WGT S.A.

Wyniki sesji z dnia 2023-09-06

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	0.6370	0.6383	0.6383	0.0010	0.6370A	0.6405B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6391	0.6404	0.6404	0.0011	0.6391A	0.6424B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6412	0.6424	0.6424	0.0011	0.6412A	0.6446B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6429	0.6442	0.6442	0.0013	0.6429A	0.6463B	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	0.6382	0.6382	0.0009	0.6371A	0.6405B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6391	0.6404	0.6404	0.0011	0.6391A	0.6424B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6412	0.6424	0.6424	0.0011	0.6412A	0.6446B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6429	0.6441	0.6441	0.0012	0.6429A	0.6463B	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	1.3641	1.3643	1.3643	0.0023	1.3623A	1.3666B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3621	1.3622	1.3622	0.0025	1.3602A	1.3645B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3603	1.3604	1.3604	0.0023	1.3586A	1.3625B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3589	1.3590	1.3590	0.0023	1.3575A	1.3612B	1.3065	1.3612	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	4.7240	4.7730	4.7730	0.0440	4.7160A	4.7880B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7450	4.7920	4.7920	0.0430	4.7370A	4.8060B	4.6380	4.8060	0	0
CMNOV23	2023-11-15	4.7640	4.8100	4.8100	0.0410	4.7560A	4.8230B	4.7090	4.8230	0	0
CMDEC23	2023-12-20	4.8000	4.8370	4.8370	0.0380	4.7870A	4.8510B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8630	4.9020	4.9020	0.0370	4.8530A	4.9170B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9170	4.9570	4.9570	0.0390	4.9090A	4.9690B	4.7430	4.9690	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3641	1.3643	1.3643	0.0023	1.3623A	1.3666B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3621	1.3622	1.3622	0.0025	1.3602A	1.3645B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3603	1.3604	1.3604	0.0023	1.3586A	1.3625B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3589	1.3590	1.3590	0.0023	1.3575A	1.3612B	1.3065	1.3612	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.7237	4.7726	4.7726	0.0444	4.7158A	4.7888B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7992	4.8370	4.8370	0.0380	4.7869A	4.8514B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8623	4.9019	4.9019	0.0375	4.8524A	4.9171B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9170	4.9564	4.9564	0.0382	4.9084A	4.9692B	4.7425	4.9692	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMSEP23	2023-09-20	1.0702	1.0723	1.0723	-0.0009	1.0702A	1.0754B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0717	1.0738	1.0738	-0.0008	1.0717A	1.0772B	1.0717	1.1263	0	0
DMNOV23	2023-11-15	1.0731	1.0752	1.0752	-0.0009	1.0731A	1.0783B	1.0731	1.0981	0	0
DMDEC23	2023-12-20	1.0753	1.0775	1.0775	-0.0008	1.0753A	1.0806B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0822	1.0827	1.0827	-0.0008	1.0822A	1.0856B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0851	1.0878	1.0878	-0.0005	1.0851A	1.0917B	1.0851	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	1.0702	1.0723	1.0723	-0.0009	1.0702A	1.0754B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0753	1.0774	1.0774	-0.0009	1.0753A	1.0806B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0822	1.0827	1.0827	-0.0008	1.0822A	1.0856B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0851	1.0878	1.0878	-0.0005	1.0851A	1.0917B	1.0851	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	0.8557	0.8574	0.8574	0.0029	0.8541A	0.8573B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8597	0.8613	0.8613	0.0028	0.8581A	0.8622B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8642	0.8656	0.8656	0.0027	0.8626A	0.8660B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8688	0.8700	0.8700	0.0026	0.8672A	0.8709B	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	24.253	24.334	24.334	0.113	24.232A	24.345B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.421	24.506	24.506	0.120	24.409A	24.515B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.573	24.637	24.637	0.109	24.550A	24.647B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.692	24.754	24.754	0.114	24.670A	24.767B	24.148	24.767	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0702	1.0723	1.0723	-0.0009	1.0702A	1.0754B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0717	1.0737	1.0737	-0.0009	1.0717A	1.0772B	1.0717	1.1263	0	0
EDNOV23	2023-11-15	1.0731	1.0752	1.0752	-0.0009	1.0731A	1.0783B	1.0731	1.0981	0	0
