WGT S.A.

Wyniki sesji z dnia 2023-09-08

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	0.6399	0.6402	0.6402	0.0024	0.6393A	0.6403B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6420	0.6424	0.6424	0.0025	0.6413A	0.6424B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6440	0.6443	0.6443	0.0024	0.6434A	0.6444B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6457	0.6460	0.6460	0.0024	0.6451A	0.6460B	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	0.6399	0.6402	0.6402	0.0024	0.6393A	0.6403B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6420	0.6424	0.6424	0.0025	0.6413A	0.6424B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6440	0.6443	0.6443	0.0024	0.6434A	0.6444B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6457	0.6460	0.6460	0.0024	0.6451A	0.6460B	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	1.3663	1.3613	1.3613	-0.0056	1.3614A	1.3671B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3595	1.3596	1.3596	-0.0053	1.3595A	1.3651B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3623	1.3575	1.3575	-0.0055	1.3576A	1.3631B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3608	1.3564	1.3564	-0.0053	1.3565A	1.3616B	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	4.8260	4.8270	4.8270	-0.0190	4.8260A	4.8530B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.8600	4.8470	4.8470	-0.0200	4.8470A	4.8730B	4.6380	4.8730	0	0
CMNOV23	2023-11-15	4.8790	4.8670	4.8670	-0.0190	4.8670A	4.8930B	4.7090	4.8930	0	0
CMDEC23	2023-12-20	4.9070	4.8940	4.8940	-0.0200	4.8950A	4.9200B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.9680	4.9560	4.9560	-0.0190	4.9570A	4.9810B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0190	5.0050	5.0050	-0.0240	5.0080A	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	1.3663	1.3613	1.3613	-0.0056	1.3614A	1.3671B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3595	1.3596	1.3596	-0.0053	1.3595A	1.3651B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3623	1.3575	1.3575	-0.0055	1.3576A	1.3631B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3608	1.3564	1.3564	-0.0053	1.3565A	1.3616B	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	4.8265	4.8266	4.8266	-0.0192	4.8252A	4.8531B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.9070	4.8940	4.8940	-0.0198	4.8944A	4.9202B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9688	4.9559	4.9559	-0.0186	4.9568A	4.9814B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0197	5.0052	5.0052	-0.0229	5.0070A	5.0310B	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	1.0721	1.0742	1.0742	0.0045	1.0702A	1.0742B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0735	1.0756	1.0756	0.0045	1.0716A	1.0756B	1.0708	1.1263	0	0
DMNOV23	2023-11-15	1.0750	1.0770	1.0770	0.0044	1.0730A	1.0770B	1.0723	1.0981	0	0
DMDEC23	2023-12-20	1.0770	1.0791	1.0791	0.0044	1.0751A	1.0791B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0823	1.0843	1.0843	0.0043	1.0804A	1.0842B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0872	1.0892	1.0892	0.0043	1.0853A	1.0891B	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	1.0721	1.0742	1.0742	0.0045	1.0702A	1.0742B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0770	1.0791	1.0791	0.0044	1.0751A	1.0791B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0823	1.0843	1.0843	0.0043	1.0804A	1.0842B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0872	1.0892	1.0892	0.0043	1.0853A	1.0891B	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	0.8586	0.8589	0.8589	-0.0002	0.8574A	0.8589B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8624	0.8627	0.8627	-0.0002	0.8612A	0.8627B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8666	0.8669	0.8669	-0.0002	0.8654A	0.8667B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8708	0.8710	0.8710	-0.0004	0.8697A	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	24.389	24.409	24.409	0.000	24.368A	24.485B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.570	24.580	24.580	-0.003	24.548A	24.655B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.698	24.704	24.704	-0.004	24.678A	24.772B	23.934	24.772	0	0
ECJUN24	2024-06-19	24.803	24.805	24.805	-0.008	24.786A	24.871B	24.148	24.871	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0721	1.0742	1.0742	0.0045	1.0702A	1.0742B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0735	1.0756	1.0756	0.0045	1.0716A	1.0756B	1.0708	1.1263	0	0
EDNOV23	2023-11-15	1.0750	1.0770	1.0770	0.0044	1.0730A	1.0770B	1.0723	1.0981	0	0
