WGT S.A.

Wyniki sesji z dnia 2023-05-02

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACJUN23	2023-06-21									0	0
ACSEP23	2023-09-20									0	0
ACDEC23	2023-12-20									0	0
ACMAR24	2024-03-20									0	0
AFJUN23	2023-06-21									0	0
AFSEP23	2023-09-20									0	0
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AJJUN23	2023-06-21									0	0
AJSEP23	2023-09-20									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMJUN23	2023-06-21	0.6634	0.6636	0.6606	0.0000	0.6635A	0.6639B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6655	0.6657	0.6631	0.0000	0.6657A	0.6660B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6671	0.6673	0.6651	0.0000	0.6673A	0.6672B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6681	0.6683	0.6664	0.0000	0.6684A	0.6686B	0.6652	0.6863	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN23	2023-06-21	0.6634	0.6636	0.6606	0.0000	0.6635A	0.6639B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6655	0.6657	0.6631	0.0000	0.6657A	0.6660B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6671	0.6673	0.6651	0.0000	0.6673A	0.6672B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6681	0.6683	0.6664	0.0000	0.6684A	0.6686B	0.6652	0.6863	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZJUN23	2023-06-21									0	0
AZSEP23	2023-09-20									0	0
AZDEC23	2023-12-20									0	0
AZMAR24	2024-03-20									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAJUN23	2023-06-21	1.3540	1.3540	1.3603	0.0000	1.3539A	1.3538B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3516	1.3516	1.3579	0.0000	1.3515A	1.3517B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3496	1.3496	1.3556	0.0000	1.3494A	1.3493B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3483	1.3482	1.3542	0.0000	1.3480A	1.3481B	1.3259	1.3734	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCJUN23	2023-06-21									0	0
CCSEP23	2023-09-20									0	0
CCDEC23	2023-12-20									0	0
CCMAR24	2024-03-20									0	0
CJJUN23	2023-06-21									0	0
CJSEP23	2023-09-20									0	0
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMMAY23	2023-05-17	4.6960	4.6970	4.6690	0.0000	4.6980A	4.6960B	4.6610	4.9170	0	0
CMJUN23	2023-06-21	4.7230	4.7260	4.6970	0.0000	4.7270A	4.7240B	4.6900	5.4380	0	0
CMJUL23	2023-07-19	4.7450	4.7470	4.7180	0.0000	4.7480A	4.7460B	4.7120	4.7800	0	0
CMSEP23	2023-09-20	4.7910	4.7940	4.7650	0.0000	4.7960A	4.7920B	4.7590	5.5370	0	0
CMDEC23	2023-12-20	4.8560	4.8590	4.8310	0.0000	4.8620A	4.8570B	4.8250	5.1140	0	0
CMMAR24	2024-03-20	4.9180	4.9210	4.8940	0.0000	4.9260A	4.9190B	4.8890	5.0730	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN23	2023-06-21	1.3540	1.3540	1.3603	0.0000	1.3539A	1.3538B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3516	1.3516	1.3579	0.0000	1.3515A	1.3517B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3496	1.3496	1.3556	0.0000	1.3494A	1.3493B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3483	1.3482	1.3542	0.0000	1.3480A	1.3481B	1.3259	1.3734	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN23	2023-06-21	4.7239	4.7256	4.6965	0.0000	4.7266A	4.7244B	4.6897	5.4382	0	0
CXSEP23	2023-09-20	4.7916	4.7933	4.7645	0.0000	4.7954A	4.7920B	4.7581	5.5373	0	0
CXDEC23	2023-12-20	4.8567	4.8587	4.8304	0.0000	4.8616A	4.8571B	4.8249	5.1144	0	0
CXMAR24	2024-03-20	4.9188	4.9212	4.8938	0.0000	4.9252A	4.9197B	4.8886	5.0730	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMMAY23	2023-05-17	1.0979	1.0978	1.1015	0.0000	1.0978A	1.0979B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.1001	1.1001	1.1039	0.0000	1.0999A	1.1004B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.1017	1.1017	1.1055	0.0000	1.1017A	1.1017B	1.0987	1.1144	0	0
