WGT S.A.

Wyniki sesji z dnia 2023-09-20

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	0.6458	0.6465	0.6465	0.0001	0.6455A	0.6465B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6479	0.6519	0.6519	0.0034	0.6475A	0.6521B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6500	0.6540	0.6540	0.0035	0.6497A	0.6542B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6516	0.6557	0.6557	0.0035	0.6514A	0.6557B	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	0.6458	0.6465	0.6465	0.0001	0.6455A	0.6465B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6479	0.6519	0.6519	0.0034	0.6475A	0.6521B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6500	0.6540	0.6540	0.0035	0.6497A	0.6542B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6516	0.6557	0.6557	0.0035	0.6514A	0.6557B	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	1.3451	1.3442	1.3442	0.0041	1.3442A	1.3455B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3435	1.3399	1.3399	0.0014	1.3393A	1.3439B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3417	1.3383	1.3383	0.0015	1.3376A	1.3421B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3408	1.3373	1.3373	0.0014	1.3368A	1.3412B	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	4.8510	4.8430	4.8430	-0.0090	4.8390A	4.8480B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.8690	4.8310	4.8310	-0.0400	4.8290A	4.8670B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.8870	4.8510	4.8510	-0.0380	4.8470A	4.8850B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.9100	4.8710	4.8710	-0.0410	4.8700A	4.9080B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.9780	4.9420	4.9420	-0.0370	4.9380A	4.9750B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	5.0230	4.9880	4.9880	-0.0360	4.9850A	5.0200B	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	1.3451	1.3442	1.3442	0.0041	1.3442A	1.3455B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3435	1.3399	1.3399	0.0014	1.3393A	1.3439B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3417	1.3383	1.3383	0.0015	1.3376A	1.3421B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3408	1.3373	1.3373	0.0014	1.3368A	1.3412B	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	4.8506	4.8430	4.8430	-0.0085	4.8382A	4.8487B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.9114	4.8742	4.8742	-0.0378	4.8696A	4.9082B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9783	4.9417	4.9417	-0.0369	4.9377A	4.9754B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	5.0231	4.9882	4.9882	-0.0358	4.9849A	5.0201B	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	1.0677	1.0694	1.0696	0.0004	1.0677A	1.0694B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0692	1.0736	1.0736	0.0031	1.0689A	1.0738B	1.0661	1.1263	0	0
DMNOV23	2023-11-15	1.0705	1.0749	1.0749	0.0031	1.0702A	1.0751B	1.0673	1.0981	0	0
DMDEC23	2023-12-20	1.0722	1.0765	1.0765	0.0030	1.0718A	1.0768B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0769	1.0816	1.0816	0.0033	1.0768A	1.0818B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0817	1.0861	1.0861	0.0032	1.0814A	1.0862B	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	1.0677	1.0694	1.0696	0.0004	1.0677A	1.0694B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0722	1.0765	1.0765	0.0031	1.0718A	1.0768B	1.0649	1.1359	0	4
DXMAR24	2024-03-20	1.0769	1.0816	1.0816	0.0033	1.0768A	1.0818B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0817	1.0861	1.0861	0.0032	1.0814A	1.0862B	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	0.8652	0.8652	0.8652	0.0028	0.8650A	0.8654B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8682	0.8678	0.8678	0.0020	0.8674A	0.8690B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8717	0.8714	0.8714	0.0018	0.8710A	0.8726B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8754	0.8749	0.8749	0.0016	0.8745A	0.8759B	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	24.415	24.387	24.387	-0.043	24.384A	24.407B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.596	24.558	24.558	-0.048	24.548A	24.578B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.713	24.671	24.671	-0.045	24.668A	24.683B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.789	24.764	24.764	-0.037	24.765A	24.772B	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	1.0677	1.0694	1.0694	0.0002	1.0677A	1.0694B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0692	1.0736	1.0736	0.0031	1.0689A	1.0738B	1.0661	1.1263	0	0
EDNOV23	2023-11-15	1.0705	1.0749	1.0749	0.0031	1.0702A	1.0751B	1.0673	1.0981	0	0
