WGT S.A.

Wyniki sesji z dnia 2023-09-04

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACSEP23	2023-09-20									0	0
ACDEC23	2023-12-20									0	0
ACMAR24	2024-03-20									0	0
ACJUN24	2024-06-19									0	0
AFSEP23	2023-09-20									0	0
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AJSEP23	2023-09-20									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMSEP23	2023-09-20	0.6460	0.6461	0.6461	-0.0018	0.6460A	0.6476B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6481	0.6482	0.6482	-0.0018	0.6481A	0.6497B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6501	0.6502	0.6502	-0.0019	0.6501A	0.6517B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6517	0.6518	0.6518	-0.0019	0.6517A	0.6532B	0.6453	0.6942	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP23	2023-09-20	0.6460	0.6461	0.6461	-0.0018	0.6460A	0.6476B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6481	0.6482	0.6482	-0.0018	0.6481A	0.6497B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6501	0.6502	0.6502	-0.0019	0.6501A	0.6517B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6517	0.6518	0.6518	-0.0019	0.6517A	0.6532B	0.6453	0.6942	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZSEP23	2023-09-20									0	0
AZDEC23	2023-12-20									0	0
AZMAR24	2024-03-20									0	0
AZJUN24	2024-06-19									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CASEP23	2023-09-20	1.3586	1.3593	1.3593	0.0070	1.3583A	1.3600B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3566	1.3572	1.3572	0.0069	1.3563A	1.3579B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3547	1.3553	1.3553	0.0066	1.3544A	1.3560B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3536	1.3540	1.3540	0.0063	1.3533A	1.3546B	1.3065	1.3580	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCSEP23	2023-09-20									0	0
CCDEC23	2023-12-20									0	0
CCMAR24	2024-03-20									0	0
CCJUN24	2024-06-19									0	0
CJSEP23	2023-09-20									0	0
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMSEP23	2023-09-20	4.6920	4.6930	4.6930	0.0170	4.6850A	4.6920B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7130	4.7140	4.7140	0.0160	4.7060A	4.7130B	4.6380	4.7480	0	0
CMNOV23	2023-11-15	4.7320	4.7330	4.7330	0.0160	4.7260A	4.7320B	4.7090	4.7660	0	0
CMDEC23	2023-12-20	4.7610	4.7640	4.7640	0.0150	4.7570A	4.7620B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8260	4.8290	4.8290	0.0170	4.8220A	4.8260B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8800	4.8820	4.8820	0.0180	4.8770A	4.8790B	4.7430	4.9200	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3586	1.3593	1.3593	0.0070	1.3583A	1.3600B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3566	1.3572	1.3572	0.0069	1.3563A	1.3579B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3547	1.3553	1.3553	0.0066	1.3544A	1.3560B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3536	1.3540	1.3540	0.0063	1.3533A	1.3546B	1.3065	1.3580	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6924	4.6926	4.6926	0.0166	4.6844A	4.6922B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7637	4.7638	4.7638	0.0148	4.7565A	4.7626B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8256	4.8284	4.8284	0.0169	4.8217A	4.8268B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8796	4.8823	4.8823	0.0181	4.8761A	4.8799B	4.7425	4.9206	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMSEP23	2023-09-20	1.0796	1.0797	1.0797	-0.0055	1.0794A	1.0816B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0811	1.0812	1.0812	-0.0055	1.0809A	1.0831B	1.0796	1.1263	0	0
DMNOV23	2023-11-15	1.0825	1.0826	1.0826	-0.0056	1.0823A	1.0845B	1.0811	1.0981	0	0
