WGT S.A.

Wyniki sesji z dnia 2023-09-19

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	0.6439	0.6464	0.6464	0.0038	0.6439A	0.6472B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6459	0.6485	0.6485	0.0038	0.6461A	0.6492B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6480	0.6505	0.6505	0.0037	0.6481A	0.6514B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6496	0.6522	0.6522	0.0037	0.6498A	0.6529B	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	0.6439	0.6464	0.6464	0.0038	0.6439A	0.6472B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6459	0.6485	0.6485	0.0038	0.6461A	0.6492B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6480	0.6505	0.6505	0.0037	0.6481A	0.6514B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6496	0.6522	0.6522	0.0037	0.6498A	0.6529B	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	1.3488	1.3401	1.3401	-0.0107	1.3391A	1.3513B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3470	1.3385	1.3385	-0.0104	1.3373A	1.3470B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3451	1.3368	1.3368	-0.0102	1.3359A	1.3458B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3439	1.3359	1.3359	-0.0097	1.3350A	1.3444B	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	4.8410	4.8520	4.8520	0.0010	4.8400A	4.8550B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.8600	4.8710	4.8710	0.0010	4.8590A	4.8740B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.8780	4.8890	4.8890	0.0010	4.8770A	4.8920B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.9010	4.9120	4.9120	0.0000	4.9010A	4.9150B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.9690	4.9790	4.9790	0.0020	4.9670A	4.9800B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0160	5.0240	5.0240	0.0000	5.0130A	5.0250B	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	1.3488	1.3401	1.3401	-0.0107	1.3391A	1.3513B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3470	1.3385	1.3385	-0.0104	1.3373A	1.3470B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3451	1.3368	1.3368	-0.0102	1.3359A	1.3458B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3439	1.3359	1.3359	-0.0097	1.3350A	1.3444B	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	4.8404	4.8515	4.8515	0.0013	4.8396A	4.8556B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.9010	4.9120	4.9120	0.0007	4.9002A	4.9150B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9689	4.9786	4.9786	0.0015	4.9663A	4.9801B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0156	5.0240	5.0240	0.0004	5.0126A	5.0251B	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	1.0690	1.0692	1.0692	0.0026	1.0689A	1.0695B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0703	1.0705	1.0705	0.0027	1.0701A	1.0708B	1.0661	1.1263	0	0
DMNOV23	2023-11-15	1.0715	1.0718	1.0718	0.0027	1.0714A	1.0720B	1.0673	1.0981	0	0
DMDEC23	2023-12-20	1.0732	1.0735	1.0735	0.0027	1.0731A	1.0737B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0781	1.0783	1.0783	0.0027	1.0781A	1.0786B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0825	1.0829	1.0829	0.0027	1.0826A	1.0831B	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	1.0690	1.0692	1.0692	0.0026	1.0689A	1.0695B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0732	1.0734	1.0734	0.0026	1.0731A	1.0737B	1.0649	1.1359	0	4
DXMAR24	2024-03-20	1.0781	1.0783	1.0783	0.0027	1.0781A	1.0786B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0825	1.0829	1.0829	0.0027	1.0826A	1.0831B	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	0.8634	0.8624	0.8624	0.0010	0.8622A	0.8634B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8667	0.8658	0.8658	0.0010	0.8656A	0.8669B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8705	0.8696	0.8696	0.0010	0.8694A	0.8706B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8742	0.8733	0.8733	0.0009	0.8731A	0.8744B	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	24.443	24.430	24.430	-0.037	24.417A	24.453B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.623	24.606	24.606	-0.033	24.599A	24.620B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.739	24.716	24.716	-0.035	24.713A	24.729B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.827	24.801	24.801	-0.034	24.800A	24.806B	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	1.0690	1.0692	1.0692	0.0026	1.0689A	1.0695B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0703	1.0705	1.0705	0.0027	1.0701A	1.0708B	1.0661	1.1263	0	0
EDNOV23	2023-11-15	1.0715	1.0718	1.0718	0.0027	1.0714A	1.0720B	1.0673	1.0981	0	0