EDDEC23	2023-12-20	1.0722	1.0765	1.0765	0.0030	1.0718A	1.0768B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0769	1.0816	1.0816	0.0033	1.0768A	1.0818B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0817	1.0861	1.0861	0.0032	1.0814A	1.0862B	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	24.415	24.387	24.387	-0.043	24.384A	24.407B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.596	24.558	24.558	-0.048	24.548A	24.578B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.713	24.671	24.671	-0.045	24.668A	24.683B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.789	24.764	24.764	-0.037	24.765A	24.772B	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	0.9597	0.9597	0.0005	0.9591A	0.9596B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9539	0.9547	0.9547	0.0009	0.9539A	0.9551B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9487	0.9496	0.9496	0.0010	0.9487A	0.9499B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9440	0.9448	0.9448	0.0010	0.9439A	0.9451B	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	158.00	158.38	158.38	0.45	158.01A	158.39B	134.56	159.10	0	0
EJDEC23	2023-12-20	156.31	156.66	156.66	0.42	156.31A	156.70B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.66	155.03	155.03	0.42	154.68A	155.05B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.08	153.47	153.47	0.42	153.11A	153.49B	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	4.6510	4.6460	4.6529	-0.0001	4.6430A	4.6500B	4.4240	5.2470	0	68
EMOCT23	2023-10-18	4.6630	4.6290	4.6290	-0.0350	4.6250A	4.6610B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6710	4.6390	4.6390	-0.0340	4.6350A	4.6710B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6830	4.6510	4.6510	-0.0340	4.6470A	4.6830B	4.4700	4.9630	0	43
EMMAR24	2024-03-20	4.7200	4.6900	4.6900	-0.0320	4.6860A	4.7200B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7400	4.7100	4.7100	-0.0310	4.7070A	4.7390B	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	0.8652	0.8652	0.8652	0.0028	0.8650A	0.8654B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8682	0.8678	0.8678	0.0020	0.8674A	0.8690B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8717	0.8714	0.8714	0.0018	0.8710A	0.8726B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8754	0.8749	0.8749	0.0016	0.8745A	0.8759B	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	0.9597	0.9597	0.0005	0.9591A	0.9596B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9539	0.9547	0.9547	0.0009	0.9539A	0.9551B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9487	0.9496	0.9496	0.0010	0.9487A	0.9499B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9440	0.9448	0.9448	0.0010	0.9439A	0.9451B	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	4.6510	4.6460	4.6460	-0.0070	4.6450A	4.6500B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.6630	4.6290	4.6290	-0.0350	4.6250A	4.6610B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6710	4.6390	4.6390	-0.0340	4.6350A	4.6710B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6830	4.6510	4.6510	-0.0340	4.6470A	4.6830B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.7200	4.6900	4.6900	-0.0320	4.6860A	4.7200B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7400	4.7100	4.7100	-0.0310	4.7070A	4.7390B	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	4.6524	4.6465	4.6529	-0.0002	4.6424A	4.6500B	4.4237	5.4031	0	378
EXDEC23	2023-12-20	4.6844	4.6506	4.6506	-0.0340	4.6467A	4.6831B	4.4696	5.4612	0	43
EXMAR24	2024-03-20	4.7216	4.6893	4.6893	-0.0325	4.6860A	4.7206B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.7394	4.7099	4.7099	-0.0307	4.7068A	4.7394B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7568	4.7286	4.7286	-0.0290	4.7256A	4.7570B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7767	4.7495	4.7495	-0.0285	4.7479A	4.7763B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.8001	4.7745	4.7745	-0.0263	4.7724A	4.7994B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.8189	4.7968	4.7968	-0.0240	4.7940A	4.8197B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8389	4.8188	4.8188	-0.0218	4.8154A	4.8401B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8609	4.8442	4.8442	-0.0202	4.8427A	4.8641B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8882	4.8698	4.8698	-0.0187	4.8701A	4.8881B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.9120	4.8954	4.8954	-0.0172	4.8976A	4.9121B	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	158.00	158.38	158.38	0.45	158.01A	158.38B	134.56	159.10	0	0
