WGT S.A.

Wyniki sesji z dnia 2023-09-15

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	0.6463	0.6450	0.6450	0.0017	0.6437A	0.6463B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6484	0.6471	0.6471	0.0018	0.6458A	0.6484B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6504	0.6492	0.6492	0.0017	0.6479A	0.6504B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6521	0.6509	0.6509	0.0018	0.6497A	0.6521B	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	0.6463	0.6450	0.6450	0.0017	0.6437A	0.6463B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6484	0.6471	0.6471	0.0018	0.6458A	0.6484B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6504	0.6492	0.6492	0.0017	0.6479A	0.6504B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6521	0.6509	0.6509	0.0017	0.6497A	0.6521B	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	1.3505	1.3528	1.3528	-0.0002	1.3503A	1.3545B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3488	1.3510	1.3510	-0.0001	1.3485A	1.3529B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3468	1.3490	1.3490	-0.0002	1.3466A	1.3508B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3454	1.3477	1.3477	-0.0002	1.3452A	1.3495B	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	4.8580	4.8490	4.8490	-0.0100	4.8470A	4.8670B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.8780	4.8690	4.8690	-0.0100	4.8670A	4.8870B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.8920	4.8880	4.8880	-0.0090	4.8860A	4.9050B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.9170	4.9120	4.9120	-0.0100	4.9100A	4.9290B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.9830	4.9780	4.9780	-0.0090	4.9750A	4.9930B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0320	5.0250	5.0250	-0.0100	5.0260A	5.0420B	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	1.3505	1.3528	1.3528	-0.0002	1.3503A	1.3545B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3488	1.3510	1.3510	-0.0001	1.3485A	1.3529B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3468	1.3490	1.3490	-0.0002	1.3466A	1.3508B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3454	1.3477	1.3477	-0.0002	1.3452A	1.3495B	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	4.8579	4.8492	4.8492	-0.0094	4.8463A	4.8679B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.9211	4.9119	4.9119	-0.0098	4.9097A	4.9299B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9830	4.9772	4.9772	-0.0092	4.9746A	4.9939B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0313	5.0250	5.0250	-0.0102	5.0252A	5.0422B	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	1.0659	1.0683	1.0683	0.0021	1.0647A	1.0698B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0672	1.0695	1.0695	0.0019	1.0661A	1.0713B	1.0661	1.1263	0	0
DMNOV23	2023-11-15	1.0685	1.0708	1.0708	0.0019	1.0673A	1.0727B	1.0673	1.0981	0	0
DMDEC23	2023-12-20	1.0702	1.0725	1.0725	0.0019	1.0691A	1.0745B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0752	1.0774	1.0774	0.0019	1.0740A	1.0779B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0797	1.0820	1.0820	0.0018	1.0785A	1.0838B	1.0785	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	1.0659	1.0683	1.0683	0.0021	1.0647A	1.0698B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0702	1.0725	1.0725	0.0019	1.0691A	1.0745B	1.0649	1.1359	0	2
DXMAR24	2024-03-20	1.0752	1.0774	1.0774	0.0019	1.0740A	1.0779B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0797	1.0820	1.0820	0.0018	1.0785A	1.0838B	1.0785	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	0.8578	0.8601	0.8601	0.0010	0.8573A	0.8608B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8612	0.8634	0.8634	0.0009	0.8607A	0.8637B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8651	0.8672	0.8672	0.0009	0.8646A	0.8677B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8689	0.8710	0.8710	0.0009	0.8685A	0.8716B	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	24.523	24.484	24.484	-0.056	24.448A	24.572B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.701	24.656	24.656	-0.057	24.625A	24.741B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.820	24.766	24.766	-0.059	24.742A	24.846B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.908	24.845	24.845	-0.065	24.837A	24.932B	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	1.0659	1.0683	1.0683	0.0021	1.0647A	1.0698B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0672	1.0695	1.0695	0.0019	1.0661A	1.0713B	1.0661	1.1263	0	0
EDNOV23	2023-11-15	1.0685	1.0708	1.0708	0.0019	1.0673A	1.0727B	1.0673	1.0981	0	0
