WGT S.A.

Wyniki sesji z dnia 2023-09-13

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	0.6410	0.6418	0.6418	0.0000	0.6372A	0.6431B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6431	0.6439	0.6439	0.0000	0.6411A	0.6451B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6452	0.6459	0.6459	-0.0001	0.6414A	0.6472B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6469	0.6476	0.6476	0.0000	0.6431A	0.6489B	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	0.6410	0.6418	0.6418	0.0000	0.6372A	0.6431B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6431	0.6439	0.6439	0.0000	0.6411A	0.6451B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6452	0.6459	0.6459	-0.0001	0.6414A	0.6472B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6469	0.6476	0.6476	0.0000	0.6431A	0.6489B	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	1.3557	1.3557	1.3557	-0.0001	1.3537A	1.3571B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3537	1.3539	1.3539	0.0001	1.3518A	1.3563B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3518	1.3520	1.3520	0.0001	1.3499A	1.3540B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3506	1.3506	1.3506	-0.0001	1.3487A	1.3532B	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	4.8800	4.8170	4.8170	-0.0740	4.8110A	4.8770B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.9010	4.8370	4.8370	-0.0740	4.8320A	4.8970B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.9200	4.8560	4.8560	-0.0730	4.8500A	4.9160B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.9460	4.8820	4.8820	-0.0730	4.8760A	4.9410B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	5.0100	4.9440	4.9440	-0.0730	4.9400A	5.0030B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0590	4.9930	4.9930	-0.0720	4.9890A	5.0490B	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	1.3557	1.3557	1.3557	-0.0001	1.3537A	1.3571B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3537	1.3539	1.3539	0.0001	1.3518A	1.3563B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3518	1.3520	1.3520	0.0001	1.3499A	1.3540B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3506	1.3506	1.3506	-0.0001	1.3487A	1.3532B	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	4.8797	4.8166	4.8166	-0.0745	4.8104A	4.8774B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.9456	4.8818	4.8818	-0.0731	4.8760A	4.9416B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	5.0096	4.9440	4.9440	-0.0726	4.9391A	5.0036B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0582	4.9927	4.9927	-0.0722	4.9890A	5.0499B	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	1.0715	1.0735	1.0735	0.0019	1.0715A	1.0762B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0730	1.0749	1.0749	0.0018	1.0728A	1.0775B	1.0708	1.1263	0	0
DMNOV23	2023-11-15	1.0743	1.0763	1.0763	0.0018	1.0742A	1.0788B	1.0723	1.0981	0	0
DMDEC23	2023-12-20	1.0762	1.0781	1.0781	0.0016	1.0761A	1.0808B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0835	1.0832	1.0832	0.0014	1.0822A	1.0857B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0854	1.0879	1.0879	0.0013	1.0853A	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	1.0715	1.0735	1.0735	0.0019	1.0715A	1.0762B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0762	1.0781	1.0781	0.0016	1.0761A	1.0808B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0835	1.0832	1.0832	0.0014	1.0822A	1.0857B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0854	1.0879	1.0879	0.0013	1.0853A	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	0.8620	0.8597	0.8597	0.0001	0.8596A	0.8629B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8633	0.8633	0.8633	-0.0001	0.8632A	0.8665B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8673	0.8672	0.8672	-0.0002	0.8672A	0.8704B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8715	0.8712	0.8712	-0.0004	0.8712A	0.8743B	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	24.580	24.470	24.470	-0.111	24.456A	24.586B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.756	24.644	24.644	-0.114	24.637A	24.756B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.874	24.761	24.761	-0.115	24.759A	24.862B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.953	24.852	24.852	-0.119	24.856A	24.952B	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	1.0715	1.0735	1.0735	0.0019	1.0715A	1.0762B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0730	1.0749	1.0749	0.0018	1.0728A	1.0775B	1.0708	1.1263	0	0
EDNOV23	2023-11-15	1.0743	1.0763	1.0763	0.0018	1.0742A	1.0789B	1.0723	1.0981	0	0