EDDEC23	2023-12-20	1.0732	1.0735	1.0735	0.0027	1.0731A	1.0737B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0781	1.0783	1.0783	0.0027	1.0781A	1.0786B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0825	1.0829	1.0829	0.0027	1.0826A	1.0831B	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	24.443	24.430	24.430	-0.037	24.417A	24.453B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.623	24.606	24.606	-0.033	24.599A	24.620B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.739	24.716	24.716	-0.035	24.713A	24.729B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.827	24.801	24.801	-0.034	24.800A	24.807B	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	0.9591	0.9592	0.9592	0.0021	0.9588A	0.9593B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9540	0.9538	0.9538	0.0019	0.9535A	0.9541B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9486	0.9486	0.9486	0.0020	0.9483A	0.9488B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9437	0.9438	0.9438	0.0021	0.9435A	0.9439B	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	157.79	157.93	157.93	0.42	157.81A	157.99B	134.56	159.10	0	0
EJDEC23	2023-12-20	156.12	156.24	156.24	0.40	156.11A	156.32B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.46	154.61	154.61	0.41	154.50A	154.66B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.89	153.05	153.05	0.40	152.94A	153.09B	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	4.6560	4.6530	4.6530	0.0110	4.6430A	4.6560B	4.4240	5.2470	0	67
EMOCT23	2023-10-18	4.6660	4.6640	4.6640	0.0110	4.6540A	4.6660B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6750	4.6730	4.6730	0.0100	4.6630A	4.6750B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6870	4.6850	4.6850	0.0100	4.6760A	4.6870B	4.4700	4.9630	0	39
EMMAR24	2024-03-20	4.7230	4.7220	4.7220	0.0100	4.7130A	4.7230B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7420	4.7410	4.7410	0.0100	4.7320A	4.7420B	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	0.8634	0.8624	0.8624	0.0010	0.8622A	0.8634B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8667	0.8658	0.8658	0.0010	0.8656A	0.8669B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8705	0.8696	0.8696	0.0010	0.8694A	0.8706B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8742	0.8733	0.8733	0.0009	0.8731A	0.8744B	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	0.9591	0.9592	0.9592	0.0021	0.9588A	0.9593B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9540	0.9538	0.9538	0.0019	0.9535A	0.9541B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9486	0.9486	0.9486	0.0020	0.9483A	0.9488B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9437	0.9438	0.9438	0.0021	0.9435A	0.9439B	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	4.6560	4.6530	4.6530	0.0110	4.6430A	4.6560B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6660	4.6640	4.6640	0.0110	4.6540A	4.6660B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6750	4.6730	4.6730	0.0100	4.6630A	4.6750B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6870	4.6850	4.6850	0.0100	4.6760A	4.6870B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.7230	4.7220	4.7220	0.0100	4.7130A	4.7230B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7420	4.7410	4.7410	0.0100	4.7320A	4.7420B	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	4.6563	4.6531	4.6531	0.0110	4.6430A	4.6563B	4.4237	5.4031	0	378
EXDEC23	2023-12-20	4.6876	4.6846	4.6846	0.0096	4.6751A	4.6876B	4.4696	5.4612	0	43
EXMAR24	2024-03-20	4.7238	4.7218	4.7218	0.0106	4.7122A	4.7238B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.7420	4.7406	4.7406	0.0095	4.7318A	4.7420B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7587	4.7576	4.7576	0.0084	4.7492A	4.7587B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7745	4.7780	4.7780	0.0070	4.7710A	4.7745B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7934	4.8008	4.8008	0.0064	4.7934A	4.7974B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.8161	4.8208	4.8208	0.0074	4.8137A	4.8161B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8327	4.8406	4.8406	0.0075	4.8327A	4.8355B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8584	4.8644	4.8644	0.0062	4.8584A	4.8584B	4.6677	5.3381	0	0
EXMAR26	2026-03-18		4.8885	4.8885	0.0060	4.8841A	4.8814B	4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.9126	4.9126	0.0057	4.9097A	4.9044B	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	157.79	157.93	157.93	0.42	157.81A	157.99B	134.56	159.10	0	0
