WGT S.A.

Wyniki sesji z dnia 2023-09-05

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	0.6371	0.6373	0.6373	-0.0088	0.6363A	0.6389B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6392	0.6393	0.6393	-0.0089	0.6384A	0.6409B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6412	0.6413	0.6413	-0.0089	0.6405A	0.6429B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6428	0.6429	0.6429	-0.0089	0.6421A	0.6445B	0.6421	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	0.6371	0.6373	0.6373	-0.0088	0.6363A	0.6389B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6392	0.6393	0.6393	-0.0089	0.6384A	0.6409B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6412	0.6413	0.6413	-0.0089	0.6405A	0.6429B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6428	0.6429	0.6429	-0.0089	0.6421A	0.6445B	0.6421	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	1.3616	1.3620	1.3620	0.0027	1.3603A	1.3663B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3595	1.3597	1.3597	0.0025	1.3582A	1.3643B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3578	1.3581	1.3581	0.0028	1.3565A	1.3623B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3565	1.3567	1.3567	0.0027	1.3551A	1.3609B	1.3065	1.3609	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	4.6970	4.7290	4.7290	0.0360	4.6970A	4.7270B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7190	4.7490	4.7490	0.0350	4.7190A	4.7470B	4.6380	4.7480	0	0
CMNOV23	2023-11-15	4.7380	4.7690	4.7690	0.0360	4.7380A	4.7670B	4.7090	4.7670	0	0
CMDEC23	2023-12-20	4.7700	4.7990	4.7990	0.0350	4.7700A	4.7960B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8340	4.8650	4.8650	0.0360	4.8340A	4.8610B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8880	4.9180	4.9180	0.0360	4.8880A	4.9140B	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	1.3616	1.3620	1.3620	0.0027	1.3603A	1.3663B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3595	1.3597	1.3597	0.0025	1.3582A	1.3643B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3578	1.3581	1.3581	0.0028	1.3565A	1.3623B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3565	1.3567	1.3567	0.0027	1.3551A	1.3609B	1.3065	1.3609	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6963	4.7282	4.7282	0.0356	4.6963A	4.7271B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7694	4.7990	4.7990	0.0352	4.7694A	4.7966B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8333	4.8644	4.8644	0.0360	4.8333A	4.8616B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8877	4.9182	4.9182	0.0359	4.8877A	4.9149B	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	1.0729	1.0732	1.0732	-0.0065	1.0726A	1.0773B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0744	1.0746	1.0746	-0.0066	1.0740A	1.0789B	1.0740	1.1263	0	0
DMNOV23	2023-11-15	1.0759	1.0761	1.0761	-0.0065	1.0755A	1.0802B	1.0755	1.0981	0	0
DMDEC23	2023-12-20	1.0781	1.0783	1.0783	-0.0066	1.0777A	1.0826B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0834	1.0835	1.0835	-0.0066	1.0831A	1.0876B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0882	1.0883	1.0883	-0.0066	1.0879A	1.0924B	1.0879	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	1.0729	1.0732	1.0732	-0.0065	1.0726A	1.0773B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0781	1.0783	1.0783	-0.0066	1.0777A	1.0826B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0834	1.0835	1.0835	-0.0066	1.0831A	1.0876B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0882	1.0883	1.0883	-0.0066	1.0879A	1.0924B	1.0879	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	0.8554	0.8545	0.8545	-0.0009	0.8546A	0.8580B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8594	0.8585	0.8585	-0.0008	0.8586A	0.8619B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8635	0.8629	0.8629	-0.0008	0.8630A	0.8662B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8681	0.8674	0.8674	-0.0008	0.8676A	0.8707B	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	24.168	24.221	24.221	0.070	24.168A	24.214B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.346	24.386	24.386	0.063	24.346A	24.384B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.480	24.528	24.528	0.073	24.480A	24.512B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.591	24.640	24.640	0.075	24.591A	24.619B	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	1.0729	1.0732	1.0732	-0.0065	1.0726A	1.0773B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0744	1.0746	1.0746	-0.0066	1.0740A	1.0789B	1.0740	1.1263	0	0
EDNOV23	2023-11-15	1.0759	1.0761	1.0761	-0.0065	1.0755A	1.0802B	1.0755	1.0981	0	0