EDDEC23	2023-12-20	1.0770	1.0791	1.0791	0.0044	1.0751A	1.0791B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0823	1.0843	1.0843	0.0043	1.0804A	1.0842B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0872	1.0892	1.0892	0.0043	1.0853A	1.0891B	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	24.389	24.409	24.409	0.000	24.368A	24.485B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.570	24.580	24.580	-0.003	24.548A	24.655B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.698	24.704	24.704	-0.004	24.678A	24.772B	23.934	24.772	0	0
EEJUN24	2024-06-19	24.803	24.805	24.805	-0.008	24.786A	24.871B	24.148	24.871	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9541	0.9557	0.9557	0.0009	0.9532A	0.9557B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9491	0.9506	0.9506	0.0009	0.9483A	0.9506B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9441	0.9455	0.9455	0.0008	0.9433A	0.9455B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9394	0.9406	0.9406	0.0006	0.9386A	0.9408B	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	157.69	158.21	158.21	0.80	157.45A	158.20B	134.56	159.10	0	0
EJDEC23	2023-12-20	156.08	156.56	156.56	0.75	155.85A	156.55B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.53	155.02	155.02	0.77	154.28A	155.00B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.02	153.50	153.50	0.77	152.77A	153.48B	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	4.6090	4.6130	4.6130	-0.0140	4.6040A	4.6280B	4.4240	5.2470	0	58
EMOCT23	2023-10-18	4.6240	4.6250	4.6250	-0.0150	4.6170A	4.6400B	4.4360	4.6440	0	0
EMNOV23	2023-11-15	4.6310	4.6360	4.6360	-0.0140	4.6280A	4.6510B	4.4950	4.6550	0	0
EMDEC23	2023-12-20	4.6490	4.6530	4.6530	-0.0140	4.6460A	4.6670B	4.4700	4.9630	0	29
EMMAR24	2024-03-20	4.6850	4.6860	4.6860	-0.0140	4.6810A	4.7000B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7070	4.7090	4.7090	-0.0180	4.7060A	4.7230B	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	0.8586	0.8589	0.8589	-0.0002	0.8574A	0.8589B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8624	0.8627	0.8627	-0.0002	0.8612A	0.8627B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8666	0.8669	0.8669	-0.0002	0.8654A	0.8667B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8708	0.8710	0.8710	-0.0004	0.8697A	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	0.9541	0.9557	0.9557	0.0009	0.9532A	0.9557B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9491	0.9506	0.9506	0.0009	0.9483A	0.9506B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9441	0.9455	0.9455	0.0008	0.9433A	0.9455B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9394	0.9406	0.9406	0.0006	0.9386A	0.9408B	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	4.6090	4.6130	4.6130	-0.0140	4.6040A	4.6280B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6240	4.6250	4.6250	-0.0150	4.6170A	4.6400B	4.4360	4.6440	0	0
EUNOV23	2023-11-15	4.6310	4.6360	4.6360	-0.0140	4.6280A	4.6510B	4.4950	4.6550	0	0
EUDEC23	2023-12-20	4.6490	4.6530	4.6530	-0.0140	4.6460A	4.6670B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6850	4.6860	4.6860	-0.0140	4.6810A	4.7000B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7070	4.7090	4.7090	-0.0180	4.7060A	4.7230B	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	4.6086	4.6128	4.6128	-0.0143	4.6038A	4.6281B	4.4237	5.4031	0	372
EXDEC23	2023-12-20	4.6486	4.6526	4.6526	-0.0142	4.6451A	4.6672B	4.4696	5.4612	0	32
EXMAR24	2024-03-20	4.6852	4.6856	4.6856	-0.0143	4.6807A	4.7006B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.7067	4.7087	4.7087	-0.0180	4.7059A	4.7237B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7278	4.7279	4.7279	-0.0213	4.7268A	4.7447B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7549	4.7475	4.7475	-0.0242	4.7489A	4.7637B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7771	4.7696	4.7696	-0.0247	4.7721A	4.7851B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7962	4.7860	4.7860	-0.0275	4.7912A	4.8028B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8159	4.8045	4.8045	-0.0291	4.8103A	4.8214B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8427	4.8347	4.8347	-0.0278	4.8398A	4.8483B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8689	4.8626	4.8626	-0.0283	4.8685A	4.8749B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8952	4.8911	4.8911	-0.0283	4.8972A	4.9014B	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	157.69	158.21	158.21	0.80	157.45A	158.20B	134.56	159.10	0	0
