WGT S.A.

Wyniki sesji z dnia 2023-09-12

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	0.6433	0.6418	0.6418	-0.0023	0.6411A	0.6441B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6454	0.6439	0.6439	-0.0021	0.6432A	0.6461B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6476	0.6460	0.6460	-0.0022	0.6453A	0.6482B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6493	0.6476	0.6476	-0.0023	0.6471A	0.6498B	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	0.6433	0.6418	0.6418	-0.0023	0.6411A	0.6441B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6454	0.6439	0.6439	-0.0021	0.6432A	0.6461B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6476	0.6460	0.6460	-0.0022	0.6453A	0.6482B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6493	0.6476	0.6476	-0.0023	0.6471A	0.6498B	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	1.3582	1.3558	1.3558	-0.0036	1.3546A	1.3587B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3564	1.3538	1.3538	-0.0036	1.3527A	1.3566B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3545	1.3519	1.3519	-0.0036	1.3508A	1.3547B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3534	1.3507	1.3507	-0.0035	1.3497A	1.3533B	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	4.8700	4.8910	4.8910	0.0370	4.8740A	4.9140B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.8890	4.9110	4.9110	0.0380	4.8930A	4.9340B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.9070	4.9290	4.9290	0.0370	4.9120A	4.9520B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.9340	4.9550	4.9550	0.0370	4.9390A	4.9770B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.9930	5.0170	5.0170	0.0380	5.0030A	5.0370B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0410	5.0650	5.0650	0.0370	5.0520A	5.0850B	4.7430	5.0850	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3582	1.3558	1.3558	-0.0036	1.3546A	1.3587B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3564	1.3538	1.3538	-0.0036	1.3527A	1.3566B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3545	1.3519	1.3519	-0.0036	1.3508A	1.3547B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3534	1.3507	1.3507	-0.0035	1.3497A	1.3533B	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	4.8700	4.8911	4.8911	0.0377	4.8731A	4.9147B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.9340	4.9549	4.9549	0.0374	4.9386A	4.9776B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9939	5.0166	5.0166	0.0375	5.0021A	5.0375B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0414	5.0649	5.0649	0.0373	5.0512A	5.0850B	4.7425	5.0850	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMSEP23	2023-09-20	1.0732	1.0716	1.0716	-0.0040	1.0710A	1.0731B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0746	1.0731	1.0731	-0.0039	1.0725A	1.0745B	1.0708	1.1263	0	0
DMNOV23	2023-11-15	1.0761	1.0745	1.0745	-0.0040	1.0739A	1.0759B	1.0723	1.0981	0	0
DMDEC23	2023-12-20	1.0781	1.0765	1.0765	-0.0040	1.0759A	1.0779B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0834	1.0818	1.0818	-0.0039	1.0812A	1.0832B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0882	1.0866	1.0866	-0.0040	1.0861A	1.0880B	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	1.0732	1.0716	1.0716	-0.0040	1.0710A	1.0731B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0781	1.0765	1.0765	-0.0040	1.0759A	1.0779B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0834	1.0818	1.0818	-0.0039	1.0812A	1.0832B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0882	1.0866	1.0866	-0.0040	1.0861A	1.0880B	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	0.8584	0.8596	0.8596	0.0022	0.8583A	0.8602B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8621	0.8634	0.8634	0.0022	0.8621A	0.8639B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8661	0.8674	0.8674	0.0020	0.8662A	0.8679B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8702	0.8716	0.8716	0.0020	0.8704A	0.8720B	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	24.592	24.581	24.581	0.043	24.571A	24.647B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.762	24.758	24.758	0.046	24.753A	24.817B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.875	24.876	24.876	0.042	24.877A	24.930B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.970	24.971	24.971	0.046	24.973A	25.025B	24.148	25.025	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0732	1.0716	1.0716	-0.0040	1.0710A	1.0731B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0746	1.0731	1.0731	-0.0039	1.0725A	1.0745B	1.0708	1.1263	0	0
EDNOV23	2023-11-15	1.0761	1.0745	1.0745	-0.0040	1.0739A	1.0759B	1.0723	1.0981	0	0
