WGT S.A.

Wyniki sesji z dnia 2023-09-07

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	0.6377	0.6378	0.6378	-0.0005	0.6375A	0.6396B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6397	0.6399	0.6399	-0.0005	0.6397A	0.6417B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6417	0.6419	0.6419	-0.0005	0.6417A	0.6437B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6434	0.6436	0.6436	-0.0006	0.6434A	0.6454B	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	0.6377	0.6378	0.6378	-0.0004	0.6375A	0.6396B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6397	0.6399	0.6399	-0.0005	0.6397A	0.6417B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6417	0.6419	0.6419	-0.0005	0.6417A	0.6437B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6434	0.6436	0.6436	-0.0005	0.6434A	0.6454B	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	1.3643	1.3669	1.3669	0.0026	1.3637A	1.3672B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3624	1.3649	1.3649	0.0027	1.3617A	1.3652B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3605	1.3630	1.3630	0.0026	1.3599A	1.3632B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3592	1.3617	1.3617	0.0027	1.3586A	1.3618B	1.3065	1.3618	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	4.8150	4.8460	4.8460	0.0730	4.8040A	4.8510B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.8370	4.8670	4.8670	0.0750	4.8260A	4.8710B	4.6380	4.8710	0	0
CMNOV23	2023-11-15	4.8570	4.8860	4.8860	0.0760	4.8450A	4.8900B	4.7090	4.8900	0	0
CMDEC23	2023-12-20	4.8850	4.9140	4.9140	0.0770	4.8720A	4.9160B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.9500	4.9750	4.9750	0.0730	4.9350A	4.9770B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0060	5.0290	5.0290	0.0720	4.9900A	5.0310B	4.7430	5.0310	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3643	1.3669	1.3669	0.0026	1.3637A	1.3672B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3624	1.3649	1.3649	0.0027	1.3617A	1.3652B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3605	1.3630	1.3630	0.0026	1.3599A	1.3632B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3592	1.3617	1.3617	0.0027	1.3586A	1.3618B	1.3065	1.3618	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.8146	4.8458	4.8458	0.0732	4.8036A	4.8515B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.8850	4.9138	4.9138	0.0768	4.8719A	4.9169B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9496	4.9745	4.9745	0.0726	4.9346A	4.9779B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0052	5.0281	5.0281	0.0717	4.9891A	5.0311B	4.7425	5.0311	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMSEP23	2023-09-20	1.0694	1.0697	1.0697	-0.0026	1.0694A	1.0722B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0709	1.0711	1.0711	-0.0027	1.0708A	1.0737B	1.0708	1.1263	0	0
DMNOV23	2023-11-15	1.0725	1.0726	1.0726	-0.0026	1.0723A	1.0751B	1.0723	1.0981	0	0
DMDEC23	2023-12-20	1.0744	1.0747	1.0747	-0.0028	1.0744A	1.0773B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0798	1.0800	1.0800	-0.0027	1.0797A	1.0825B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0847	1.0849	1.0849	-0.0029	1.0846A	1.0874B	1.0846	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	1.0694	1.0697	1.0697	-0.0026	1.0694A	1.0722B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0746	1.0747	1.0747	-0.0027	1.0744A	1.0773B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0798	1.0800	1.0800	-0.0027	1.0797A	1.0825B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0847	1.0849	1.0849	-0.0029	1.0846A	1.0874B	1.0846	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	0.8589	0.8591	0.8591	0.0017	0.8583A	0.8604B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8627	0.8629	0.8629	0.0016	0.8621A	0.8642B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8670	0.8671	0.8671	0.0015	0.8664A	0.8683B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8713	0.8714	0.8714	0.0014	0.8707A	0.8726B	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	24.405	24.409	24.409	0.075	24.365A	24.410B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.581	24.583	24.583	0.077	24.544A	24.580B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.706	24.708	24.708	0.071	24.673A	24.702B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.812	24.813	24.813	0.059	24.782A	24.812B	24.148	24.812	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0694	1.0697	1.0697	-0.0026	1.0694A	1.0722B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0709	1.0711	1.0711	-0.0026	1.0708A	1.0737B	1.0708	1.1263	0	0
EDNOV23	2023-11-15	1.0725	1.0726	1.0726	-0.0026	1.0723A	1.0751B	1.0723	1.0981	0	0