EDDEC23	2023-12-20	1.0781	1.0783	1.0783	-0.0066	1.0777A	1.0826B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0834	1.0835	1.0835	-0.0066	1.0831A	1.0876B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0882	1.0883	1.0883	-0.0066	1.0879A	1.0924B	1.0879	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	24.168	24.221	24.221	0.070	24.168A	24.214B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.346	24.386	24.386	0.063	24.346A	24.384B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.480	24.528	24.528	0.073	24.480A	24.512B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.591	24.640	24.640	0.075	24.591A	24.619B	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	0.9535	0.9520	0.9520	-0.0021	0.9521A	0.9540B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9484	0.9470	0.9470	-0.0020	0.9471A	0.9488B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9436	0.9421	0.9421	-0.0019	0.9422A	0.9438B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9389	0.9374	0.9374	-0.0020	0.9376A	0.9391B	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	157.80	158.06	158.06	0.37	157.60A	158.05B	134.56	159.10	0	0
EJDEC23	2023-12-20	156.25	156.48	156.48	0.38	156.02A	156.47B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.66	154.92	154.92	0.37	154.47A	154.90B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.16	153.41	153.41	0.37	152.97A	153.39B	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	4.4800	4.5010	4.5010	0.0240	4.4800A	4.4990B	4.4240	5.2470	0	54
EMOCT23	2023-10-18	4.4930	4.5140	4.5140	0.0240	4.4930A	4.5120B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.5040	4.5250	4.5250	0.0240	4.5040A	4.5230B	4.4950	4.5230	0	0
EMDEC23	2023-12-20	4.5240	4.5450	4.5450	0.0240	4.5240A	4.5420B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5630	4.5830	4.5830	0.0240	4.5630A	4.5800B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5920	4.6110	4.6110	0.0240	4.5920A	4.6070B	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	0.8554	0.8545	0.8545	-0.0009	0.8546A	0.8580B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8594	0.8585	0.8585	-0.0008	0.8586A	0.8619B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8635	0.8629	0.8629	-0.0008	0.8630A	0.8662B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8681	0.8674	0.8674	-0.0008	0.8676A	0.8707B	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	0.9535	0.9520	0.9520	-0.0021	0.9521A	0.9540B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9484	0.9470	0.9470	-0.0020	0.9471A	0.9488B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9436	0.9421	0.9421	-0.0019	0.9422A	0.9438B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9389	0.9374	0.9374	-0.0020	0.9376A	0.9391B	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	4.4800	4.5010	4.5010	0.0240	4.4800A	4.4990B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4930	4.5140	4.5140	0.0240	4.4930A	4.5120B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.5040	4.5250	4.5250	0.0240	4.5040A	4.5230B	4.4950	4.5230	0	0
EUDEC23	2023-12-20	4.5240	4.5450	4.5450	0.0240	4.5240A	4.5420B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5630	4.5830	4.5830	0.0240	4.5630A	4.5800B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5920	4.6110	4.6110	0.0240	4.5920A	4.6070B	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	4.4799	4.5014	4.5014	0.0243	4.4799A	4.4997B	4.4237	5.4031	0	367
EXDEC23	2023-12-20	4.5240	4.5451	4.5451	0.0239	4.5240A	4.5425B	4.4696	5.4612	0	18
EXMAR24	2024-03-20	4.5624	4.5829	4.5829	0.0245	4.5624A	4.5804B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5912	4.6107	4.6107	0.0244	4.5912A	4.6077B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6164	4.6353	4.6353	0.0241	4.6164A	4.6316B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6425	4.6595	4.6595	0.0247	4.6425A	4.6535B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6668	4.6843	4.6843	0.0246	4.6668A	4.6788B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6902	4.7054	4.7054	0.0238	4.6902A	4.7008B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7130	4.7287	4.7287	0.0247	4.7128A	4.7231B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7391	4.7527	4.7527	0.0234	4.7391A	4.7459B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7664	4.7767	4.7767	0.0221	4.7660A	4.7678B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7936	4.8016	4.8016	0.0217	4.7929A	4.7898B	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	157.80	158.06	158.06	0.37	157.60A	158.05B	134.56	159.10	0	0