EDDEC23	2023-12-20	1.0702	1.0725	1.0725	0.0019	1.0691A	1.0745B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0752	1.0774	1.0774	0.0019	1.0740A	1.0779B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0797	1.0820	1.0820	0.0018	1.0785A	1.0838B	1.0785	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	24.523	24.484	24.484	-0.056	24.448A	24.572B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.701	24.656	24.656	-0.057	24.625A	24.741B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.820	24.766	24.766	-0.059	24.742A	24.846B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.905	24.845	24.845	-0.065	24.837A	24.932B	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	0.9541	0.9567	0.9567	0.0018	0.9540A	0.9571B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9489	0.9515	0.9515	0.0019	0.9488A	0.9516B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9437	0.9462	0.9462	0.0019	0.9436A	0.9460B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9390	0.9414	0.9414	0.0019	0.9388A	0.9412B	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	157.42	157.75	157.75	0.67	157.35A	157.81B	134.56	159.10	0	0
EJDEC23	2023-12-20	155.75	156.09	156.09	0.67	155.69A	156.09B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.13	154.45	154.45	0.63	154.08A	154.50B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.59	152.91	152.91	0.61	152.55A	152.90B	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	4.6370	4.6370	-0.0010	4.6330A	4.6420B	4.4240	5.2470	0	67
EMOCT23	2023-10-18	4.6450	4.6480	4.6480	-0.0010	4.6440A	4.6530B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6560	4.6580	4.6580	-0.0010	4.6540A	4.6630B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6690	4.6710	4.6710	-0.0010	4.6670A	4.6760B	4.4700	4.9630	0	39
EMMAR24	2024-03-20	4.7060	4.7070	4.7070	-0.0010	4.7040A	4.7110B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7280	4.7280	4.7280	-0.0020	4.7260A	4.7320B	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	0.8578	0.8601	0.8601	0.0010	0.8573A	0.8608B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8612	0.8634	0.8634	0.0009	0.8607A	0.8637B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8651	0.8672	0.8672	0.0009	0.8646A	0.8677B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8689	0.8710	0.8710	0.0009	0.8685A	0.8716B	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	0.9567	0.9567	0.0018	0.9540A	0.9571B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9489	0.9515	0.9515	0.0019	0.9488A	0.9516B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9437	0.9462	0.9462	0.0019	0.9436A	0.9460B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9390	0.9414	0.9414	0.0019	0.9388A	0.9412B	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	4.6370	4.6370	-0.0010	4.6330A	4.6420B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6450	4.6480	4.6480	-0.0010	4.6440A	4.6530B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6560	4.6580	4.6580	-0.0010	4.6540A	4.6630B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6690	4.6710	4.6710	-0.0010	4.6670A	4.6760B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.7060	4.7070	4.7070	-0.0010	4.7040A	4.7110B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7280	4.7280	4.7280	-0.0020	4.7260A	4.7320B	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	4.6340	4.6366	4.6366	-0.0011	4.6323A	4.6427B	4.4237	5.4031	0	376
EXDEC23	2023-12-20	4.6683	4.6708	4.6708	-0.0011	4.6667A	4.6762B	4.4696	5.4612	0	43
EXMAR24	2024-03-20	4.7054	4.7066	4.7066	-0.0010	4.7032A	4.7110B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.7276	4.7277	4.7277	-0.0016	4.7258A	4.7325B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7487	4.7476	4.7476	-0.0012	4.7464A	4.7518B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7706	4.7699	4.7699	-0.0008	4.7695A	4.7701B	4.5854	5.6769	0	0
EXMAR25	2025-03-19		4.7930	4.7930	-0.0004	4.7938A	4.7933B	4.6086	5.7405	0	0
EXJUN25	2025-06-18		4.8128	4.8128	-0.0008	4.8136A	4.8126B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8335	4.8325	4.8325	-0.0013	4.8335A	4.8319B	4.6457	5.7786	0	0
EXDEC25	2025-12-17		4.8580	4.8580	0.0003	4.8599A	4.8545B	4.6677	5.3381	0	0
EXMAR26	2026-03-18		4.8831	4.8831	0.0009	4.8864A	4.8775B	4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.9085	4.9085	0.0019	4.9129A	4.9006B	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	157.42	157.75	157.75	0.67	157.35A	157.81B	134.56	159.10	0	0