DMSEP23	2023-09-20	1.1052	1.1051	1.1089	0.0000	1.1050A	1.1054B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1096	1.1093	1.1133	0.0000	1.1094A	1.1099B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1133	1.1134	1.1168	0.0000	1.1132A	1.1131B	1.0731	1.1255	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN23	2023-06-21	1.1001	1.1001	1.1039	0.0000	1.0999A	1.1004B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.1052	1.1051	1.1089	0.0000	1.1050A	1.1054B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1096	1.1093	1.1133	0.0000	1.1094A	1.1099B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1133	1.1134	1.1168	0.0000	1.1132A	1.1131B	1.0731	1.1255	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EAJUN23	2023-06-21									0	0
EASEP23	2023-09-20									0	0
EADEC23	2023-12-20									0	0
EAMAR24	2024-03-20									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBJUN23	2023-06-21	0.8802	0.8801	0.8806	0.0000	0.8802A	0.8801B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8833	0.8831	0.8836	0.0000	0.8832A	0.8833B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8865	0.8862	0.8868	0.0000	0.8864A	0.8863B	0.8811	0.9036	0	0
EBMAR24	2024-03-20	0.8900	0.8895	0.8902	0.0000	0.8896A	0.8895B	0.8838	0.8987	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN23	2023-06-21	23.707	23.722	23.607	0.000	23.732A	23.710B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.899	23.914	23.804	0.000	23.927A	23.917B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.042	24.067	23.954	0.000	24.093A	24.046B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.169	24.193	24.085	0.000	24.224A	24.183B	23.934	24.761	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDMAY23	2023-05-17	1.0979	1.0978	1.1015	0.0000	1.0978A	1.0979B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.1001	1.1001	1.1039	0.0000	1.0999A	1.1004B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.1017	1.1017	1.1055	0.0000	1.1017A	1.1017B	1.0987	1.1144	0	0
EDSEP23	2023-09-20	1.1052	1.1051	1.1089	0.0000	1.1050A	1.1054B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1096	1.1093	1.1133	0.0000	1.1094A	1.1099B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1133	1.1134	1.1168	0.0000	1.1132A	1.1131B	1.0731	1.1255	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN23	2023-06-21	23.707	23.722	23.607	0.000	23.732A	23.710B	23.443	26.331	0	0
EESEP23	2023-09-20	23.899	23.914	23.804	0.000	23.927A	23.917B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.042	24.067	23.954	0.000	24.093A	24.046B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.169	24.193	24.085	0.000	24.224A	24.183B	23.934	24.761	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN23	2023-06-21	0.9801	0.9801	0.9803	0.0000	0.9800A	0.9800B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9752	0.9751	0.9755	0.0000	0.9751A	0.9750B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9708	0.9706	0.9711	0.0000	0.9707A	0.9705B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9667	0.9665	0.9671	0.0000	0.9667A	0.9663B	0.9612	0.9826	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHJUN23	2023-06-21									0	0
EHSEP23	2023-09-20									0	0
EHDEC23	2023-12-20									0	0
EHMAR24	2024-03-20									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJJUN23	2023-06-21	150.23	150.26	149.29	0.00	150.23A	150.26B	132.34	150.26	0	0
EJSEP23	2023-09-20	148.82	148.88	147.91	0.00	148.85A	148.86B	134.56	148.86	0	0
EJDEC23	2023-12-20	147.35	147.42	146.48	0.00	147.40A	147.40B	133.38	147.46	0	0
EJMAR24	2024-03-20	145.90	146.01	145.09	0.00	145.97A	145.97B	134.69	146.00	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKJUN23	2023-06-21									0	0
EKSEP23	2023-09-20									0	0
EKDEC23	2023-12-20									0	0
EKMAR24	2024-03-20									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMMAY23	2023-05-17	4.6110	4.6130	4.5860	0.0000	4.6140A	4.6110B	4.5870	4.8330	0	18