EDDEC23	2023-12-20	1.0762	1.0781	1.0781	0.0016	1.0761A	1.0807B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0835	1.0832	1.0832	0.0014	1.0822A	1.0857B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0854	1.0879	1.0879	0.0013	1.0853A	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	24.580	24.470	24.470	-0.111	24.456A	24.586B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.756	24.644	24.644	-0.114	24.637A	24.756B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.874	24.761	24.761	-0.115	24.759A	24.862B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.953	24.852	24.852	-0.119	24.856A	24.952B	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	0.9575	0.9586	0.9586	0.0020	0.9575A	0.9596B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9523	0.9534	0.9534	0.0020	0.9523A	0.9536B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9471	0.9484	0.9484	0.0021	0.9473A	0.9485B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9422	0.9436	0.9436	0.0020	0.9425A	0.9446B	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	158.07	158.15	158.15	0.59	157.95A	158.43B	134.56	159.10	0	0
EJDEC23	2023-12-20	156.42	156.52	156.52	0.57	156.32A	156.79B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.82	154.94	154.94	0.55	154.74A	155.21B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.29	153.42	153.42	0.53	153.23A	153.68B	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	4.6730	4.6170	4.6170	-0.0610	4.6120A	4.6690B	4.4240	5.2470	0	60
EMOCT23	2023-10-18	4.6850	4.6290	4.6290	-0.0610	4.6250A	4.6800B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6960	4.6400	4.6400	-0.0590	4.6350A	4.6910B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.7110	4.6550	4.6550	-0.0590	4.6510A	4.7050B	4.4700	4.9630	0	35
EMMAR24	2024-03-20	4.7460	4.6880	4.6880	-0.0600	4.6850A	4.7380B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7670	4.7110	4.7110	-0.0590	4.7080A	4.7580B	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	0.8620	0.8597	0.8597	0.0001	0.8596A	0.8629B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8633	0.8633	0.8633	-0.0001	0.8632A	0.8665B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8673	0.8672	0.8672	-0.0002	0.8672A	0.8704B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8715	0.8712	0.8712	-0.0004	0.8712A	0.8743B	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	0.9575	0.9586	0.9586	0.0020	0.9575A	0.9596B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9523	0.9534	0.9534	0.0020	0.9523A	0.9536B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9471	0.9484	0.9484	0.0021	0.9473A	0.9485B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9422	0.9436	0.9436	0.0020	0.9425A	0.9446B	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	4.6730	4.6170	4.6170	-0.0610	4.6120A	4.6690B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6850	4.6290	4.6290	-0.0610	4.6250A	4.6800B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6960	4.6400	4.6400	-0.0590	4.6350A	4.6910B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.7110	4.6550	4.6550	-0.0590	4.6510A	4.7050B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.7460	4.6880	4.6880	-0.0600	4.6850A	4.7380B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7670	4.7110	4.7110	-0.0590	4.7080A	4.7580B	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	4.6728	4.6170	4.6170	-0.0612	4.6120A	4.6695B	4.4237	5.4031	0	374
EXDEC23	2023-12-20	4.7101	4.6546	4.6546	-0.0592	4.6502A	4.7055B	4.4696	5.4612	0	43
EXMAR24	2024-03-20	4.7451	4.6882	4.6882	-0.0598	4.6847A	4.7388B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.7669	4.7107	4.7107	-0.0593	4.7080A	4.7587B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7844	4.7288	4.7288	-0.0595	4.7270A	4.7749B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.8038	4.7487	4.7487	-0.0589	4.7477A	4.7954B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.8254	4.7712	4.7712	-0.0565	4.7715A	4.8180B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.8446	4.7906	4.7906	-0.0545	4.7903A	4.8371B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8622	4.8095	4.8095	-0.0528	4.8105A	4.8569B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8836	4.8332	4.8332	-0.0509	4.8375A	4.8784B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8938	4.8567	4.8567	-0.0495	4.8626A	4.9004B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.9183	4.8802	4.8802	-0.0482	4.8874A	4.9225B	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	158.07	158.15	158.15	0.59	157.95A	158.43B	134.56	159.10	0	0