DMDEC23	2023-12-20	1.0848	1.0849	1.0849	-0.0056	1.0846A	1.0868B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0899	1.0901	1.0901	-0.0055	1.0898A	1.0920B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0948	1.0949	1.0949	-0.0057	1.0946A	1.0967B	1.0939	1.1447	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.0796	1.0797	1.0797	-0.0055	1.0794A	1.0816B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0848	1.0849	1.0849	-0.0056	1.0846A	1.0868B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0899	1.0901	1.0901	-0.0055	1.0898A	1.0920B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0948	1.0949	1.0949	-0.0057	1.0946A	1.0967B	1.0939	1.1447	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EASEP23	2023-09-20									0	0
EADEC23	2023-12-20									0	0
EAMAR24	2024-03-20									0	0
EAJUN24	2024-06-19									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBSEP23	2023-09-20	0.8553	0.8554	0.8554	-0.0011	0.8550A	0.8563B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8592	0.8593	0.8593	-0.0011	0.8590A	0.8603B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8636	0.8637	0.8637	-0.0011	0.8634A	0.8646B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8681	0.8682	0.8682	-0.0011	0.8678A	0.8690B	0.8651	0.8856	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP23	2023-09-20	24.143	24.151	24.151	0.062	24.132A	24.165B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.322	24.323	24.323	0.058	24.309A	24.330B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.447	24.455	24.455	0.062	24.447A	24.456B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.557	24.565	24.565	0.065	24.557A	24.564B	24.148	24.748	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0796	1.0797	1.0797	-0.0055	1.0794A	1.0816B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0811	1.0812	1.0812	-0.0055	1.0809A	1.0831B	1.0796	1.1263	0	0
EDNOV23	2023-11-15	1.0825	1.0826	1.0826	-0.0056	1.0823A	1.0845B	1.0811	1.0981	0	0
EDDEC23	2023-12-20	1.0848	1.0849	1.0849	-0.0056	1.0846A	1.0868B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0899	1.0901	1.0901	-0.0055	1.0898A	1.0920B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0948	1.0949	1.0949	-0.0057	1.0946A	1.0967B	1.0939	1.1447	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	24.143	24.151	24.151	0.062	24.132A	24.165B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.322	24.323	24.323	0.058	24.309A	24.330B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.447	24.455	24.455	0.062	24.447A	24.456B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.557	24.565	24.565	0.065	24.557A	24.564B	24.148	24.748	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9531	0.9541	0.9541	-0.0030	0.9531A	0.9546B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9480	0.9490	0.9490	-0.0030	0.9480A	0.9496B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9431	0.9440	0.9440	-0.0029	0.9431A	0.9445B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9385	0.9394	0.9394	-0.0029	0.9385A	0.9398B	0.9350	0.9648	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHSEP23	2023-09-20									0	0
EHDEC23	2023-12-20									0	0
EHMAR24	2024-03-20									0	0
EHJUN24	2024-06-19									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJSEP23	2023-09-20	157.61	157.69	157.69	-0.56	157.61A	157.96B	134.56	159.10	0	0
EJDEC23	2023-12-20	156.02	156.10	156.10	-0.53	156.02A	156.37B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.48	154.55	154.55	-0.54	154.48A	154.80B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.99	153.04	153.04	-0.53	152.98A	153.29B	147.18	154.33	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKSEP23	2023-09-20									0	0
EKDEC23	2023-12-20									0	0
EKMAR24	2024-03-20									0	0
EKJUN24	2024-06-19									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMSEP23	2023-09-20	4.4730	4.4770	4.4770	0.0010	4.4710A	4.4760B	4.4240	5.2470	0	54
EMOCT23	2023-10-18	4.4860	4.4900	4.4900	0.0020	4.4840A	4.4890B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.4970	4.5010	4.5010	0.0010	4.4950A	4.5000B	4.4950	4.5180	0	0