EMJUN23	2023-06-21	4.6290	4.6310	4.6050	0.0000	4.6310A	4.6300B	4.6050	5.2070	0	12
EMJUL23	2023-07-19	4.6430	4.6450	4.6190	0.0000	4.6450A	4.6440B	4.6200	4.6620	0	0
EMSEP23	2023-09-20	4.6720	4.6740	4.6480	0.0000	4.6760A	4.6720B	4.6500	5.2470	0	0
EMDEC23	2023-12-20	4.7140	4.7160	4.6920	0.0000	4.7170A	4.7150B	4.6930	4.9630	0	13
EMMAR24	2024-03-20	4.7540	4.7580	4.7330	0.0000	4.7620A	4.7550B	4.7360	4.8910	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENJUN23	2023-06-21									0	0
ENSEP23	2023-09-20									0	0
ENDEC23	2023-12-20									0	0
ENMAR24	2024-03-20									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPJUN23	2023-06-21	0.8802	0.8801	0.8806	0.0000	0.8802A	0.8801B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8833	0.8831	0.8836	0.0000	0.8832A	0.8833B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8865	0.8862	0.8868	0.0000	0.8864A	0.8863B	0.8811	0.9036	0	0
EPMAR24	2024-03-20	0.8900	0.8895	0.8902	0.0000	0.8896A	0.8895B	0.8838	0.8987	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN23	2023-06-21	0.9801	0.9801	0.9803	0.0000	0.9800A	0.9800B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9752	0.9751	0.9755	0.0000	0.9751A	0.9750B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9708	0.9706	0.9711	0.0000	0.9707A	0.9705B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9667	0.9665	0.9671	0.0000	0.9667A	0.9663B	0.9612	0.9826	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAY23	2023-05-17	4.6110	4.6130	4.5860	0.0000	4.6140A	4.6110B	4.5870	4.8330	0	0
EUJUN23	2023-06-21	4.6290	4.6310	4.6050	0.0000	4.6310A	4.6300B	4.6050	5.2070	0	0
EUJUL23	2023-07-19	4.6430	4.6450	4.6190	0.0000	4.6450A	4.6440B	4.6200	4.6620	0	0
EUSEP23	2023-09-20	4.6720	4.6740	4.6480	0.0000	4.6760A	4.6720B	4.6500	5.2470	0	0
EUDEC23	2023-12-20	4.7140	4.7160	4.6920	0.0000	4.7170A	4.7150B	4.6930	4.9630	0	0
EUMAR24	2024-03-20	4.7540	4.7580	4.7330	0.0000	4.7620A	4.7550B	4.7360	4.8910	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWJUN23	2023-06-21									0	0
EWSEP23	2023-09-20									0	0
EWDEC23	2023-12-20									0	0
EWMAR24	2024-03-20									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXJUN23	2023-06-21	4.6298	4.6308	4.6048	0.0000	4.6305A	4.6304B	4.4961	5.3428	0	339
EXSEP23	2023-09-20	4.6726	4.6741	4.6481	0.0000	4.6759A	4.6729B	4.5644	5.4031	0	10
EXDEC23	2023-12-20	4.7148	4.7160	4.6917	0.0000	4.7163A	4.7153B	4.5905	5.4612	0	1
EXMAR24	2024-03-20	4.7548	4.7575	4.7326	0.0000	4.7612A	4.7556B	4.6477	5.5203	0	0
EXJUN24	2024-06-19	4.7898	4.7942	4.7697	0.0000	4.7980A	4.7913B	4.7205	5.5726	0	0
EXSEP24	2024-09-18	4.8212	4.8276	4.8049	0.0000	4.8315A	4.8256B	4.8083	5.6245	0	0
EXDEC24	2024-12-18	4.8577	4.8617	4.8390	0.0000	4.8659A	4.8602B	4.8442	5.6769	0	0
EXMAR25	2025-03-19	4.8909	4.8953	4.8747	0.0000	4.9005A	4.8948B	4.8810	5.7405	0	0
EXJUN25	2025-06-18	4.9223	4.9282	4.9074	0.0000	4.9349A	4.9259B	4.9161	5.8093	0	0
EXSEP25	2025-09-17	4.9515	4.9597	4.9394	0.0000	4.9691A	4.9550B	4.9513	5.7786	0	0
EXDEC25	2025-12-17	4.9813	4.9911	4.9721	0.0000	5.0033A	4.9840B	4.9847	5.3381	0	0
EXMAR26	2026-03-18	5.0103	5.0227	5.0040	0.0000	5.0375A	5.0133B	5.0180	5.1415	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN23	2023-06-21	150.23	150.26	149.29	0.00	150.23A	150.26B	132.34	150.26	0	0
EYSEP23	2023-09-20	148.82	148.88	147.91	0.00	148.85A	148.86B	134.56	148.86	0	0
EYDEC23	2023-12-20	147.35	147.42	146.48	0.00	147.40A	147.40B	133.38	147.46	0	0
EYMAR24	2024-03-20	145.90	146.01	145.09	0.00	145.97A	145.97B	134.69	146.00	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZJUN23	2023-06-21									0	0
EZSEP23	2023-09-20									0	0
EZDEC23	2023-12-20									0	0
EZMAR24	2024-03-20									0	0
FJJUN23	2023-06-21									0	0
