WGT S.A.

Wyniki sesji z dnia 2023-09-11

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	0.6437	0.6441	0.6441	0.0039	0.6427A	0.6451B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6459	0.6460	0.6460	0.0036	0.6448A	0.6471B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6480	0.6482	0.6482	0.0039	0.6468A	0.6492B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6496	0.6499	0.6499	0.0039	0.6486A	0.6509B	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	0.6438	0.6441	0.6441	0.0039	0.6427A	0.6451B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6459	0.6460	0.6460	0.0036	0.6448A	0.6471B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6479	0.6482	0.6482	0.0039	0.6468A	0.6492B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6497	0.6499	0.6499	0.0039	0.6486A	0.6509B	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	1.3591	1.3594	1.3594	-0.0019	1.3562A	1.3604B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3572	1.3574	1.3574	-0.0022	1.3543A	1.3584B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3553	1.3555	1.3555	-0.0020	1.3525A	1.3565B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3541	1.3542	1.3542	-0.0022	1.3511A	1.3552B	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	4.8350	4.8540	4.8540	0.0270	4.8300A	4.8680B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.8560	4.8730	4.8730	0.0260	4.8500A	4.8890B	4.6380	4.8890	0	0
CMNOV23	2023-11-15	4.8750	4.8920	4.8920	0.0250	4.8690A	4.9070B	4.7090	4.9070	0	0
CMDEC23	2023-12-20	4.9020	4.9180	4.9180	0.0240	4.8960A	4.9320B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.9660	4.9790	4.9790	0.0230	4.9600A	4.9930B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0160	5.0280	5.0280	0.0230	5.0090A	5.0400B	4.7430	5.0400	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3591	1.3594	1.3594	-0.0019	1.3562A	1.3604B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3572	1.3574	1.3574	-0.0022	1.3543A	1.3584B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3553	1.3555	1.3555	-0.0020	1.3525A	1.3565B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3541	1.3542	1.3542	-0.0022	1.3512A	1.3552B	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	4.8348	4.8534	4.8534	0.0268	4.8291A	4.8688B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.9019	4.9175	4.9175	0.0235	4.8954A	4.9323B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9652	4.9791	4.9791	0.0232	4.9595A	4.9933B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0157	5.0276	5.0276	0.0224	5.0088A	5.0407B	4.7425	5.0407	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMSEP23	2023-09-20	1.0740	1.0756	1.0756	0.0014	1.0722A	1.0755B	0.9757	1.1311	0	0
DMOCT23	2023-10-18	1.0754	1.0770	1.0770	0.0014	1.0736A	1.0769B	1.0708	1.1263	0	0
DMNOV23	2023-11-15	1.0768	1.0785	1.0785	0.0015	1.0750A	1.0784B	1.0723	1.0981	0	0
DMDEC23	2023-12-20	1.0789	1.0805	1.0805	0.0014	1.0771A	1.0804B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0842	1.0857	1.0857	0.0014	1.0823A	1.0855B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0890	1.0906	1.0906	0.0014	1.0872A	1.0905B	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	1.0740	1.0756	1.0756	0.0014	1.0722A	1.0755B	0.9757	1.1311	0	0
DXDEC23	2023-12-20	1.0789	1.0805	1.0805	0.0014	1.0771A	1.0804B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0842	1.0857	1.0857	0.0014	1.0823A	1.0855B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0890	1.0906	1.0906	0.0014	1.0872A	1.0905B	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	0.8572	0.8574	0.8574	-0.0015	0.8563A	0.8583B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8610	0.8612	0.8612	-0.0015	0.8601A	0.8620B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8652	0.8654	0.8654	-0.0015	0.8643A	0.8661B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8694	0.8696	0.8696	-0.0014	0.8685A	0.8703B	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	24.418	24.538	24.538	0.129	24.416A	24.553B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.596	24.712	24.712	0.132	24.594A	24.723B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.728	24.834	24.834	0.130	24.726A	24.837B	23.934	24.837	0	0
ECJUN24	2024-06-19	24.834	24.925	24.925	0.120	24.829A	24.928B	24.148	24.928	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0740	1.0756	1.0756	0.0014	1.0722A	1.0755B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0754	1.0770	1.0770	0.0014	1.0736A	1.0769B	1.0708	1.1263	0	0
EDNOV23	2023-11-15	1.0768	1.0785	1.0785	0.0015	1.0750A	1.0784B	1.0723	1.0981	0	0