EMDEC23	2023-12-20	4.5170	4.5210	4.5210	0.0000	4.5160A	4.5190B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5550	4.5590	4.5590	0.0020	4.5540A	4.5560B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5830	4.5870	4.5870	0.0030	4.5820A	4.5830B	4.5360	4.6280	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENSEP23	2023-09-20									0	0
ENDEC23	2023-12-20									0	0
ENMAR24	2024-03-20									0	0
ENJUN24	2024-06-19									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPSEP23	2023-09-20	0.8553	0.8554	0.8554	-0.0011	0.8550A	0.8563B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8592	0.8593	0.8593	-0.0011	0.8590A	0.8603B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8636	0.8637	0.8637	-0.0011	0.8634A	0.8646B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8681	0.8682	0.8682	-0.0011	0.8678A	0.8690B	0.8651	0.8856	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP23	2023-09-20	0.9531	0.9541	0.9541	-0.0030	0.9531A	0.9546B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9480	0.9490	0.9490	-0.0030	0.9480A	0.9496B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9431	0.9440	0.9440	-0.0029	0.9431A	0.9445B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9385	0.9394	0.9394	-0.0029	0.9385A	0.9398B	0.9350	0.9648	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUSEP23	2023-09-20	4.4730	4.4770	4.4770	0.0010	4.4710A	4.4760B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4860	4.4900	4.4900	0.0020	4.4840A	4.4890B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.4970	4.5010	4.5010	0.0010	4.4950A	4.5000B	4.4950	4.5180	0	0
EUDEC23	2023-12-20	4.5170	4.5210	4.5210	0.0000	4.5160A	4.5190B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5550	4.5590	4.5590	0.0020	4.5540A	4.5560B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5830	4.5870	4.5870	0.0030	4.5820A	4.5830B	4.5360	4.6280	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWSEP23	2023-09-20									0	0
EWDEC23	2023-12-20									0	0
EWMAR24	2024-03-20									0	0
EWJUN24	2024-06-19									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXSEP23	2023-09-20	4.4725	4.4771	4.4771	0.0015	4.4707A	4.4768B	4.4237	5.4031	0	366
EXDEC23	2023-12-20	4.5170	4.5212	4.5212	0.0006	4.5153A	4.5199B	4.4696	5.4612	0	18
EXMAR24	2024-03-20	4.5547	4.5584	4.5584	0.0017	4.5531A	4.5569B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5825	4.5863	4.5863	0.0026	4.5816A	4.5839B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6089	4.6112	4.6112	0.0042	4.6071A	4.6071B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6347	4.6348	4.6348	0.0044	4.6334A	4.6293B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6596	4.6597	4.6597	0.0040	4.6593A	4.6550B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6814	4.6816	4.6816	0.0036	4.6814A	4.6773B	4.6249	5.8093	0	0
EXSEP25	2025-09-17		4.7040	4.7040	0.0034	4.7041A	4.6999B	4.6457	5.7786	0	0
EXDEC25	2025-12-17		4.7293	4.7293	0.0034	4.7315A	4.7238B	4.6677	5.3381	0	0
EXMAR26	2026-03-18		4.7546	4.7546	0.0036	4.7589A	4.7477B	4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.7799	4.7799	0.0035	4.7860A	4.7716B	4.7107	4.8303	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP23	2023-09-20	157.61	157.69	157.69	-0.56	157.61A	157.96B	134.56	159.10	0	0
EYDEC23	2023-12-20	156.02	156.10	156.10	-0.53	156.02A	156.37B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.48	154.55	154.55	-0.54	154.48A	154.80B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.99	153.04	153.04	-0.53	152.98A	153.29B	147.18	154.33	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZSEP23	2023-09-20									0	0
EZDEC23	2023-12-20									0	0
EZMAR24	2024-03-20									0	0
EZJUN24	2024-06-19									0	0
FJSEP23	2023-09-20									0	0
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWSEP23	2023-09-29									0	0
FWNOV23	2023-11-30									0	0
FWJAN24	2024-01-31									0	0
FWMAR24	2024-03-29									0	0
FWMAY24	2024-05-31									0	0
FWSEP24	2024-09-30									0	0
FWNOV24	2024-11-29									0	0
FWJAN25	2025-01-31									0	0
FWMAR25	2025-03-31									0	0