EYDEC23	2023-12-20	156.12	156.24	156.24	0.40	156.11A	156.31B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.46	154.61	154.61	0.41	154.50A	154.66B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.89	153.05	153.05	0.40	152.94A	153.09B	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	0.8974	0.8970	0.8970	-0.0006	0.8966A	0.8972B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8890	0.8886	0.8886	-0.0007	0.8882A	0.8888B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8802	0.8797	0.8797	-0.0006	0.8793A	0.8801B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8721	0.8716	0.8716	-0.0006	0.8712A	0.8718B	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	0.8974	0.8970	0.8970	-0.0006	0.8966A	0.8972B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8890	0.8886	0.8886	-0.0007	0.8882A	0.8888B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8802	0.8797	0.8797	-0.0006	0.8793A	0.8801B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8721	0.8716	0.8716	-0.0006	0.8712A	0.8718B	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	0.00	147.59A	147.74B	123.65	147.89	0	0
JMDEC23	2023-12-20	145.46	145.56	145.56	0.00	145.46A	145.64B	122.09	145.75	0	0
JMMAR24	2024-03-20	143.28	143.38	143.38	-0.01	143.27A	143.45B	123.71	143.56	0	0
JMJUN24	2024-06-19	141.24	141.34	141.34	-0.01	141.23A	141.40B	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	0.00	147.59A	147.74B	123.65	147.89	0	0
JXDEC23	2023-12-20	145.46	145.56	145.56	0.00	145.46A	145.64B	122.09	145.75	0	0
JXMAR24	2024-03-20	143.28	143.38	143.38	-0.01	143.27A	143.45B	123.71	143.56	0	0
JXJUN24	2024-06-19	141.24	141.34	141.34	-0.01	141.23A	141.40B	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	5.3780	5.3960	5.3960	0.0070	5.3780A	5.4010B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.3840	5.4010	5.4010	0.0070	5.3830A	5.4060B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.3880	5.4050	5.4050	0.0060	5.3880A	5.4100B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.3950	5.4110	5.4110	0.0060	5.3940A	5.4160B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.4150	5.4300	5.4300	0.0070	5.4130A	5.4330B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.4140	5.4280	5.4280	0.0060	5.4110A	5.4300B	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	1.2382	1.2397	1.2397	0.0016	1.2384A	1.2405B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2382	1.2397	1.2397	0.0017	1.2382A	1.2405B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2383	1.2400	1.2400	0.0018	1.2386A	1.2407B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2381	1.2398	1.2398	0.0020	1.2384A	1.2405B	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	5.3772	5.3952	5.3952	0.0070	5.3772A	5.4012B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.3941	5.4108	5.4108	0.0060	5.3931A	5.4161B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.4148	5.4296	5.4296	0.0062	5.4126A	5.4338B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.4137	5.4273	5.4273	0.0050	5.4108A	5.4300B	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	1.2382	1.2397	1.2397	0.0016	1.2384A	1.2405B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2382	1.2397	1.2397	0.0017	1.2382A	1.2405B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2383	1.2400	1.2400	0.0018	1.2386A	1.2407B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2381	1.2398	1.2398	0.0020	1.2384A	1.2405B	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	4.3430	4.3520	4.3520	-0.0010	4.3430A	4.3560B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.3480	4.3570	4.3570	-0.0010	4.3470A	4.3600B	3.9830	4.3800	0	3
UMNOV23	2023-11-15	4.3520	4.3600	4.3600	-0.0020	4.3500A	4.3640B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3560	4.3650	4.3650	-0.0020	4.3550A	4.3680B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3720	4.3790	4.3790	-0.0020	4.3700A	4.3790B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3730	4.3780	4.3780	-0.0030	4.3700A	4.3780B	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	4.3430	4.3520	4.3520	-0.0010	4.3430A	4.3560B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.3480	4.3570	4.3570	-0.0010	4.3470A	4.3600B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3520	4.3600	4.3600	-0.0020	4.3500A	4.3640B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3560	4.3650	4.3650	-0.0020	4.3550A	4.3680B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3720	4.3790	4.3790	-0.0020	4.3700A	4.3790B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3730	4.3780	4.3780	-0.0030	4.3700A	4.3780B	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	4.3424	4.3519	4.3519	-0.0015	4.3423A	4.3567B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.3559	4.3644	4.3644	-0.0020	4.3549A	4.3686B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.3720	4.3788	4.3788	-0.0020	4.3699A	4.3799B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3721	4.3778	4.3778	-0.0030	4.3695A	4.3786B	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