EDDEC23	2023-12-20	1.0789	1.0805	1.0805	0.0014	1.0771A	1.0804B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0842	1.0857	1.0857	0.0014	1.0823A	1.0855B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0890	1.0906	1.0906	0.0014	1.0872A	1.0905B	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	24.418	24.538	24.538	0.129	24.416A	24.553B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.596	24.712	24.712	0.132	24.594A	24.723B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.728	24.834	24.834	0.130	24.726A	24.837B	23.934	24.837	0	0
EEJUN24	2024-06-19	24.834	24.925	24.925	0.120	24.829A	24.928B	24.148	24.928	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9548	0.9573	0.9573	0.0016	0.9548A	0.9572B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9498	0.9521	0.9521	0.0015	0.9498A	0.9519B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9447	0.9471	0.9471	0.0016	0.9447A	0.9468B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9401	0.9423	0.9423	0.0017	0.9401A	0.9421B	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	156.51	157.03	157.03	-1.18	156.48A	157.52B	134.56	159.10	0	0
EJDEC23	2023-12-20	154.94	155.50	155.50	-1.06	154.90A	155.92B	133.38	157.47	0	0
EJMAR24	2024-03-20	153.38	153.87	153.87	-1.15	153.36A	154.36B	134.69	155.88	0	0
EJJUN24	2024-06-19	151.90	152.38	152.38	-1.12	151.88A	152.86B	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	4.6170	4.6460	4.6460	0.0330	4.6120A	4.6520B	4.4240	5.2470	0	0
EMOCT23	2023-10-18	4.6290	4.6570	4.6570	0.0320	4.6240A	4.6630B	4.4360	4.6630	0	0
EMNOV23	2023-11-15	4.6400	4.6670	4.6670	0.0310	4.6350A	4.6720B	4.4950	4.6720	0	0
EMDEC23	2023-12-20	4.6570	4.6820	4.6820	0.0290	4.6510A	4.6870B	4.4700	4.9630	0	0
EMMAR24	2024-03-20	4.6920	4.7150	4.7150	0.0290	4.6860A	4.7200B	4.5080	4.8910	0	0
EMJUN24	2024-06-19	4.7160	4.7370	4.7370	0.0280	4.7090A	4.7410B	4.5360	4.7410	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	0.8572	0.8574	0.8574	-0.0015	0.8563A	0.8583B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8610	0.8612	0.8612	-0.0015	0.8601A	0.8620B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8652	0.8654	0.8654	-0.0015	0.8643A	0.8661B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8694	0.8696	0.8696	-0.0014	0.8685A	0.8703B	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	0.9548	0.9573	0.9573	0.0016	0.9548A	0.9572B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9498	0.9521	0.9521	0.0015	0.9498A	0.9519B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9447	0.9471	0.9471	0.0016	0.9447A	0.9468B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9401	0.9423	0.9423	0.0017	0.9401A	0.9421B	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	4.6170	4.6460	4.6460	0.0330	4.6120A	4.6520B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6290	4.6570	4.6570	0.0320	4.6240A	4.6630B	4.4360	4.6630	0	0
EUNOV23	2023-11-15	4.6400	4.6670	4.6670	0.0310	4.6350A	4.6720B	4.4950	4.6720	0	0
EUDEC23	2023-12-20	4.6570	4.6820	4.6820	0.0290	4.6510A	4.6870B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6920	4.7150	4.7150	0.0290	4.6860A	4.7200B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7160	4.7370	4.7370	0.0280	4.7090A	4.7410B	4.5360	4.7410	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	4.6168	4.6455	4.6455	0.0327	4.6118A	4.6522B	4.4237	5.4031	0	0
EXDEC23	2023-12-20	4.6562	4.6814	4.6814	0.0288	4.6505A	4.6870B	4.4696	5.4612	0	0
EXMAR24	2024-03-20	4.6912	4.7152	4.7152	0.0296	4.6860A	4.7201B	4.5072	5.5203	0	0
EXJUN24	2024-06-19	4.7153	4.7372	4.7372	0.0285	4.7089A	4.7413B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7344	4.7557	4.7557	0.0278	4.7298A	4.7574B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7512	4.7727	4.7727	0.0252	4.7449A	4.7751B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7726	4.7937	4.7937	0.0241	4.7677A	4.7947B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7910	4.8116	4.8116	0.0256	4.7858A	4.8115B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8106	4.8295	4.8295	0.0250	4.8049A	4.8294B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8347	4.8518	4.8518	0.0171	4.8290A	4.8501B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8595	4.8741	4.8741	0.0115	4.8528A	4.8703B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8835	4.8964	4.8964	0.0053	4.8766A	4.8915B	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	156.51	157.03	157.03	-1.18	156.48A	157.52B	134.56	159.10	0	0
EYDEC23	2023-12-20	154.94	155.50	155.50	-1.06	154.90A	155.92B	133.38	157.47	0	0
EYMAR24	2024-03-20	153.38	153.94	153.94	-1.08	153.36A	154.36B	134.69	155.88	0	0