EYDEC23	2023-12-20	156.31	156.66	156.66	0.42	156.31A	156.70B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.66	155.03	155.03	0.42	154.68A	155.05B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.08	153.47	153.47	0.42	153.11A	153.49B	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	0.8980	0.8974	0.8972	0.0002	0.8972A	0.8983B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8885	0.8868	0.8868	-0.0018	0.8866A	0.8899B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8796	0.8779	0.8779	-0.0018	0.8778A	0.8809B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8715	0.8698	0.8698	-0.0018	0.8697A	0.8727B	0.8272	0.8727	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP23	2023-09-20	0.8980	0.8974	0.8972	0.0002	0.8972A	0.8983B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8885	0.8868	0.8868	-0.0018	0.8866A	0.8899B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8796	0.8779	0.8779	-0.0018	0.8778A	0.8809B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8715	0.8698	0.8698	-0.0018	0.8697A	0.8727B	0.8272	0.8727	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP23	2023-09-20	147.96	148.10	148.10	0.39	147.96A	148.13B	123.65	148.13	0	0
JMDEC23	2023-12-20	145.52	145.52	145.52	-0.04	145.52A	145.99B	122.09	145.99	0	0
JMMAR24	2024-03-20	143.36	143.32	143.32	-0.06	143.31A	143.75B	123.71	143.75	0	0
JMJUN24	2024-06-19	141.33	141.29	141.29	-0.05	141.29A	141.69B	130.75	141.69	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	147.96	148.10	148.10	0.39	147.96A	148.13B	123.65	148.13	0	0
JXDEC23	2023-12-20	145.52	145.52	145.52	-0.04	145.52A	145.99B	122.09	145.99	0	0
JXMAR24	2024-03-20	143.36	143.32	143.32	-0.06	143.31A	143.75B	123.71	143.75	0	0
JXJUN24	2024-06-19	141.33	141.29	141.29	-0.05	141.29A	141.69B	130.75	141.69	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	5.3770	5.3710	5.3710	-0.0250	5.3680A	5.3740B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.3840	5.3500	5.3500	-0.0510	5.3430A	5.3870B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.3890	5.3550	5.3550	-0.0500	5.3490A	5.3920B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.3950	5.3610	5.3610	-0.0500	5.3550A	5.3980B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.4180	5.3830	5.3830	-0.0470	5.3780A	5.4180B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.4200	5.3860	5.3860	-0.0420	5.3800A	5.4180B	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	1.2343	1.2362	1.2362	-0.0035	1.2338A	1.2364B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2345	1.2406	1.2406	0.0009	1.2340A	1.2409B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2352	1.2412	1.2412	0.0012	1.2347A	1.2415B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2356	1.2416	1.2416	0.0018	1.2350A	1.2418B	1.2350	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	5.3765	5.3709	5.3709	-0.0243	5.3673A	5.3745B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.3941	5.3610	5.3610	-0.0498	5.3545A	5.3982B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.4177	5.3832	5.3832	-0.0464	5.3775A	5.4187B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.4192	5.3853	5.3853	-0.0420	5.3796A	5.4185B	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	1.2343	1.2362	1.2362	-0.0035	1.2338A	1.2364B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2345	1.2406	1.2406	0.0009	1.2340A	1.2409B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2352	1.2412	1.2412	0.0012	1.2347A	1.2415B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2356	1.2416	1.2416	0.0018	1.2350A	1.2418B	1.2350	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	4.3480	4.3450	4.3501	-0.0019	4.3430A	4.3550B	3.9510	5.2700	0	18
UMOCT23	2023-10-18	4.3530	4.3130	4.3130	-0.0440	4.3110A	4.3590B	3.9830	4.3800	0	3
UMNOV23	2023-11-15	4.3560	4.3170	4.3170	-0.0430	4.3160A	4.3620B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3610	4.3210	4.3210	-0.0440	4.3200A	4.3670B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3770	4.3370	4.3370	-0.0420	4.3360A	4.3810B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3770	4.3380	4.3380	-0.0400	4.3380A	4.3800B	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	4.3480	4.3450	4.3450	-0.0070	4.3450A	4.3550B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.3530	4.3130	4.3130	-0.0440	4.3110A	4.3590B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3560	4.3170	4.3170	-0.0430	4.3160A	4.3620B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3610	4.3210	4.3210	-0.0440	4.3200A	4.3670B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3770	4.3370	4.3370	-0.0420	4.3360A	4.3810B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3770	4.3380	4.3380	-0.0400	4.3380A	4.3800B	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	4.3518	4.3449	4.3501	-0.0018	4.3423A	4.3550B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.3605	4.3209	4.3209	-0.0435	4.3196A	4.3672B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.3766	4.3366	4.3366	-0.0422	4.3358A	4.3816B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3765	4.3374	4.3374	-0.0404	4.3371A	4.3806B	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