FJSEP23	2023-09-20									0	0
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWMAY23	2023-05-31									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN23	2023-06-21	0.8908	0.8908	0.8881	0.0000	0.8905A	0.8909B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8822	0.8823	0.8797	0.0000	0.8820A	0.8823B	0.8720	0.9759	0	0
HMDEC23	2023-12-20	0.8746	0.8749	0.8722	0.0000	0.8749A	0.8747B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8680	0.8683	0.8659	0.0000	0.8679A	0.8681B	0.8589	0.8984	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN23	2023-06-21	0.8908	0.8908	0.8881	0.0000	0.8905A	0.8909B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8822	0.8823	0.8797	0.0000	0.8820A	0.8823B	0.8720	0.9759	0	0
HXDEC23	2023-12-20	0.8746	0.8749	0.8722	0.0000	0.8749A	0.8747B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8680	0.8683	0.8659	0.0000	0.8679A	0.8681B	0.8589	0.8984	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN23	2023-06-21	136.58	136.59	135.24	0.00	136.57A	136.59B	125.24	144.21	0	0
JMSEP23	2023-09-20	134.69	134.72	133.38	0.00	134.69A	134.71B	123.65	142.26	0	0
JMDEC23	2023-12-20	132.83	132.90	131.56	0.00	132.85A	132.88B	122.09	132.88	0	0
JMMAR24	2024-03-20	131.10	131.21	129.89	0.00	131.13A	131.19B	123.71	131.19	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPJUN23	2023-06-21									0	0
JPSEP23	2023-09-20									0	0
JPDEC23	2023-12-20									0	0
JPMAR24	2024-03-20									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXJUN23	2023-06-21	136.58	136.59	135.24	0.00	136.57A	136.59B	125.24	144.21	0	0
JXSEP23	2023-09-20	134.69	134.72	133.38	0.00	134.69A	134.71B	123.65	142.26	0	0
JXDEC23	2023-12-20	132.83	132.90	131.56	0.00	132.85A	132.88B	122.09	132.88	0	0
JXMAR24	2024-03-20	131.10	131.21	129.89	0.00	131.13A	131.19B	123.71	131.19	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMMAY23	2023-05-17									0	0
KMJUN23	2023-06-21									0	0
KMJUL23	2023-07-19									0	0
KMSEP23	2023-09-20									0	0
KMDEC23	2023-12-20									0	0
KMMAR24	2024-03-20									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXMAY23	2023-05-17									0	0
KXJUN23	2023-06-21									0	0
KXJUL23	2023-07-19									0	0
KXSEP23	2023-09-20									0	0
KXDEC23	2023-12-20									0	0
KXMAR24	2024-03-20									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWMAY23	2023-05-31									0	0
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

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMJUN23	2023-06-21									0	0
NMSEP23	2023-09-20									0	0
NMDEC23	2023-12-20									0	0
NMMAR24	2024-03-20									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXJUN23	2023-06-21									0	0
NXSEP23	2023-09-20									0	0
NXDEC23	2023-12-20									0	0
NXMAR24	2024-03-20									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PAJUN23	2023-06-21									0	0
PASEP23	2023-09-20									0	0
PADEC23	2023-12-20									0	0
PAMAR24	2024-03-20									0	0
PCJUN23	2023-06-21									0	0
PCSEP23	2023-09-20									0	0
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PFJUN23	2023-06-21									0	0
PFSEP23	2023-09-20									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMMAY23	2023-05-17	5.2460	5.2480	5.2150	0.0000	5.2500A	5.2460B	5.1780	5.4490	0	0
PMJUN23	2023-06-21	5.2590	5.2620	5.2290	0.0000	5.2640A	5.2600B	5.1910	6.0440	0	0
PMJUL23	2023-07-19	5.2700	5.2720	5.2400	0.0000	5.2750A	5.2710B	5.2020	5.2820	0	0
PMSEP23	2023-09-20	5.2910	5.2940	5.2610	0.0000	5.2970A	5.2910B	5.2220	5.8160	0	0
PMDEC23	2023-12-20	5.3190	5.3230	5.2910	0.0000	5.3260A	5.3200B	5.2510	5.5670	0	0
PMMAR24	2024-03-20	5.3440	5.3500	5.3170	0.0000	5.3540A	5.3460B	5.2790	5.5180	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN23	2023-06-21	1.2499	1.2497	1.2537	0.0000	1.2498A	1.2498B	1.0496	1.2572	0	0