FWMAY25	2025-05-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMSEP23	2023-09-20	0.8822	0.8837	0.8837	0.0016	0.8819A	0.8839B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8733	0.8748	0.8748	0.0017	0.8731A	0.8750B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8646	0.8661	0.8661	0.0017	0.8643A	0.8662B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8567	0.8580	0.8580	0.0016	0.8564A	0.8582B	0.8272	0.8691	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP23	2023-09-20	0.8822	0.8837	0.8837	0.0016	0.8819A	0.8839B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8733	0.8748	0.8748	0.0017	0.8731A	0.8750B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8646	0.8661	0.8661	0.0017	0.8643A	0.8662B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8567	0.8580	0.8580	0.0016	0.8564A	0.8582B	0.8272	0.8691	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP23	2023-09-20	145.88	146.05	146.05	0.23	145.86A	146.09B	123.65	146.85	0	0
JMDEC23	2023-12-20	143.73	143.90	143.90	0.25	143.70A	143.94B	122.09	144.71	0	0
JMMAR24	2024-03-20	141.62	141.77	141.77	0.24	141.59A	141.82B	123.71	142.49	0	0
JMJUN24	2024-06-19	139.64	139.78	139.78	0.24	139.61A	139.82B	130.75	140.44	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPSEP23	2023-09-20									0	0
JPDEC23	2023-12-20									0	0
JPMAR24	2024-03-20									0	0
JPJUN24	2024-06-19									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXSEP23	2023-09-20	145.88	146.05	146.05	0.23	145.86A	146.09B	123.65	146.85	0	0
JXDEC23	2023-12-20	143.73	143.90	143.90	0.25	143.70A	143.94B	122.09	144.71	0	0
JXMAR24	2024-03-20	141.62	141.77	141.77	0.24	141.59A	141.82B	123.71	142.49	0	0
JXJUN24	2024-06-19	139.64	139.78	139.78	0.24	139.61A	139.82B	130.75	140.44	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMSEP23	2023-09-20									0	0
KMOCT23	2023-10-18									0	0
KMNOV23	2023-11-15									0	0
KMDEC23	2023-12-20									0	0
KMMAR24	2024-03-20									0	0
KMJUN24	2024-06-19									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXSEP23	2023-09-20									0	0
KXOCT23	2023-10-18									0	0
KXNOV23	2023-11-15									0	0
KXDEC23	2023-12-20									0	0
KXMAR24	2024-03-20									0	0
KXJUN24	2024-06-19									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWSEP23	2023-09-29									0	0
MWNOV23	2023-11-30									0	0
MWJAN24	2024-01-31									0	0
MWMAR24	2024-03-29									0	0
MWMAY24	2024-05-31									0	0
MWSEP24	2024-09-30									0	0
MWNOV24	2024-11-29									0	0
MWJAN25	2025-01-31									0	0
MWMAR25	2025-03-31									0	0
MWMAY25	2025-05-30									0	0

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMSEP23	2023-09-20									0	0
NMDEC23	2023-12-20									0	0
NMMAR24	2024-03-20									0	0
NMJUN24	2024-06-19									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXSEP23	2023-09-20									0	0
NXDEC23	2023-12-20									0	0
NXMAR24	2024-03-20									0	0
NXJUN24	2024-06-19									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PASEP23	2023-09-20									0	0
PADEC23	2023-12-20									0	0
PAMAR24	2024-03-20									0	0
PAJUN24	2024-06-19									0	0
PCSEP23	2023-09-20									0	0
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PFSEP23	2023-09-20									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMSEP23	2023-09-20	5.2240	5.2350	5.2350	0.0090	5.2210A	5.2340B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2320	5.2430	5.2430	0.0080	5.2290A	5.2420B	5.1360	5.2760	0	0
PMNOV23	2023-11-15	5.2380	5.2480	5.2480	0.0080	5.2350A	5.2480B	5.2160	5.2800	0	0