EYDEC23	2023-12-20	156.25	156.48	156.48	0.38	156.02A	156.47B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.66	154.92	154.92	0.37	154.47A	154.90B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.16	153.41	153.41	0.37	152.97A	153.39B	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	0.8856	0.8872	0.8872	0.0035	0.8854A	0.8888B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8766	0.8783	0.8783	0.0035	0.8765A	0.8799B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8682	0.8695	0.8695	0.0034	0.8677A	0.8710B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8600	0.8614	0.8614	0.0034	0.8597A	0.8629B	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	0.8856	0.8872	0.8872	0.0035	0.8854A	0.8888B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8766	0.8783	0.8783	0.0035	0.8765A	0.8799B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8682	0.8695	0.8695	0.0034	0.8677A	0.8710B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8600	0.8614	0.8614	0.0034	0.8597A	0.8629B	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	146.55	147.30	147.30	1.25	146.53A	147.28B	123.65	147.28	0	0
JMDEC23	2023-12-20	144.40	145.12	145.12	1.22	144.36A	145.10B	122.09	145.10	0	0
JMMAR24	2024-03-20	142.28	142.99	142.99	1.22	142.24A	142.97B	123.71	142.97	0	0
JMJUN24	2024-06-19	140.28	140.97	140.97	1.19	140.24A	140.95B	130.75	140.95	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	146.55	147.30	147.30	1.25	146.53A	147.28B	123.65	147.28	0	0
JXDEC23	2023-12-20	144.40	145.12	145.12	1.22	144.36A	145.10B	122.09	145.10	0	0
JXMAR24	2024-03-20	142.28	142.99	142.99	1.22	142.23A	142.97B	123.71	142.97	0	0
JXJUN24	2024-06-19	140.28	140.97	140.97	1.19	140.24A	140.95B	130.75	140.95	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	5.2360	5.2680	5.2680	0.0330	5.2250A	5.2660B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2430	5.2760	5.2760	0.0330	5.2330A	5.2740B	5.1360	5.2760	0	0
PMNOV23	2023-11-15	5.2490	5.2820	5.2820	0.0340	5.2390A	5.2800B	5.2160	5.2800	0	0
PMDEC23	2023-12-20	5.2630	5.2950	5.2950	0.0330	5.2530A	5.2920B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2800	5.3110	5.3110	0.0330	5.2700A	5.3080B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2840	5.3150	5.3150	0.0320	5.2750A	5.3110B	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	1.2553	1.2560	1.2560	-0.0063	1.2536A	1.2590B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2556	1.2561	1.2561	-0.0064	1.2534A	1.2593B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2552	1.2558	1.2558	-0.0064	1.2535A	1.2587B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2542	1.2547	1.2547	-0.0065	1.2526A	1.2579B	1.2526	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	5.2357	5.2679	5.2679	0.0336	5.2246A	5.2667B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2624	5.2947	5.2947	0.0333	5.2521A	5.2924B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2797	5.3107	5.3107	0.0328	5.2692A	5.3081B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2838	5.3148	5.3148	0.0318	5.2746A	5.3119B	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	1.2553	1.2560	1.2560	-0.0063	1.2536A	1.2590B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2556	1.2561	1.2561	-0.0064	1.2534A	1.2593B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2552	1.2558	1.2558	-0.0064	1.2535A	1.2587B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2542	1.2547	1.2547	-0.0065	1.2526A	1.2579B	1.2526	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	4.1600	4.1950	4.1950	0.0480	4.1600A	4.1940B	3.9510	5.2700	0	17
UMOCT23	2023-10-18	4.1680	4.2010	4.2010	0.0480	4.1670A	4.2000B	3.9830	4.2000	0	1
UMNOV23	2023-11-15	4.1730	4.2050	4.2050	0.0470	4.1720A	4.2040B	4.0980	4.2040	0	0
UMDEC23	2023-12-20	4.1830	4.2150	4.2150	0.0470	4.1820A	4.2140B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1980	4.2300	4.2300	0.0480	4.1970A	4.2270B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2060	4.2360	4.2360	0.0470	4.2050A	4.2340B	3.9880	4.2340	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	4.1600	4.1950	4.1950	0.0480	4.1600A	4.1940B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1680	4.2010	4.2010	0.0480	4.1670A	4.2000B	3.9830	4.2000	0	0
USNOV23	2023-11-15	4.1730	4.2050	4.2050	0.0470	4.1720A	4.2040B	4.0980	4.2040	0	0
USDEC23	2023-12-20	4.1830	4.2150	4.2150	0.0470	4.1820A	4.2140B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1980	4.2300	4.2300	0.0480	4.1970A	4.2270B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2060	4.2360	4.2360	0.0470	4.2050A	4.2340B	3.9880	4.2340	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	4.1595	4.1946	4.1946	0.0478	4.1593A	4.1941B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.1824	4.2152	4.2152	0.0476	4.1818A	4.2141B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.1979	4.2293	4.2293	0.0475	4.1965A	4.2279B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.2056	4.2363	4.2363	0.0473	4.2042A	4.2349B	3.9871	4.2349	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