EYDEC23	2023-12-20	156.08	156.56	156.56	0.75	155.85A	156.55B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.53	155.02	155.02	0.77	154.28A	155.00B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.02	153.50	153.50	0.77	152.77A	153.48B	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	0.8896	0.8897	0.8897	-0.0029	0.8896A	0.8916B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8809	0.8810	0.8810	-0.0027	0.8808A	0.8827B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8719	0.8720	0.8720	-0.0027	0.8719A	0.8739B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8638	0.8639	0.8639	-0.0025	0.8637A	0.8656B	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	0.8896	0.8897	0.8897	-0.0029	0.8896A	0.8916B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8809	0.8810	0.8810	-0.0027	0.8808A	0.8827B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8719	0.8720	0.8720	-0.0027	0.8719A	0.8739B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8638	0.8639	0.8639	-0.0025	0.8637A	0.8656B	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	147.11	147.28	147.28	0.13	147.03A	147.40B	123.65	147.40	0	0
JMDEC23	2023-12-20	144.94	145.11	145.11	0.14	144.87A	145.23B	122.09	145.23	0	0
JMMAR24	2024-03-20	142.79	142.96	142.96	0.15	142.71A	143.07B	123.71	143.07	0	0
JMJUN24	2024-06-19	140.77	140.93	140.93	0.16	140.68A	141.03B	130.75	141.03	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	147.11	147.28	147.28	0.13	147.03A	147.40B	123.65	147.40	0	0
JXDEC23	2023-12-20	144.94	145.11	145.11	0.14	144.87A	145.23B	122.09	145.23	0	0
JXMAR24	2024-03-20	142.79	142.96	142.96	0.15	142.71A	143.07B	123.71	143.07	0	0
JXJUN24	2024-06-19	140.77	140.93	140.93	0.16	140.68A	141.03B	130.75	141.03	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	5.3700	5.3710	5.3710	-0.0140	5.3660A	5.3930B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.3750	5.3780	5.3780	-0.0140	5.3730A	5.4010B	5.1360	5.4040	0	0
PMNOV23	2023-11-15	5.3820	5.3840	5.3840	-0.0140	5.3800A	5.4070B	5.2160	5.4090	0	0
PMDEC23	2023-12-20	5.3920	5.3930	5.3930	-0.0140	5.3900A	5.4150B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.4050	5.4060	5.4060	-0.0130	5.4050A	5.4290B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.4070	5.4080	5.4080	-0.0150	5.4070A	5.4280B	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	1.2488	1.2505	1.2505	0.0053	1.2472A	1.2504B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2490	1.2509	1.2509	0.0054	1.2475A	1.2508B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2492	1.2509	1.2509	0.0053	1.2476A	1.2508B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2487	1.2505	1.2505	0.0054	1.2472A	1.2504B	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	5.3699	5.3707	5.3707	-0.0145	5.3652A	5.3939B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.3920	5.3928	5.3928	-0.0146	5.3894A	5.4156B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.4052	5.4058	5.4058	-0.0134	5.4042A	5.4290B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.4078	5.4079	5.4079	-0.0152	5.4068A	5.4287B	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	1.2488	1.2505	1.2505	0.0053	1.2472A	1.2504B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2490	1.2509	1.2509	0.0054	1.2475A	1.2508B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2492	1.2509	1.2509	0.0053	1.2476A	1.2508B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2487	1.2505	1.2505	0.0054	1.2472A	1.2504B	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	4.3070	4.2950	4.2950	-0.0310	4.2960A	4.3240B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.3130	4.3000	4.3000	-0.0300	4.3010A	4.3300B	3.9830	4.3320	0	2
UMNOV23	2023-11-15	4.3170	4.3040	4.3040	-0.0320	4.3050A	4.3340B	4.0980	4.3370	0	0
UMDEC23	2023-12-20	4.3240	4.3110	4.3110	-0.0310	4.3140A	4.3410B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3340	4.3220	4.3220	-0.0300	4.3240A	4.3500B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3370	4.3240	4.3240	-0.0330	4.3260A	4.3530B	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	4.3070	4.2950	4.2950	-0.0310	4.2960A	4.3240B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.3130	4.3000	4.3000	-0.0300	4.3010A	4.3300B	3.9830	4.3320	0	0
USNOV23	2023-11-15	4.3170	4.3050	4.3050	-0.0310	4.3060A	4.3340B	4.0980	4.3370	0	0
USDEC23	2023-12-20	4.3240	4.3110	4.3110	-0.0310	4.3140A	4.3410B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3340	4.3220	4.3220	-0.0300	4.3240A	4.3500B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3370	4.3230	4.3230	-0.0340	4.3260A	4.3530B	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	4.3075	4.2954	4.2954	-0.0302	4.2955A	4.3245B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.3240	4.3114	4.3114	-0.0314	4.3131A	4.3411B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.3342	4.3209	4.3209	-0.0311	4.3232A	4.3508B	3.9804	4.5542	0	1
UXJUN24	2024-06-19	4.3376	4.3235	4.3235	-0.0337	4.3260A	4.3530B	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