PNSEP23	2023-09-20	1.2515	1.2512	1.2552	0.0000	1.2513A	1.2513B	1.0457	1.2587	0	0
PNDEC23	2023-12-20	1.2517	1.2516	1.2555	0.0000	1.2509A	1.2518B	1.1904	1.2591	0	0
PNMAR24	2024-03-20	1.2514	1.2511	1.2550	0.0000	1.2513A	1.2513B	1.2077	1.2586	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN23	2023-06-21	5.2598	5.2622	5.2289	0.0000	5.2640A	5.2606B	5.1906	6.0442	0	0
PPSEP23	2023-09-20	5.2910	5.2934	5.2608	0.0000	5.2963A	5.2915B	5.2220	5.8167	0	0
PPDEC23	2023-12-20	5.3192	5.3222	5.2902	0.0000	5.3260A	5.3201B	5.2507	5.5672	0	0
PPMAR24	2024-03-20	5.3449	5.3495	5.3171	0.0000	5.3540A	5.3462B	5.2761	5.5189	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN23	2023-06-21	1.2499	1.2497	1.2537	0.0000	1.2498A	1.2498B	1.0496	1.2572	0	0
PXSEP23	2023-09-20	1.2515	1.2512	1.2552	0.0000	1.2513A	1.2513B	1.0457	1.2587	0	0
PXDEC23	2023-12-20	1.2517	1.2516	1.2555	0.0000	1.2509A	1.2518B	1.1904	1.2591	0	0
PXMAR24	2024-03-20	1.2514	1.2511	1.2550	0.0000	1.2513A	1.2513B	1.2076	1.2586	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYJUN23	2023-06-21									0	0
PYSEP23	2023-09-20									0	0
PYDEC23	2023-12-20									0	0
PYMAR24	2024-03-20									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMJUN23	2023-06-21									0	0
SMSEP23	2023-09-20									0	0
SMDEC23	2023-12-20									0	0
SMMAR24	2024-03-20									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXJUN23	2023-06-21									0	0
SXSEP23	2023-09-20									0	0
SXDEC23	2023-12-20									0	0
SXMAR24	2024-03-20									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKJUN23	2023-06-21									0	0
UKSEP23	2023-09-20									0	0
UKDEC23	2023-12-20									0	0
UKMAR24	2024-03-20									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMMAY23	2023-05-17	4.2000	4.2020	4.1630	0.0000	4.2040A	4.2000B	4.1350	4.5250	0	0
UMJUN23	2023-06-21	4.2090	4.2110	4.1720	0.0000	4.2130A	4.2090B	4.1350	5.2200	0	1
UMJUL23	2023-07-19	4.2150	4.2170	4.1780	0.0000	4.2190A	4.2150B	4.1490	4.2380	0	0
UMSEP23	2023-09-20	4.2280	4.2310	4.1920	0.0000	4.2330A	4.2290B	4.1670	5.2700	0	0
UMDEC23	2023-12-20	4.2490	4.2530	4.2140	0.0000	4.2550A	4.2500B	4.1860	4.5780	0	2
UMMAR24	2024-03-20	4.2710	4.2750	4.2380	0.0000	4.2770A	4.2720B	4.2150	4.5540	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNJUN23	2023-06-21									0	0
UNSEP23	2023-09-20									0	0
UNDEC23	2023-12-20									0	0
UNMAR24	2024-03-20									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USMAY23	2023-05-17	4.2000	4.2020	4.1630	0.0000	4.2040A	4.2000B	4.1350	4.5250	0	0
USJUN23	2023-06-21	4.2090	4.2110	4.1720	0.0000	4.2130A	4.2090B	4.1350	5.2200	0	0
USJUL23	2023-07-19	4.2150	4.2170	4.1780	0.0000	4.2190A	4.2150B	4.1490	4.2390	0	0
USSEP23	2023-09-20	4.2280	4.2310	4.1920	0.0000	4.2330A	4.2290B	4.1670	5.2700	0	0
USDEC23	2023-12-20	4.2490	4.2530	4.2140	0.0000	4.2550A	4.2500B	4.1860	4.5780	0	0
USMAR24	2024-03-20	4.2710	4.2750	4.2380	0.0000	4.2770A	4.2720B	4.2150	4.5540	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWJUN23	2023-06-21									0	0
UWSEP23	2023-09-20									0	0
UWDEC23	2023-12-20									0	0
UWMAR24	2024-03-20									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXJUN23	2023-06-21	4.2090	4.2105	4.1716	0.0000	4.2121A	4.2093B	4.1350	5.2201	0	44
UXSEP23	2023-09-20	4.2285	4.2307	4.1921	0.0000	4.2324A	4.2290B	4.1661	5.2701	0	0
UXDEC23	2023-12-20	4.2495	4.2523	4.2141	0.0000	4.2541A	4.2502B	4.1860	4.6000	0	0
UXMAR24	2024-03-20	4.2719	4.2753	4.2381	0.0000	4.2766A	4.2727B	4.2149	4.5542	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUJUN23	2023-06-21									0	0
ZUSEP23	2023-09-20									0	0
ZUDEC23	2023-12-20									0	0
ZUMAR24	2024-03-20									0	0
ZYJUN23	2023-06-21									0	0
ZYSEP23	2023-09-20									0	0
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0