WGT S.A.

Wyniki sesji z dnia 2023-09-18

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	0.6441	0.6426	0.6426	-0.0024	0.6425A	0.6447B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6463	0.6447	0.6447	-0.0024	0.6446A	0.6467B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6483	0.6468	0.6468	-0.0024	0.6467A	0.6488B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6501	0.6485	0.6485	-0.0024	0.6484A	0.6505B	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	0.6441	0.6426	0.6426	-0.0024	0.6425A	0.6447B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6463	0.6447	0.6447	-0.0024	0.6446A	0.6467B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6483	0.6468	0.6468	-0.0024	0.6467A	0.6488B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6501	0.6485	0.6485	-0.0024	0.6484A	0.6505B	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	1.3508	1.3508	-0.0020	1.3473A	1.3516B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3488	1.3489	1.3489	-0.0021	1.3455A	1.3498B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3468	1.3470	1.3470	-0.0020	1.3436A	1.3478B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3455	1.3456	1.3456	-0.0021	1.3423A	1.3465B	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	4.8480	4.8510	4.8510	0.0020	4.8470A	4.8650B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.8680	4.8700	4.8700	0.0010	4.8670A	4.8840B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.8870	4.8880	4.8880	0.0000	4.8850A	4.9030B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.9110	4.9120	4.9120	0.0000	4.9090A	4.9270B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.9770	4.9770	4.9770	-0.0010	4.9750A	4.9920B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0240	5.0240	5.0240	-0.0010	5.0220A	5.0390B	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	1.3508	1.3508	-0.0020	1.3473A	1.3516B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3488	1.3489	1.3489	-0.0021	1.3455A	1.3498B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3468	1.3470	1.3470	-0.0020	1.3436A	1.3478B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3455	1.3456	1.3456	-0.0021	1.3423A	1.3465B	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	4.8490	4.8502	4.8502	0.0010	4.8461A	4.8654B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.9118	4.9113	4.9113	-0.0006	4.9082A	4.9271B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9767	4.9771	4.9771	-0.0001	4.9750A	4.9916B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0248	5.0236	5.0236	-0.0014	5.0220A	5.0394B	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	1.0666	1.0666	-0.0017	1.0658A	1.0674B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0674	1.0678	1.0678	-0.0017	1.0670A	1.0687B	1.0661	1.1263	0	0
DMNOV23	2023-11-15	1.0686	1.0691	1.0691	-0.0017	1.0683A	1.0700B	1.0673	1.0981	0	0
DMDEC23	2023-12-20	1.0704	1.0708	1.0708	-0.0017	1.0700A	1.0716B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0752	1.0756	1.0756	-0.0018	1.0749A	1.0765B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0798	1.0802	1.0802	-0.0018	1.0794A	1.0810B	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	1.0661	1.0666	1.0666	-0.0017	1.0658A	1.0674B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0704	1.0708	1.0708	-0.0017	1.0700A	1.0716B	1.0649	1.1359	0	4
DXMAR24	2024-03-20	1.0752	1.0756	1.0756	-0.0018	1.0749A	1.0765B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0798	1.0802	1.0802	-0.0018	1.0794A	1.0810B	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	0.8604	0.8614	0.8614	0.0013	0.8601A	0.8618B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8639	0.8648	0.8648	0.0014	0.8635A	0.8651B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8676	0.8686	0.8686	0.0014	0.8673A	0.8689B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8713	0.8724	0.8724	0.0014	0.8712A	0.8727B	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	24.463	24.467	24.467	-0.017	24.400A	24.495B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.639	24.639	24.639	-0.017	24.577A	24.664B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.758	24.751	24.751	-0.015	24.695A	24.773B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.843	24.835	24.835	-0.010	24.786A	24.856B	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	1.0666	1.0666	-0.0017	1.0658A	1.0674B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0674	1.0678	1.0678	-0.0017	1.0670A	1.0687B	1.0661	1.1263	0	0
EDNOV23	2023-11-15	1.0686	1.0691	1.0691	-0.0017	1.0683A	1.0700B	1.0673	1.0981	0	0