EYDEC23	2023-12-20	156.42	156.52	156.52	0.57	156.32A	156.79B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.82	154.94	154.94	0.55	154.74A	155.20B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.29	153.42	153.42	0.53	153.23A	153.68B	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	0.8917	0.8931	0.8931	0.0004	0.8908A	0.8944B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8831	0.8845	0.8845	0.0006	0.8823A	0.8851B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8742	0.8756	0.8756	0.0006	0.8734A	0.8773B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8661	0.8674	0.8674	0.0007	0.8653A	0.8686B	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	0.8917	0.8931	0.8931	0.0004	0.8908A	0.8944B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8831	0.8845	0.8845	0.0006	0.8824A	0.8851B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8742	0.8756	0.8756	0.0006	0.8734A	0.8773B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8661	0.8674	0.8674	0.0007	0.8653A	0.8686B	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	147.17	147.34	147.34	0.31	147.07A	147.46B	123.65	147.46	0	0
JMDEC23	2023-12-20	145.02	145.20	145.20	0.31	144.94A	145.33B	122.09	145.33	0	0
JMMAR24	2024-03-20	142.87	143.06	143.06	0.32	142.79A	143.17B	123.71	143.17	0	0
JMJUN24	2024-06-19	140.85	141.04	141.04	0.31	140.78A	141.15B	130.75	141.15	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	147.17	147.34	147.34	0.31	147.07A	147.46B	123.65	147.46	0	0
JXDEC23	2023-12-20	145.02	145.20	145.20	0.31	144.94A	145.33B	122.09	145.33	0	0
JXMAR24	2024-03-20	142.87	143.06	143.06	0.32	142.79A	143.17B	123.71	143.17	0	0
JXJUN24	2024-06-19	140.85	141.04	141.04	0.31	140.78A	141.15B	130.75	141.15	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	5.4210	5.3710	5.3710	-0.0720	5.3640A	5.4180B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.4280	5.3770	5.3770	-0.0720	5.3710A	5.4250B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.4340	5.3830	5.3830	-0.0700	5.3770A	5.4300B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.4410	5.3920	5.3920	-0.0690	5.3860A	5.4370B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.4570	5.4060	5.4060	-0.0690	5.4010A	5.4510B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.4570	5.4080	5.4080	-0.0650	5.4020A	5.4490B	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	1.2459	1.2486	1.2486	0.0019	1.2441A	1.2506B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2460	1.2488	1.2488	0.0019	1.2458A	1.2506B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2463	1.2489	1.2489	0.0018	1.2445A	1.2509B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2460	1.2488	1.2488	0.0021	1.2457A	1.2505B	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	5.4202	5.3704	5.3704	-0.0722	5.3634A	5.4188B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.4409	5.3916	5.3916	-0.0690	5.3853A	5.4375B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.4565	5.4059	5.4059	-0.0683	5.4005A	5.4512B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.4564	5.4071	5.4071	-0.0662	5.4015A	5.4494B	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	1.2459	1.2486	1.2486	0.0019	1.2441A	1.2506B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2460	1.2488	1.2488	0.0019	1.2458A	1.2506B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2463	1.2489	1.2489	0.0018	1.2445A	1.2509B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2459	1.2488	1.2488	0.0021	1.2457A	1.2505B	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	4.3520	4.3020	4.3020	-0.0640	4.2930A	4.3480B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.3570	4.3080	4.3080	-0.0630	4.2990A	4.3530B	3.9830	4.3800	0	3
UMNOV23	2023-11-15	4.3620	4.3120	4.3120	-0.0620	4.3040A	4.3570B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3680	4.3190	4.3190	-0.0610	4.3100A	4.3620B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3790	4.3300	4.3300	-0.0600	4.3220A	4.3730B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3800	4.3310	4.3310	-0.0600	4.3240A	4.3720B	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	4.3520	4.3020	4.3020	-0.0640	4.2930A	4.3480B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.3570	4.3080	4.3080	-0.0630	4.2990A	4.3530B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3620	4.3120	4.3120	-0.0620	4.3040A	4.3570B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3680	4.3190	4.3190	-0.0610	4.3100A	4.3620B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3790	4.3300	4.3300	-0.0600	4.3220A	4.3730B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3800	4.3310	4.3310	-0.0600	4.3240A	4.3720B	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	4.3513	4.3021	4.3021	-0.0636	4.2930A	4.3480B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.3671	4.3185	4.3185	-0.0612	4.3099A	4.3628B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.3789	4.3296	4.3296	-0.0602	4.3211A	4.3733B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3799	4.3313	4.3313	-0.0595	4.3234A	4.3727B	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