EDDEC23	2023-12-20	1.0781	1.0765	1.0765	-0.0040	1.0759A	1.0779B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0834	1.0818	1.0818	-0.0039	1.0812A	1.0832B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0882	1.0866	1.0866	-0.0040	1.0861A	1.0880B	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	24.592	24.581	24.581	0.043	24.571A	24.647B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.762	24.758	24.758	0.046	24.753A	24.817B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.875	24.876	24.876	0.042	24.877A	24.930B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.970	24.971	24.971	0.046	24.973A	25.025B	24.148	25.025	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9551	0.9566	0.9566	-0.0007	0.9542A	0.9567B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9497	0.9514	0.9514	-0.0007	0.9492A	0.9514B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9448	0.9463	0.9463	-0.0008	0.9442A	0.9463B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9401	0.9416	0.9416	-0.0007	0.9395A	0.9415B	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	157.29	157.56	157.56	0.53	157.07A	157.64B	134.56	159.10	0	0
EJDEC23	2023-12-20	155.48	155.95	155.95	0.45	155.46A	156.03B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.13	154.39	154.39	0.52	153.92A	154.45B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.63	152.89	152.89	0.51	152.42A	152.95B	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	4.6500	4.6780	4.6780	0.0320	4.6540A	4.6890B	4.4240	5.2470	0	60
EMOCT23	2023-10-18	4.6600	4.6900	4.6900	0.0330	4.6650A	4.6990B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6700	4.6990	4.6990	0.0320	4.6760A	4.7090B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6840	4.7140	4.7140	0.0320	4.6910A	4.7230B	4.4700	4.9630	0	33
EMMAR24	2024-03-20	4.7170	4.7480	4.7480	0.0330	4.7260A	4.7570B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7390	4.7700	4.7700	0.0330	4.7490A	4.7780B	4.5360	4.7780	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	0.8584	0.8596	0.8596	0.0022	0.8583A	0.8602B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8621	0.8634	0.8634	0.0022	0.8621A	0.8639B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8661	0.8674	0.8674	0.0020	0.8662A	0.8679B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8702	0.8716	0.8716	0.0020	0.8704A	0.8720B	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	0.9551	0.9566	0.9566	-0.0007	0.9542A	0.9567B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9497	0.9514	0.9514	-0.0007	0.9492A	0.9514B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9448	0.9463	0.9463	-0.0008	0.9442A	0.9463B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9401	0.9416	0.9416	-0.0007	0.9395A	0.9415B	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	4.6500	4.6780	4.6780	0.0320	4.6540A	4.6890B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6600	4.6900	4.6900	0.0330	4.6650A	4.6990B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6700	4.6990	4.6990	0.0320	4.6760A	4.7090B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6840	4.7140	4.7140	0.0320	4.6910A	4.7230B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.7170	4.7480	4.7480	0.0330	4.7260A	4.7570B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7390	4.7700	4.7700	0.0330	4.7490A	4.7780B	4.5360	4.7780	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	4.6502	4.6782	4.6782	0.0327	4.6538A	4.6894B	4.4237	5.4031	0	373
EXDEC23	2023-12-20	4.6848	4.7138	4.7138	0.0324	4.6903A	4.7239B	4.4696	5.4612	0	42
EXMAR24	2024-03-20	4.7179	4.7480	4.7480	0.0328	4.7256A	4.7570B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.7394	4.7700	4.7700	0.0328	4.7482A	4.7786B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7562	4.7883	4.7883	0.0326	4.7679A	4.7954B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7732	4.8076	4.8076	0.0349	4.7900A	4.8119B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7965	4.8277	4.8277	0.0340	4.8102A	4.8318B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.8141	4.8451	4.8451	0.0335	4.8273A	4.8496B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8314	4.8623	4.8623	0.0328	4.8444A	4.8669B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8522	4.8841	4.8841	0.0323	4.8675A	4.8874B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8770	4.9062	4.9062	0.0321	4.8906A	4.9086B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8981	4.9284	4.9284	0.0320	4.9138A	4.9297B	4.7107	4.9297	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP23	2023-09-20	157.29	157.56	157.56	0.53	157.07A	157.64B	134.56	159.10	0	0
EYDEC23	2023-12-20	155.48	155.95	155.95	0.45	155.46A	156.03B	133.38	157.47	0	0
