WGT S.A.

Wyniki sesji z dnia 2023-09-14

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	0.6431	0.6433	0.6433	0.0015	0.6420A	0.6460B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6452	0.6453	0.6453	0.0014	0.6444A	0.6479B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6474	0.6475	0.6475	0.0016	0.6463A	0.6500B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6482	0.6491	0.6491	0.0015	0.6480A	0.6516B	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	0.6431	0.6433	0.6433	0.0015	0.6420A	0.6460B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6452	0.6453	0.6453	0.0014	0.6444A	0.6479B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6474	0.6475	0.6475	0.0016	0.6463A	0.6500B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6491	0.6492	0.6492	0.0016	0.6480A	0.6516B	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	1.3529	1.3530	1.3530	-0.0027	1.3515A	1.3542B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3507	1.3511	1.3511	-0.0028	1.3497A	1.3522B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3488	1.3492	1.3492	-0.0028	1.3479A	1.3503B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3477	1.3479	1.3479	-0.0027	1.3466A	1.3488B	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	4.8360	4.8590	4.8590	0.0420	4.8290A	4.8570B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.8560	4.8790	4.8790	0.0420	4.8500A	4.8770B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.8750	4.8970	4.8970	0.0410	4.8690A	4.8950B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.9030	4.9220	4.9220	0.0400	4.8940A	4.9190B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.9660	4.9870	4.9870	0.0430	4.9600A	4.9830B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0160	5.0350	5.0350	0.0420	5.0100A	5.0310B	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	1.3529	1.3530	1.3530	-0.0027	1.3515A	1.3542B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3507	1.3511	1.3511	-0.0028	1.3497A	1.3522B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3488	1.3492	1.3492	-0.0028	1.3479A	1.3503B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3477	1.3479	1.3479	-0.0027	1.3466A	1.3488B	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	4.8355	4.8586	4.8586	0.0420	4.8290A	4.8575B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.9023	4.9217	4.9217	0.0399	4.8935A	4.9198B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9651	4.9864	4.9864	0.0424	4.9594A	4.9836B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0151	5.0352	5.0352	0.0425	5.0091A	5.0310B	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	1.0661	1.0662	1.0662	-0.0073	1.0661A	1.0742B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0674	1.0676	1.0676	-0.0073	1.0674A	1.0756B	1.0674	1.1263	0	0
DMNOV23	2023-11-15	1.0687	1.0689	1.0689	-0.0074	1.0687A	1.0770B	1.0687	1.0981	0	0
DMDEC23	2023-12-20	1.0705	1.0706	1.0706	-0.0075	1.0704A	1.0788B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0754	1.0755	1.0755	-0.0077	1.0754A	1.0834B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0796	1.0802	1.0802	-0.0077	1.0793A	1.0879B	1.0793	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	1.0661	1.0662	1.0662	-0.0073	1.0661A	1.0742B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0705	1.0706	1.0706	-0.0075	1.0704A	1.0788B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0754	1.0755	1.0755	-0.0077	1.0754A	1.0834B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0796	1.0802	1.0802	-0.0077	1.0793A	1.0879B	1.0793	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	0.8591	0.8591	-0.0006	0.8581A	0.8613B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8619	0.8625	0.8625	-0.0008	0.8615A	0.8648B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8658	0.8663	0.8663	-0.0009	0.8653A	0.8686B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8696	0.8701	0.8701	-0.0011	0.8692A	0.8725B	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	24.465	24.540	24.540	0.070	24.445A	24.534B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.646	24.713	24.713	0.069	24.623A	24.703B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.768	24.825	24.825	0.064	24.743A	24.808B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.861	24.910	24.910	0.058	24.832A	24.889B	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	1.0661	1.0662	1.0662	-0.0073	1.0661A	1.0742B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0674	1.0676	1.0676	-0.0073	1.0674A	1.0756B	1.0674	1.1263	0	0
EDNOV23	2023-11-15	1.0687	1.0689	1.0689	-0.0074	1.0687A	1.0770B	1.0687	1.0981	0	0