EDDEC23	2023-12-20	1.0704	1.0708	1.0708	-0.0017	1.0700A	1.0716B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0752	1.0756	1.0756	-0.0018	1.0749A	1.0765B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0798	1.0802	1.0802	-0.0018	1.0794A	1.0810B	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	24.463	24.467	24.467	-0.017	24.400A	24.495B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.639	24.639	24.639	-0.017	24.578A	24.664B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.758	24.751	24.751	-0.015	24.695A	24.773B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.843	24.835	24.835	-0.010	24.786A	24.856B	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	0.9560	0.9571	0.9571	0.0004	0.9551A	0.9576B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9507	0.9519	0.9519	0.0004	0.9499A	0.9523B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9455	0.9466	0.9466	0.0004	0.9447A	0.9470B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9408	0.9417	0.9417	0.0003	0.9399A	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	157.36	157.51	157.51	-0.24	157.33A	157.55B	134.56	159.10	0	0
EJDEC23	2023-12-20	155.71	155.84	155.84	-0.25	155.69A	155.88B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.07	154.20	154.20	-0.25	154.04A	154.23B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.53	152.65	152.65	-0.26	152.50A	152.67B	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	4.6410	4.6420	4.6420	0.0050	4.6390A	4.6460B	4.4240	5.2470	0	67
EMOCT23	2023-10-18	4.6520	4.6530	4.6530	0.0050	4.6500A	4.6560B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6620	4.6630	4.6630	0.0050	4.6600A	4.6660B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6740	4.6750	4.6750	0.0040	4.6730A	4.6790B	4.4700	4.9630	0	39
EMMAR24	2024-03-20	4.7090	4.7120	4.7120	0.0050	4.7090A	4.7140B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7290	4.7310	4.7310	0.0030	4.7310A	4.7350B	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	0.8604	0.8614	0.8614	0.0013	0.8601A	0.8618B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8639	0.8648	0.8648	0.0014	0.8635A	0.8651B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8676	0.8686	0.8686	0.0014	0.8673A	0.8689B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8713	0.8724	0.8724	0.0014	0.8712A	0.8727B	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	0.9560	0.9571	0.9571	0.0004	0.9551A	0.9576B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9507	0.9519	0.9519	0.0004	0.9499A	0.9523B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9455	0.9466	0.9466	0.0004	0.9447A	0.9470B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9408	0.9417	0.9417	0.0003	0.9399A	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	4.6410	4.6420	4.6420	0.0050	4.6390A	4.6460B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6520	4.6530	4.6530	0.0050	4.6500A	4.6560B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6620	4.6630	4.6630	0.0050	4.6600A	4.6660B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6740	4.6750	4.6750	0.0040	4.6730A	4.6790B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.7090	4.7120	4.7120	0.0050	4.7090A	4.7140B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7290	4.7310	4.7310	0.0030	4.7310A	4.7350B	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	4.6411	4.6421	4.6421	0.0055	4.6387A	4.6461B	4.4237	5.4031	0	378
EXDEC23	2023-12-20	4.6745	4.6750	4.6750	0.0042	4.6726A	4.6792B	4.4696	5.4612	0	43
EXMAR24	2024-03-20	4.7095	4.7112	4.7112	0.0046	4.7089A	4.7145B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.7298	4.7311	4.7311	0.0034	4.7306A	4.7352B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7495	4.7492	4.7492	0.0016	4.7504A	4.7545B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7706	4.7710	4.7710	0.0011	4.7734A	4.7727B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7939	4.7944	4.7944	0.0014	4.7969A	4.7955B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.8134	4.8134	4.8134	0.0006	4.8173A	4.8149B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8332	4.8331	4.8331	0.0006	4.8368A	4.8345B	4.6457	5.7786	0	0
EXDEC25	2025-12-17		4.8582	4.8582	0.0002	4.8627A	4.8569B	4.6677	5.3381	0	0
EXMAR26	2026-03-18		4.8825	4.8825	-0.0006	4.8889A	4.8795B	4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.9069	4.9069	-0.0016	4.9149A	4.9021B	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	157.36	157.51	157.51	-0.24	157.33A	157.55B	134.56	159.10	0	0