EDDEC23	2023-12-20	1.0744	1.0747	1.0747	-0.0027	1.0744A	1.0773B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0798	1.0800	1.0800	-0.0027	1.0797A	1.0825B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0847	1.0849	1.0849	-0.0029	1.0846A	1.0874B	1.0846	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	24.405	24.409	24.409	0.075	24.365A	24.410B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.581	24.583	24.583	0.077	24.544A	24.580B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.706	24.708	24.708	0.071	24.673A	24.702B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.812	24.813	24.813	0.059	24.782A	24.812B	24.148	24.812	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9547	0.9548	0.9548	-0.0019	0.9543A	0.9555B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9496	0.9497	0.9497	-0.0020	0.9493A	0.9501B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9446	0.9447	0.9447	-0.0020	0.9443A	0.9450B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9399	0.9400	0.9400	-0.0020	0.9397A	0.9402B	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	157.34	157.41	157.41	-0.36	157.19A	157.86B	134.56	159.10	0	0
EJDEC23	2023-12-20	155.76	155.81	155.81	-0.36	155.59A	156.25B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.18	154.25	154.25	-0.36	154.03A	154.67B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.67	152.73	152.73	-0.36	152.52A	153.15B	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	4.6000	4.6270	4.6270	0.0600	4.5880A	4.6330B	4.4240	5.2470	0	58
EMOCT23	2023-10-18	4.6130	4.6400	4.6400	0.0620	4.6000A	4.6440B	4.4360	4.6440	0	0
EMNOV23	2023-11-15	4.6240	4.6500	4.6500	0.0630	4.6110A	4.6550B	4.4950	4.6550	0	0
EMDEC23	2023-12-20	4.6420	4.6670	4.6670	0.0630	4.6280A	4.6700B	4.4700	4.9630	0	25
EMMAR24	2024-03-20	4.6790	4.7000	4.7000	0.0590	4.6620A	4.7030B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7080	4.7270	4.7270	0.0580	4.6900A	4.7300B	4.5360	4.7300	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	0.8589	0.8591	0.8591	0.0017	0.8583A	0.8604B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8627	0.8629	0.8629	0.0016	0.8621A	0.8642B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8670	0.8671	0.8671	0.0015	0.8664A	0.8683B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8713	0.8714	0.8714	0.0014	0.8707A	0.8726B	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	0.9547	0.9548	0.9548	-0.0019	0.9543A	0.9554B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9496	0.9497	0.9497	-0.0020	0.9493A	0.9501B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9446	0.9447	0.9447	-0.0020	0.9443A	0.9450B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9399	0.9400	0.9400	-0.0020	0.9397A	0.9402B	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	4.6000	4.6270	4.6270	0.0600	4.5880A	4.6330B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6130	4.6400	4.6400	0.0620	4.6000A	4.6440B	4.4360	4.6440	0	0
EUNOV23	2023-11-15	4.6240	4.6500	4.6500	0.0630	4.6110A	4.6550B	4.4950	4.6550	0	0
EUDEC23	2023-12-20	4.6420	4.6670	4.6670	0.0630	4.6280A	4.6700B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6790	4.7000	4.7000	0.0590	4.6620A	4.7030B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7080	4.7270	4.7270	0.0580	4.6900A	4.7300B	4.5360	4.7300	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	4.5999	4.6271	4.6271	0.0605	4.5877A	4.6330B	4.4237	5.4031	0	371
EXDEC23	2023-12-20	4.6413	4.6668	4.6668	0.0632	4.6273A	4.6707B	4.4696	5.4612	0	30
EXMAR24	2024-03-20	4.6782	4.6999	4.6999	0.0592	4.6619A	4.7036B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.7077	4.7267	4.7267	0.0583	4.6897A	4.7302B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7283	4.7492	4.7492	0.0590	4.7126A	4.7519B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7495	4.7717	4.7717	0.0648	4.7345A	4.7724B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7701	4.7943	4.7943	0.0680	4.7580A	4.7950B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7888	4.8135	4.8135	0.0709	4.7754A	4.8142B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8075	4.8336	4.8336	0.0725	4.7964A	4.8343B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8368	4.8625	4.8625	0.0711	4.8264A	4.8624B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8664	4.8909	4.8909	0.0691	4.8570A	4.8905B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8960	4.9194	4.9194	0.0672	4.8874A	4.9186B	4.7107	4.9186	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP23	2023-09-20	157.34	157.41	157.41	-0.36	157.19A	157.86B	134.56	159.10	0	0