EDDEC23	2023-12-20	1.0705	1.0706	1.0706	-0.0075	1.0704A	1.0788B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0754	1.0755	1.0755	-0.0077	1.0754A	1.0834B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0796	1.0802	1.0802	-0.0077	1.0793A	1.0879B	1.0793	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	24.465	24.540	24.540	0.070	24.445A	24.534B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.646	24.713	24.713	0.069	24.623A	24.703B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.768	24.825	24.825	0.064	24.743A	24.808B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.861	24.910	24.910	0.058	24.832A	24.889B	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	0.9548	0.9549	0.9549	-0.0037	0.9542A	0.9594B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9494	0.9496	0.9496	-0.0038	0.9490A	0.9537B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9442	0.9443	0.9443	-0.0041	0.9439A	0.9485B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9394	0.9395	0.9395	-0.0041	0.9391A	0.9436B	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	157.07	157.08	157.08	-1.07	156.93A	158.18B	134.56	159.10	0	0
EJDEC23	2023-12-20	155.40	155.42	155.42	-1.10	155.30A	156.48B	133.38	157.47	0	0
EJMAR24	2024-03-20	153.80	153.82	153.82	-1.12	153.69A	154.93B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.29	152.30	152.30	-1.12	152.18A	153.40B	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	4.6340	4.6380	4.6380	0.0210	4.6250A	4.6380B	4.4240	5.2470	0	66
EMOCT23	2023-10-18	4.6460	4.6490	4.6490	0.0200	4.6350A	4.6480B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6560	4.6590	4.6590	0.0190	4.6460A	4.6580B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6700	4.6720	4.6720	0.0170	4.6600A	4.6710B	4.4700	4.9630	0	39
EMMAR24	2024-03-20	4.7070	4.7080	4.7080	0.0200	4.6960A	4.7060B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7290	4.7300	4.7300	0.0190	4.7190A	4.7270B	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	0.8591	0.8591	-0.0006	0.8581A	0.8613B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8619	0.8625	0.8625	-0.0008	0.8615A	0.8648B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8658	0.8663	0.8663	-0.0009	0.8654A	0.8686B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8696	0.8701	0.8701	-0.0011	0.8692A	0.8725B	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	0.9549	0.9549	-0.0037	0.9542A	0.9594B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9494	0.9496	0.9496	-0.0038	0.9490A	0.9537B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9442	0.9443	0.9443	-0.0041	0.9439A	0.9485B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9394	0.9395	0.9395	-0.0041	0.9391A	0.9436B	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	4.6340	4.6380	4.6380	0.0210	4.6250A	4.6380B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6460	4.6490	4.6490	0.0200	4.6350A	4.6480B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6560	4.6590	4.6590	0.0190	4.6460A	4.6580B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6700	4.6720	4.6720	0.0170	4.6600A	4.6710B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.7070	4.7080	4.7080	0.0200	4.6960A	4.7060B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7290	4.7300	4.7300	0.0190	4.7190A	4.7270B	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	4.6336	4.6377	4.6377	0.0207	4.6241A	4.6380B	4.4237	5.4031	0	374
EXDEC23	2023-12-20	4.6700	4.6719	4.6719	0.0173	4.6593A	4.6713B	4.4696	5.4612	0	43
EXMAR24	2024-03-20	4.7063	4.7076	4.7076	0.0194	4.6957A	4.7064B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.7284	4.7293	4.7293	0.0186	4.7187A	4.7271B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7487	4.7488	4.7488	0.0200	4.7376A	4.7457B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7705	4.7707	4.7707	0.0220	4.7623A	4.7654B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7917	4.7934	4.7934	0.0222	4.7864A	4.7874B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.8134	4.8136	4.8136	0.0230	4.8070A	4.8076B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8332	4.8338	4.8338	0.0243	4.8273A	4.8270B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8560	4.8577	4.8577	0.0245	4.8544A	4.8491B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8820	4.8822	4.8822	0.0255	4.8814A	4.8717B	4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.9066	4.9066	0.0264	4.9084A	4.8943B	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	157.07	157.08	157.08	-1.07	156.93A	158.18B	134.56	159.10	0	0
EYDEC23	2023-12-20	155.40	155.42	155.42	-1.10	155.30A	156.48B	133.38	157.47	0	0