EDDEC23	2023-12-20	1.0754	1.0774	1.0774	-0.0009	1.0754A	1.0806B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0822	1.0827	1.0827	-0.0008	1.0822A	1.0856B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0851	1.0878	1.0878	-0.0005	1.0851A	1.0917B	1.0851	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	24.253	24.334	24.334	0.113	24.232A	24.345B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.421	24.506	24.506	0.120	24.409A	24.515B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.573	24.637	24.637	0.109	24.550A	24.647B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.692	24.754	24.754	0.114	24.670A	24.767B	24.148	24.767	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9544	0.9567	0.9567	0.0047	0.9537A	0.9568B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9495	0.9517	0.9517	0.0047	0.9488A	0.9518B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9446	0.9467	0.9467	0.0046	0.9438A	0.9471B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9400	0.9420	0.9420	0.0046	0.9392A	0.9431B	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	157.75	157.77	157.77	-0.29	157.71A	158.16B	134.56	159.10	0	0
EJDEC23	2023-12-20	156.16	156.17	156.17	-0.31	156.14A	156.55B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.59	154.61	154.61	-0.31	154.56A	154.98B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.08	153.09	153.09	-0.32	153.03A	153.45B	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	4.5090	4.5670	4.5670	0.0660	4.5010A	4.5800B	4.4240	5.2470	0	58
EMOCT23	2023-10-18	4.5210	4.5780	4.5780	0.0640	4.5130A	4.5900B	4.4360	4.5900	0	0
EMNOV23	2023-11-15	4.5320	4.5870	4.5870	0.0620	4.5240A	4.5980B	4.4950	4.5980	0	0
EMDEC23	2023-12-20	4.5520	4.6040	4.6040	0.0590	4.5450A	4.6160B	4.4700	4.9630	0	21
EMMAR24	2024-03-20	4.5910	4.6410	4.6410	0.0580	4.5820A	4.6540B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6150	4.6690	4.6690	0.0580	4.6120A	4.6800B	4.5360	4.6800	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	0.8557	0.8574	0.8574	0.0029	0.8541A	0.8573B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8597	0.8613	0.8613	0.0028	0.8581A	0.8622B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8642	0.8656	0.8656	0.0027	0.8626A	0.8660B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8688	0.8700	0.8700	0.0026	0.8672A	0.8709B	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	0.9544	0.9567	0.9567	0.0047	0.9537A	0.9568B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9495	0.9517	0.9517	0.0047	0.9488A	0.9518B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9446	0.9467	0.9467	0.0046	0.9438A	0.9471B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9400	0.9420	0.9420	0.0046	0.9392A	0.9431B	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	4.5090	4.5670	4.5670	0.0660	4.5010A	4.5800B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.5210	4.5780	4.5780	0.0640	4.5130A	4.5900B	4.4360	4.5900	0	0
EUNOV23	2023-11-15	4.5320	4.5870	4.5870	0.0620	4.5240A	4.5980B	4.4950	4.5980	0	0
EUDEC23	2023-12-20	4.5520	4.6040	4.6040	0.0590	4.5450A	4.6160B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5910	4.6410	4.6410	0.0580	4.5820A	4.6540B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6150	4.6690	4.6690	0.0580	4.6120A	4.6800B	4.5360	4.6800	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	4.5085	4.5666	4.5666	0.0652	4.5003A	4.5806B	4.4237	5.4031	0	371
EXDEC23	2023-12-20	4.5517	4.6036	4.6036	0.0585	4.5442A	4.6160B	4.4696	5.4612	0	24
EXMAR24	2024-03-20	4.5909	4.6407	4.6407	0.0578	4.5820A	4.6542B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.6150	4.6684	4.6684	0.0577	4.6115A	4.6801B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6449	4.6902	4.6902	0.0549	4.6380A	4.7017B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6704	4.7069	4.7069	0.0474	4.6630A	4.7194B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6965	4.7263	4.7263	0.0420	4.6891A	4.7409B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7164	4.7426	4.7426	0.0372	4.7121A	4.7596B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7405	4.7611	4.7611	0.0324	4.7356A	4.7794B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7686	4.7914	4.7914	0.0387	4.7629A	4.8058B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7950	4.8218	4.8218	0.0451	4.7898A	4.8325B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8217	4.8522	4.8522	0.0506	4.8170A	4.8591B	4.7107	4.8591	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP23	2023-09-20	157.75	157.77	157.77	-0.29	157.71A	158.16B	134.56	159.10	0	0