EYJUN24	2024-06-19	151.90	152.38	152.38	-1.12	151.88A	152.86B	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	0.8891	0.8900	0.8900	0.0003	0.8891A	0.8913B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8804	0.8813	0.8813	0.0003	0.8804A	0.8825B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8715	0.8724	0.8724	0.0004	0.8715A	0.8736B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8633	0.8641	0.8641	0.0002	0.8633A	0.8653B	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	0.8891	0.8900	0.8900	0.0003	0.8891A	0.8913B	0.8507	0.9759	0	0
HXDEC23	2023-12-20	0.8804	0.8813	0.8813	0.0003	0.8804A	0.8825B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8715	0.8724	0.8724	0.0004	0.8715A	0.8736B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8633	0.8641	0.8641	0.0002	0.8633A	0.8653B	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	145.80	146.06	146.06	-1.22	145.77A	146.76B	123.65	147.40	0	0
JMDEC23	2023-12-20	143.63	143.92	143.92	-1.19	143.63A	144.61B	122.09	145.23	0	0
JMMAR24	2024-03-20	141.52	141.79	141.79	-1.17	141.51A	142.46B	123.71	143.07	0	0
JMJUN24	2024-06-19	139.53	139.79	139.79	-1.14	139.52A	140.46B	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	145.80	146.06	146.06	-1.22	145.77A	146.76B	123.65	147.40	0	0
JXDEC23	2023-12-20	143.63	143.92	143.92	-1.19	143.63A	144.61B	122.09	145.23	0	0
JXMAR24	2024-03-20	141.52	141.79	141.79	-1.17	141.51A	142.46B	123.71	143.07	0	0
JXJUN24	2024-06-19	139.53	139.79	139.79	-1.14	139.52A	140.46B	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	5.3810	5.4180	5.4180	0.0470	5.3810A	5.4310B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.3880	5.4240	5.4240	0.0460	5.3870A	5.4360B	5.1360	5.4360	0	0
PMNOV23	2023-11-15	5.3940	5.4290	5.4290	0.0450	5.3930A	5.4400B	5.2160	5.4400	0	0
PMDEC23	2023-12-20	5.4030	5.4360	5.4360	0.0430	5.4020A	5.4470B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.4180	5.4490	5.4490	0.0430	5.4170A	5.4590B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.4210	5.4470	5.4470	0.0390	5.4180A	5.4570B	5.1650	5.4570	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2520	1.2544	1.2544	0.0039	1.2503A	1.2542B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2522	1.2544	1.2544	0.0035	1.2505A	1.2543B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2524	1.2546	1.2546	0.0037	1.2507A	1.2544B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2521	1.2540	1.2540	0.0035	1.2502A	1.2538B	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	5.3807	5.4178	5.4178	0.0471	5.3801A	5.4310B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.4028	5.4358	5.4358	0.0430	5.4015A	5.4480B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.4179	5.4485	5.4485	0.0427	5.4170A	5.4597B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.4201	5.4472	5.4472	0.0393	5.4179A	5.4576B	5.1648	5.4576	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2520	1.2543	1.2543	0.0038	1.2503A	1.2542B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2522	1.2544	1.2544	0.0035	1.2505A	1.2543B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2524	1.2546	1.2546	0.0037	1.2507A	1.2544B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2521	1.2540	1.2540	0.0035	1.2502A	1.2538B	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	4.2990	4.3190	4.3190	0.0240	4.2970A	4.3370B	3.9510	5.2700	0	0
UMOCT23	2023-10-18	4.3050	4.3240	4.3240	0.0240	4.3020A	4.3410B	3.9830	4.3410	0	0
UMNOV23	2023-11-15	4.3100	4.3280	4.3280	0.0240	4.3060A	4.3450B	4.0980	4.3450	0	0
UMDEC23	2023-12-20	4.3160	4.3330	4.3330	0.0220	4.3130A	4.3500B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3280	4.3430	4.3430	0.0210	4.3250A	4.3590B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3310	4.3440	4.3440	0.0200	4.3270A	4.3590B	3.9880	4.3590	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	4.2990	4.3190	4.3190	0.0240	4.2970A	4.3370B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.3050	4.3240	4.3240	0.0240	4.3020A	4.3410B	3.9830	4.3410	0	0
USNOV23	2023-11-15	4.3100	4.3280	4.3280	0.0230	4.3060A	4.3450B	4.0980	4.3450	0	0
USDEC23	2023-12-20	4.3160	4.3330	4.3330	0.0220	4.3130A	4.3500B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3280	4.3430	4.3430	0.0210	4.3250A	4.3590B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3310	4.3440	4.3440	0.0210	4.3270A	4.3590B	3.9880	4.3590	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	4.2988	4.3193	4.3193	0.0239	4.2965A	4.3371B	3.9502	5.2701	0	0
UXDEC23	2023-12-20	4.3160	4.3330	4.3330	0.0216	4.3125A	4.3500B	3.9637	4.6000	0	0
UXMAR24	2024-03-20	4.3276	4.3429	4.3429	0.0220	4.3243A	4.3595B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.3304	4.3439	4.3439	0.0204	4.3261A	4.3597B	3.9871	4.3597	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