EYDEC23	2023-12-20	155.71	155.84	155.84	-0.25	155.69A	155.88B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.07	154.20	154.20	-0.25	154.04A	154.23B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.53	152.65	152.65	-0.26	152.50A	152.67B	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	0.8954	0.8976	0.8976	0.0021	0.8953A	0.8978B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8869	0.8893	0.8893	0.0022	0.8868A	0.8893B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8782	0.8803	0.8803	0.0020	0.8781A	0.8804B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8700	0.8722	0.8722	0.0021	0.8699A	0.8722B	0.8272	0.8722	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP23	2023-09-20	0.8954	0.8976	0.8976	0.0021	0.8953A	0.8978B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8869	0.8893	0.8893	0.0022	0.8868A	0.8893B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8782	0.8803	0.8803	0.0020	0.8781A	0.8804B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8700	0.8722	0.8722	0.0021	0.8699A	0.8722B	0.8272	0.8722	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP23	2023-09-20	147.60	147.71	147.71	0.04	147.54A	147.71B	123.65	147.89	0	0
JMDEC23	2023-12-20	145.47	145.56	145.56	0.02	145.41A	145.57B	122.09	145.75	0	0
JMMAR24	2024-03-20	143.30	143.39	143.39	0.03	143.23A	143.38B	123.71	143.56	0	0
JMJUN24	2024-06-19	141.26	141.35	141.35	0.01	141.20A	141.34B	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	147.60	147.71	147.71	0.04	147.54A	147.71B	123.65	147.89	0	0
JXDEC23	2023-12-20	145.47	145.56	145.56	0.02	145.41A	145.57B	122.09	145.75	0	0
JXMAR24	2024-03-20	143.30	143.39	143.39	0.03	143.23A	143.38B	123.71	143.56	0	0
JXJUN24	2024-06-19	141.26	141.35	141.35	0.01	141.20A	141.34B	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	5.3920	5.3890	5.3890	-0.0050	5.3850A	5.3980B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.3980	5.3940	5.3940	-0.0060	5.3920A	5.4040B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.4050	5.3990	5.3990	-0.0070	5.3960A	5.4090B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.4100	5.4050	5.4050	-0.0070	5.4030A	5.4150B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.4290	5.4230	5.4230	-0.0070	5.4220A	5.4320B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.4290	5.4220	5.4220	-0.0080	5.4220A	5.4330B	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	1.2388	1.2381	1.2381	-0.0040	1.2372A	1.2409B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2391	1.2380	1.2380	-0.0042	1.2373A	1.2409B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2392	1.2382	1.2382	-0.0042	1.2375A	1.2411B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2390	1.2378	1.2378	-0.0043	1.2373A	1.2408B	1.2373	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	5.3913	5.3882	5.3882	-0.0054	5.3843A	5.3986B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.4118	5.4048	5.4048	-0.0071	5.4030A	5.4159B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.4289	5.4234	5.4234	-0.0062	5.4215A	5.4329B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.4294	5.4223	5.4223	-0.0076	5.4215A	5.4330B	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	1.2388	1.2381	1.2381	-0.0040	1.2372A	1.2409B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2391	1.2380	1.2380	-0.0042	1.2373A	1.2409B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2392	1.2382	1.2382	-0.0042	1.2375A	1.2411B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2390	1.2378	1.2378	-0.0043	1.2373A	1.2408B	1.2373	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	4.3530	4.3530	4.3530	0.0110	4.3470A	4.3580B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.3570	4.3580	4.3580	0.0110	4.3520A	4.3620B	3.9830	4.3800	0	3
UMNOV23	2023-11-15	4.3610	4.3620	4.3620	0.0100	4.3560A	4.3670B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3660	4.3670	4.3670	0.0100	4.3610A	4.3710B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3790	4.3810	4.3810	0.0100	4.3750A	4.3850B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3800	4.3810	4.3810	0.0090	4.3780A	4.3850B	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	4.3530	4.3530	4.3530	0.0110	4.3470A	4.3580B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.3570	4.3580	4.3580	0.0110	4.3520A	4.3620B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3610	4.3620	4.3620	0.0100	4.3560A	4.3670B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3660	4.3670	4.3670	0.0100	4.3610A	4.3710B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3790	4.3810	4.3810	0.0100	4.3750A	4.3850B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3800	4.3810	4.3810	0.0090	4.3780A	4.3850B	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	4.3533	4.3534	4.3534	0.0112	4.3464A	4.3580B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.3666	4.3664	4.3664	0.0097	4.3608A	4.3717B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.3799	4.3808	4.3808	0.0106	4.3747A	4.3850B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3804	4.3808	4.3808	0.0095	4.3772A	4.3858B	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