PMDEC23	2023-12-20	5.2510	5.2620	5.2620	0.0070	5.2480A	5.2600B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2690	5.2780	5.2780	0.0080	5.2660A	5.2770B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2740	5.2830	5.2830	0.0100	5.2720A	5.2810B	5.1650	5.3140	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2621	1.2623	1.2623	-0.0047	1.2621A	1.2642B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2623	1.2625	1.2625	-0.0047	1.2623A	1.2644B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2620	1.2622	1.2622	-0.0048	1.2620A	1.2640B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2610	1.2612	1.2612	-0.0046	1.2610A	1.2630B	1.2546	1.3077	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP23	2023-09-20	5.2234	5.2343	5.2343	0.0087	5.2205A	5.2346B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2509	5.2614	5.2614	0.0069	5.2480A	5.2609B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2683	5.2779	5.2779	0.0083	5.2654A	5.2770B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2731	5.2830	5.2830	0.0099	5.2711A	5.2816B	5.1648	5.3146	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2621	1.2623	1.2623	-0.0047	1.2621A	1.2642B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2623	1.2625	1.2625	-0.0047	1.2623A	1.2644B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2620	1.2622	1.2622	-0.0048	1.2620A	1.2640B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2610	1.2612	1.2612	-0.0046	1.2610A	1.2630B	1.2546	1.3077	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYSEP23	2023-09-20									0	0
PYDEC23	2023-12-20									0	0
PYMAR24	2024-03-20									0	0
PYJUN24	2024-06-19									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMSEP23	2023-09-20									0	0
SMDEC23	2023-12-20									0	0
SMMAR24	2024-03-20									0	0
SMJUN24	2024-06-19									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXSEP23	2023-09-20									0	0
SXDEC23	2023-12-20									0	0
SXMAR24	2024-03-20									0	0
SXJUN24	2024-06-19									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKSEP23	2023-09-20									0	0
UKDEC23	2023-12-20									0	0
UKMAR24	2024-03-20									0	0
UKJUN24	2024-06-19									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMSEP23	2023-09-20	4.1400	4.1470	4.1470	0.0220	4.1350A	4.1460B	3.9510	5.2700	0	17
UMOCT23	2023-10-18	4.1470	4.1530	4.1530	0.0220	4.1420A	4.1520B	3.9830	4.1610	0	1
UMNOV23	2023-11-15	4.1510	4.1580	4.1580	0.0230	4.1460A	4.1570B	4.0980	4.1640	0	0
UMDEC23	2023-12-20	4.1610	4.1680	4.1680	0.0220	4.1560A	4.1670B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1760	4.1820	4.1820	0.0230	4.1710A	4.1810B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1830	4.1890	4.1890	0.0240	4.1790A	4.1880B	3.9880	4.1940	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNSEP23	2023-09-20									0	0
UNDEC23	2023-12-20									0	0
UNMAR24	2024-03-20									0	0
UNJUN24	2024-06-19									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USSEP23	2023-09-20	4.1400	4.1470	4.1470	0.0220	4.1350A	4.1460B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1470	4.1530	4.1530	0.0220	4.1420A	4.1520B	3.9830	4.1610	0	0
USNOV23	2023-11-15	4.1510	4.1580	4.1580	0.0230	4.1460A	4.1570B	4.0980	4.1640	0	0
USDEC23	2023-12-20	4.1610	4.1680	4.1680	0.0220	4.1560A	4.1670B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1760	4.1820	4.1820	0.0230	4.1710A	4.1810B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1830	4.1890	4.1890	0.0240	4.1790A	4.1880B	3.9880	4.1940	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWSEP23	2023-09-20									0	0
UWDEC23	2023-12-20									0	0
UWMAR24	2024-03-20									0	0
UWJUN24	2024-06-19									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXSEP23	2023-09-20	4.1399	4.1468	4.1468	0.0223	4.1348A	4.1467B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.1608	4.1676	4.1676	0.0217	4.1559A	4.1670B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.1753	4.1818	4.1818	0.0230	4.1706A	4.1812B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1827	4.1890	4.1890	0.0239	4.1783A	4.1882B	3.9871	4.1948	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUSEP23	2023-09-20									0	0
ZUDEC23	2023-12-20									0	0
ZUMAR24	2024-03-20									0	0
ZUJUN24	2024-06-19									0	0
ZYSEP23	2023-09-20									0	0
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0