EYDEC23	2023-12-20	155.76	155.81	155.81	-0.36	155.59A	156.25B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.18	154.25	154.25	-0.36	154.03A	154.67B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.67	152.73	152.73	-0.36	152.52A	153.15B	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	0.8910	0.8926	0.8926	0.0003	0.8905A	0.8928B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8822	0.8837	0.8837	0.0004	0.8818A	0.8839B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8732	0.8747	0.8747	0.0003	0.8727A	0.8752B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8650	0.8664	0.8664	0.0003	0.8645A	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	0.8910	0.8926	0.8926	0.0004	0.8905A	0.8928B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8822	0.8837	0.8837	0.0004	0.8818A	0.8839B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8732	0.8747	0.8747	0.0003	0.8727A	0.8750B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8650	0.8664	0.8664	0.0004	0.8645A	0.8666B	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	147.14	147.15	147.15	0.02	146.88A	147.28B	123.65	147.28	0	0
JMDEC23	2023-12-20	144.96	144.97	144.97	0.02	144.71A	145.09B	122.09	145.10	0	0
JMMAR24	2024-03-20	142.80	142.81	142.81	0.00	142.55A	142.92B	123.71	142.97	0	0
JMJUN24	2024-06-19	140.76	140.77	140.77	0.00	140.52A	140.88B	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	147.14	147.15	147.15	0.02	146.88A	147.28B	123.65	147.28	0	0
JXDEC23	2023-12-20	144.96	144.97	144.97	0.02	144.71A	145.10B	122.09	145.10	0	0
JXMAR24	2024-03-20	142.80	142.81	142.81	0.00	142.55A	142.92B	123.71	142.97	0	0
JXJUN24	2024-06-19	140.76	140.77	140.77	0.02	140.52A	140.88B	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	5.3530	5.3850	5.3850	0.0580	5.3350A	5.3970B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.3600	5.3920	5.3920	0.0600	5.3440A	5.4040B	5.1360	5.4040	0	0
PMNOV23	2023-11-15	5.3660	5.3980	5.3980	0.0620	5.3490A	5.4090B	5.2160	5.4090	0	0
PMDEC23	2023-12-20	5.3770	5.4070	5.4070	0.0620	5.3580A	5.4170B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.3930	5.4190	5.4190	0.0580	5.3720A	5.4290B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3980	5.4230	5.4230	0.0560	5.3770A	5.4320B	5.1650	5.4320	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2448	1.2452	1.2452	-0.0056	1.2448A	1.2487B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2452	1.2455	1.2455	-0.0054	1.2452A	1.2489B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2453	1.2456	1.2456	-0.0055	1.2453A	1.2490B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2449	1.2451	1.2451	-0.0052	1.2448A	1.2483B	1.2448	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	5.3527	5.3852	5.3852	0.0590	5.3350A	5.3971B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.3767	5.4074	5.4074	0.0626	5.3579A	5.4171B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.3922	5.4192	5.4192	0.0579	5.3717A	5.4290B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3980	5.4231	5.4231	0.0567	5.3768A	5.4326B	5.1648	5.4326	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2449	1.2452	1.2452	-0.0056	1.2448A	1.2487B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2452	1.2455	1.2455	-0.0056	1.2452A	1.2489B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2454	1.2456	1.2456	-0.0053	1.2453A	1.2490B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2449	1.2451	1.2451	-0.0052	1.2448A	1.2483B	1.2448	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	4.2910	4.3260	4.3260	0.0670	4.2810A	4.3280B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.2970	4.3300	4.3300	0.0670	4.2860A	4.3320B	3.9830	4.3320	0	1
UMNOV23	2023-11-15	4.3020	4.3360	4.3360	0.0700	4.2910A	4.3370B	4.0980	4.3370	0	0
UMDEC23	2023-12-20	4.3100	4.3420	4.3420	0.0690	4.2990A	4.3430B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3230	4.3520	4.3520	0.0660	4.3110A	4.3520B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3300	4.3570	4.3570	0.0640	4.3180A	4.3570B	3.9880	4.3570	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	4.2910	4.3260	4.3260	0.0670	4.2810A	4.3280B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.2970	4.3300	4.3300	0.0670	4.2860A	4.3320B	3.9830	4.3320	0	0
USNOV23	2023-11-15	4.3020	4.3360	4.3360	0.0700	4.2910A	4.3370B	4.0980	4.3370	0	0
USDEC23	2023-12-20	4.3100	4.3420	4.3420	0.0690	4.2990A	4.3430B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3230	4.3520	4.3520	0.0660	4.3110A	4.3520B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3300	4.3570	4.3570	0.0640	4.3180A	4.3570B	3.9880	4.3570	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	4.2902	4.3256	4.3256	0.0668	4.2806A	4.3282B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.3094	4.3428	4.3428	0.0701	4.2983A	4.3437B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.3224	4.3520	4.3520	0.0660	4.3109A	4.3527B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.3295	4.3572	4.3572	0.0646	4.3174A	4.3574B	3.9871	4.3574	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