EYDEC23	2023-12-20	155.75	156.09	156.09	0.67	155.69A	156.09B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.13	154.45	154.45	0.63	154.08A	154.50B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.59	152.91	152.91	0.61	152.55A	152.90B	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	0.8952	0.8955	0.8955	0.0000	0.8945A	0.8968B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8867	0.8871	0.8871	0.0001	0.8860A	0.8883B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8779	0.8783	0.8783	0.0002	0.8772A	0.8794B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8698	0.8701	0.8701	0.0002	0.8690A	0.8711B	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	0.8952	0.8955	0.8955	0.0000	0.8945A	0.8968B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8867	0.8871	0.8871	0.0001	0.8860A	0.8883B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8779	0.8783	0.8783	0.0002	0.8772A	0.8794B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8698	0.8701	0.8701	0.0002	0.8690A	0.8711B	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	147.69	147.67	147.67	0.36	147.61A	147.89B	123.65	147.89	0	0
JMDEC23	2023-12-20	145.55	145.54	145.54	0.36	145.48A	145.75B	122.09	145.75	0	0
JMMAR24	2024-03-20	143.36	143.36	143.36	0.34	143.31A	143.56B	123.71	143.56	0	0
JMJUN24	2024-06-19	141.33	141.34	141.34	0.33	141.27A	141.52B	130.75	141.52	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	147.69	147.67	147.67	0.36	147.61A	147.89B	123.65	147.89	0	0
JXDEC23	2023-12-20	145.55	145.54	145.54	0.36	145.48A	145.75B	122.09	145.75	0	0
JXMAR24	2024-03-20	143.36	143.36	143.36	0.34	143.31A	143.56B	123.71	143.56	0	0
JXJUN24	2024-06-19	141.33	141.34	141.34	0.33	141.27A	141.52B	130.75	141.52	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	5.3970	5.3940	5.3940	-0.0060	5.3890A	5.4140B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.4030	5.4000	5.4000	-0.0060	5.3960A	5.4200B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.4090	5.4060	5.4060	-0.0050	5.4010A	5.4250B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.4160	5.4120	5.4120	-0.0070	5.4080A	5.4310B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.4350	5.4300	5.4300	-0.0060	5.4270A	5.4480B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.4360	5.4300	5.4300	-0.0070	5.4270A	5.4480B	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	1.2409	1.2421	1.2421	0.0010	1.2392A	1.2445B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2410	1.2422	1.2422	0.0009	1.2393A	1.2446B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2413	1.2424	1.2424	0.0009	1.2396A	1.2446B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2411	1.2421	1.2421	0.0008	1.2394A	1.2444B	1.2394	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	5.3991	5.3936	5.3936	-0.0059	5.3888A	5.4140B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.4154	5.4119	5.4119	-0.0062	5.4079A	5.4318B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.4342	5.4296	5.4296	-0.0058	5.4268A	5.4480B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.4357	5.4299	5.4299	-0.0067	5.4261A	5.4488B	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	1.2409	1.2421	1.2421	0.0010	1.2392A	1.2445B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2410	1.2422	1.2422	0.0009	1.2393A	1.2446B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2413	1.2424	1.2424	0.0009	1.2396A	1.2446B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2411	1.2421	1.2421	0.0008	1.2394A	1.2444B	1.2394	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	4.3490	4.3420	4.3420	-0.0080	4.3390A	4.3550B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.3540	4.3470	4.3470	-0.0080	4.3440A	4.3600B	3.9830	4.3800	0	3
UMNOV23	2023-11-15	4.3580	4.3520	4.3520	-0.0070	4.3450A	4.3640B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3630	4.3570	4.3570	-0.0070	4.3540A	4.3690B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3740	4.3710	4.3710	-0.0060	4.3660A	4.3820B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3760	4.3720	4.3720	-0.0070	4.3680A	4.3830B	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	4.3490	4.3420	4.3420	-0.0080	4.3390A	4.3550B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.3540	4.3470	4.3470	-0.0080	4.3440A	4.3600B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3580	4.3520	4.3520	-0.0070	4.3470A	4.3640B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3630	4.3570	4.3570	-0.0070	4.3540A	4.3690B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3740	4.3710	4.3710	-0.0060	4.3660A	4.3820B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3760	4.3720	4.3720	-0.0070	4.3670A	4.3830B	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	4.3482	4.3422	4.3422	-0.0073	4.3385A	4.3558B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.3629	4.3567	4.3567	-0.0074	4.3535A	4.3697B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.3740	4.3702	4.3702	-0.0069	4.3645A	4.3824B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3758	4.3713	4.3713	-0.0075	4.3676A	4.3836B	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