EYMAR24	2024-03-20	153.80	153.82	153.82	-1.12	153.69A	154.93B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.29	152.30	152.30	-1.12	152.17A	153.40B	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	0.8930	0.8955	0.8955	0.0024	0.8926A	0.8968B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8844	0.8870	0.8870	0.0025	0.8841A	0.8876B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8756	0.8781	0.8781	0.0025	0.8751A	0.8800B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8674	0.8699	0.8699	0.0025	0.8671A	0.8714B	0.8272	0.8714	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP23	2023-09-20	0.8930	0.8955	0.8955	0.0024	0.8926A	0.8968B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8844	0.8870	0.8870	0.0025	0.8841A	0.8876B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8756	0.8781	0.8781	0.0025	0.8751A	0.8800B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8674	0.8699	0.8699	0.0025	0.8671A	0.8714B	0.8272	0.8714	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP23	2023-09-20	147.30	147.31	147.31	-0.03	147.02A	147.53B	123.65	147.53	0	0
JMDEC23	2023-12-20	145.16	145.18	145.18	-0.02	144.89A	145.33B	122.09	145.33	0	0
JMMAR24	2024-03-20	143.01	143.02	143.02	-0.04	142.73A	143.15B	123.71	143.17	0	0
JMJUN24	2024-06-19	141.00	141.01	141.01	-0.03	140.72A	141.16B	130.75	141.16	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	147.29	147.31	147.31	-0.03	147.02A	147.53B	123.65	147.53	0	0
JXDEC23	2023-12-20	145.16	145.18	145.18	-0.02	144.89A	145.33B	122.09	145.33	0	0
JXMAR24	2024-03-20	143.01	143.02	143.02	-0.04	142.73A	143.15B	123.71	143.17	0	0
JXJUN24	2024-06-19	140.99	141.01	141.01	-0.03	140.72A	141.16B	130.75	141.16	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	5.3830	5.4000	5.4000	0.0290	5.3760A	5.3980B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.3920	5.4060	5.4060	0.0290	5.3830A	5.4040B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.3980	5.4110	5.4110	0.0280	5.3890A	5.4090B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.4050	5.4190	5.4190	0.0270	5.3970A	5.4160B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.4230	5.4360	5.4360	0.0300	5.4140A	5.4320B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.4260	5.4370	5.4370	0.0290	5.4170A	5.4320B	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	1.2410	1.2411	1.2411	-0.0075	1.2410A	1.2476B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2411	1.2413	1.2413	-0.0075	1.2411A	1.2477B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2414	1.2415	1.2415	-0.0074	1.2414A	1.2480B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2412	1.2413	1.2413	-0.0075	1.2412A	1.2477B	1.2412	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	5.3826	5.3995	5.3995	0.0291	5.3760A	5.3984B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.4046	5.4181	5.4181	0.0265	5.3961A	5.4160B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.4223	5.4354	5.4354	0.0295	5.4139A	5.4323B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.4253	5.4366	5.4366	0.0295	5.4162A	5.4323B	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	1.2410	1.2411	1.2411	-0.0075	1.2410A	1.2476B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2411	1.2413	1.2413	-0.0075	1.2411A	1.2477B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2414	1.2415	1.2415	-0.0074	1.2414A	1.2480B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2412	1.2413	1.2413	-0.0075	1.2412A	1.2477B	1.2412	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	4.3190	4.3500	4.3500	0.0480	4.3140A	4.3490B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.3240	4.3550	4.3550	0.0470	4.3180A	4.3540B	3.9830	4.3800	0	3
UMNOV23	2023-11-15	4.3290	4.3590	4.3590	0.0470	4.3220A	4.3580B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3340	4.3640	4.3640	0.0450	4.3280A	4.3640B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3490	4.3770	4.3770	0.0470	4.3410A	4.3760B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3520	4.3790	4.3790	0.0480	4.3440A	4.3770B	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	4.3190	4.3500	4.3500	0.0480	4.3140A	4.3490B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.3240	4.3550	4.3550	0.0470	4.3180A	4.3540B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3290	4.3590	4.3590	0.0470	4.3220A	4.3580B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3340	4.3640	4.3640	0.0450	4.3280A	4.3640B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3490	4.3770	4.3770	0.0470	4.3410A	4.3760B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3520	4.3790	4.3790	0.0480	4.3440A	4.3770B	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	4.3182	4.3495	4.3495	0.0474	4.3131A	4.3499B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.3338	4.3641	4.3641	0.0456	4.3275A	4.3640B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.3487	4.3771	4.3771	0.0475	4.3407A	4.3764B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3515	4.3788	4.3788	0.0475	4.3437A	4.3771B	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