EYDEC23	2023-12-20	156.16	156.17	156.17	-0.31	156.14A	156.55B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.59	154.61	154.61	-0.31	154.56A	154.98B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.08	153.09	153.09	-0.32	153.03A	153.45B	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	0.8875	0.8923	0.8923	0.0051	0.8875A	0.8927B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8789	0.8833	0.8833	0.0050	0.8789A	0.8838B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8693	0.8744	0.8744	0.0049	0.8693A	0.8752B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8618	0.8661	0.8661	0.0047	0.8618A	0.8666B	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	0.8875	0.8922	0.8922	0.0050	0.8875A	0.8927B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8789	0.8833	0.8833	0.0050	0.8789A	0.8838B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8693	0.8744	0.8744	0.0049	0.8693A	0.8752B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8618	0.8660	0.8660	0.0046	0.8618A	0.8667B	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	147.03	147.13	147.13	-0.17	146.83A	147.26B	123.65	147.28	0	0
JMDEC23	2023-12-20	144.84	144.95	144.95	-0.17	144.69A	145.08B	122.09	145.10	0	0
JMMAR24	2024-03-20	142.70	142.81	142.81	-0.18	142.53A	142.94B	123.71	142.97	0	0
JMJUN24	2024-06-19	140.68	140.77	140.77	-0.20	140.51A	140.91B	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	147.03	147.13	147.13	-0.17	146.83A	147.26B	123.65	147.28	0	0
JXDEC23	2023-12-20	144.84	144.95	144.95	-0.17	144.69A	145.08B	122.09	145.10	0	0
JXMAR24	2024-03-20	142.70	142.81	142.81	-0.18	142.53A	142.94B	123.71	142.97	0	0
JXJUN24	2024-06-19	140.68	140.75	140.75	-0.22	140.51A	140.91B	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	5.2690	5.3270	5.3270	0.0590	5.2630A	5.3440B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2820	5.3320	5.3320	0.0560	5.2700A	5.3490B	5.1360	5.3490	0	0
PMNOV23	2023-11-15	5.2880	5.3360	5.3360	0.0540	5.2760A	5.3520B	5.2160	5.3520	0	0
PMDEC23	2023-12-20	5.2990	5.3450	5.3450	0.0500	5.2880A	5.3610B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.3170	5.3610	5.3610	0.0500	5.3060A	5.3790B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3240	5.3670	5.3670	0.0520	5.3130A	5.3810B	5.1650	5.3810	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2495	1.2508	1.2508	-0.0052	1.2495A	1.2576B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2559	1.2509	1.2509	-0.0052	1.2510A	1.2577B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2493	1.2511	1.2511	-0.0047	1.2493A	1.2576B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2490	1.2503	1.2503	-0.0044	1.2490A	1.2563B	1.2490	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	5.2685	5.3262	5.3262	0.0583	5.2622A	5.3448B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2984	5.3448	5.3448	0.0501	5.2878A	5.3617B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.3168	5.3613	5.3613	0.0506	5.3053A	5.3790B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3237	5.3664	5.3664	0.0516	5.3124A	5.3814B	5.1648	5.3814	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2495	1.2508	1.2508	-0.0052	1.2495A	1.2576B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2559	1.2511	1.2511	-0.0050	1.2511A	1.2577B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2494	1.2509	1.2509	-0.0049	1.2494A	1.2576B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2490	1.2503	1.2503	-0.0044	1.2490A	1.2563B	1.2490	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	4.1930	4.2590	4.2590	0.0640	4.1900A	4.2630B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.1970	4.2630	4.2630	0.0620	4.1960A	4.2670B	3.9830	4.2670	0	1
UMNOV23	2023-11-15	4.2030	4.2660	4.2660	0.0610	4.2010A	4.2690B	4.0980	4.2690	0	0
UMDEC23	2023-12-20	4.2130	4.2730	4.2730	0.0580	4.2110A	4.2760B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.2230	4.2860	4.2860	0.0560	4.2230A	4.2910B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2320	4.2930	4.2930	0.0570	4.2320A	4.2960B	3.9880	4.2960	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	4.1930	4.2590	4.2590	0.0640	4.1910A	4.2630B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1970	4.2630	4.2630	0.0620	4.1960A	4.2670B	3.9830	4.2670	0	0
USNOV23	2023-11-15	4.2030	4.2660	4.2660	0.0610	4.2010A	4.2690B	4.0980	4.2690	0	0
USDEC23	2023-12-20	4.2130	4.2730	4.2730	0.0580	4.2110A	4.2760B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.2230	4.2860	4.2860	0.0560	4.2230A	4.2910B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2320	4.2930	4.2930	0.0570	4.2320A	4.2960B	3.9880	4.2960	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	4.1926	4.2588	4.2588	0.0642	4.1900A	4.2639B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.2126	4.2727	4.2727	0.0575	4.2106A	4.2768B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.2227	4.2860	4.2860	0.0567	4.2227A	4.2914B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.2318	4.2926	4.2926	0.0563	4.2318A	4.2961B	3.9871	4.2961	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