EYMAR24	2024-03-20	153.93	154.39	154.39	0.45	153.92A	154.45B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.63	152.89	152.89	0.51	152.42A	152.95B	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	0.8899	0.8927	0.8927	0.0027	0.8897A	0.8927B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8812	0.8839	0.8839	0.0026	0.8810A	0.8839B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8723	0.8750	0.8750	0.0026	0.8721A	0.8749B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8639	0.8667	0.8667	0.0026	0.8639A	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	0.8899	0.8927	0.8927	0.0027	0.8897A	0.8927B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8812	0.8839	0.8839	0.0026	0.8810A	0.8839B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8723	0.8750	0.8750	0.0026	0.8721A	0.8749B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8639	0.8667	0.8667	0.0026	0.8639A	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	146.61	147.03	147.03	0.97	146.50A	147.04B	123.65	147.40	0	0
JMDEC23	2023-12-20	144.47	144.89	144.89	0.97	144.36A	144.89B	122.09	145.23	0	0
JMMAR24	2024-03-20	142.30	142.74	142.74	0.95	142.22A	142.74B	123.71	143.07	0	0
JMJUN24	2024-06-19	140.30	140.73	140.73	0.94	140.22A	140.73B	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	146.61	147.03	147.03	0.97	146.50A	147.04B	123.65	147.40	0	0
JXDEC23	2023-12-20	144.47	144.89	144.89	0.97	144.36A	144.89B	122.09	145.23	0	0
JXMAR24	2024-03-20	142.30	142.74	142.74	0.95	142.22A	142.74B	123.71	143.07	0	0
JXJUN24	2024-06-19	140.30	140.73	140.73	0.94	140.22A	140.73B	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	5.4220	5.4430	5.4430	0.0250	5.4210A	5.4610B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.4280	5.4490	5.4490	0.0250	5.4270A	5.4670B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.4330	5.4530	5.4530	0.0240	5.4310A	5.4710B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.4390	5.4610	5.4610	0.0250	5.4400A	5.4780B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.4520	5.4750	5.4750	0.0260	5.4540A	5.4900B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.4500	5.4730	5.4730	0.0260	5.4540A	5.4880B	5.1650	5.4880	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2501	1.2467	1.2467	-0.0077	1.2461A	1.2503B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2501	1.2469	1.2469	-0.0075	1.2463A	1.2505B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2506	1.2471	1.2471	-0.0075	1.2466A	1.2506B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2499	1.2467	1.2467	-0.0073	1.2462A	1.2502B	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	5.4184	5.4426	5.4426	0.0248	5.4207A	5.4612B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.4399	5.4606	5.4606	0.0248	5.4397A	5.4783B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.4520	5.4742	5.4742	0.0257	5.4540A	5.4903B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.4505	5.4733	5.4733	0.0261	5.4539A	5.4887B	5.1648	5.4887	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2501	1.2467	1.2467	-0.0076	1.2461A	1.2503B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2501	1.2469	1.2469	-0.0075	1.2463A	1.2505B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2506	1.2471	1.2471	-0.0075	1.2466A	1.2506B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2499	1.2467	1.2467	-0.0073	1.2462A	1.2502B	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	4.3330	4.3660	4.3660	0.0470	4.3370A	4.3750B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.3380	4.3710	4.3710	0.0470	4.3420A	4.3800B	3.9830	4.3800	0	3
UMNOV23	2023-11-15	4.3410	4.3740	4.3740	0.0460	4.3460A	4.3840B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3460	4.3800	4.3800	0.0470	4.3520A	4.3890B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3550	4.3900	4.3900	0.0470	4.3630A	4.3980B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3560	4.3910	4.3910	0.0470	4.3640A	4.3990B	3.9880	4.3990	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	4.3330	4.3660	4.3660	0.0470	4.3370A	4.3750B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.3380	4.3710	4.3710	0.0470	4.3420A	4.3800B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3410	4.3740	4.3740	0.0460	4.3460A	4.3840B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3460	4.3800	4.3800	0.0470	4.3520A	4.3890B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3550	4.3900	4.3900	0.0470	4.3630A	4.3980B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3560	4.3910	4.3910	0.0470	4.3640A	4.3980B	3.9880	4.3980	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	4.3335	4.3657	4.3657	0.0464	4.3370A	4.3756B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.3469	4.3797	4.3797	0.0467	4.3514A	4.3894B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.3559	4.3898	4.3898	0.0469	4.3625A	4.3982B	3.9804	4.5542	0	1
UXJUN24	2024-06-19	4.3565	4.3908	4.3908	0.0469	4.3638A	4.3987B	3.9871	4.3987	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