WGT S.A.

Wyniki sesji z dnia 2023-05-04

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	0.6677	0.6682	0.6682	0.0076	0.6667A	0.6693B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6698	0.6702	0.6702	0.0071	0.6688A	0.6714B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6714	0.6718	0.6718	0.0067	0.6704A	0.6728B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6722	0.6727	0.6727	0.0063	0.6713A	0.6738B	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	0.6677	0.6682	0.6682	0.0076	0.6667A	0.6693B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6698	0.6702	0.6702	0.0071	0.6688A	0.6714B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6714	0.6718	0.6718	0.0067	0.6704A	0.6728B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6722	0.6727	0.6727	0.0063	0.6713A	0.6738B	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	1.3596	1.3573	1.3573	-0.0030	1.3570A	1.3609B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3575	1.3551	1.3551	-0.0028	1.3548A	1.3586B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3549	1.3533	1.3533	-0.0023	1.3532A	1.3568B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3540	1.3524	1.3524	-0.0018	1.3523A	1.3558B	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	4.6920	4.7030	4.7030	0.0340	4.6810A	4.7010B	4.6610	4.9170	0	0
CMJUN23	2023-06-21	4.7200	4.7310	4.7310	0.0340	4.7090A	4.7290B	4.6900	5.4380	0	0
CMJUL23	2023-07-19	4.7430	4.7530	4.7530	0.0350	4.7320A	4.7510B	4.7120	4.7800	0	0
CMSEP23	2023-09-20	4.7890	4.8000	4.8000	0.0350	4.7790A	4.7980B	4.7590	5.5370	0	0
CMDEC23	2023-12-20	4.8540	4.8670	4.8670	0.0360	4.8470A	4.8630B	4.8250	5.1140	0	0
CMMAR24	2024-03-20	4.9160	4.9300	4.9300	0.0360	4.9100A	4.9250B	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	1.3596	1.3573	1.3573	-0.0030	1.3570A	1.3609B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3575	1.3551	1.3551	-0.0028	1.3548A	1.3586B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3549	1.3533	1.3533	-0.0023	1.3532A	1.3568B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3540	1.3524	1.3524	-0.0018	1.3523A	1.3558B	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	4.7205	4.7307	4.7307	0.0342	4.7090A	4.7294B	4.6897	5.4382	0	0
CXSEP23	2023-09-20	4.7893	4.8000	4.8000	0.0355	4.7787A	4.7981B	4.7581	5.5373	0	0
CXDEC23	2023-12-20	4.8544	4.8667	4.8667	0.0363	4.8464A	4.8638B	4.8249	5.1144	0	0
CXMAR24	2024-03-20	4.9168	4.9296	4.9296	0.0358	4.9100A	4.9250B	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	1.1013	1.1024	1.1024	0.0009	1.1013A	1.1082B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.1038	1.1046	1.1046	0.0007	1.1035A	1.1105B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.1053	1.1064	1.1064	0.0009	1.1053A	1.1121B	1.0987	1.1144	0	0
DMSEP23	2023-09-20	1.1087	1.1097	1.1097	0.0008	1.1087A	1.1153B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1131	1.1137	1.1137	0.0004	1.1128A	1.1191B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1164	1.1168	1.1168	0.0000	1.1161A	1.1220B	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	1.1038	1.1046	1.1046	0.0007	1.1035A	1.1105B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.1087	1.1097	1.1097	0.0008	1.1087A	1.1153B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1131	1.1137	1.1137	0.0004	1.1128A	1.1191B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1164	1.1168	1.1168	0.0000	1.1161A	1.1220B	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	0.8805	0.8780	0.8780	-0.0026	0.8780A	0.8825B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8835	0.8811	0.8811	-0.0025	0.8810A	0.8855B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8867	0.8843	0.8843	-0.0025	0.8843A	0.8885B	0.8811	0.9036	0	0
EBMAR24	2024-03-20	0.8901	0.8876	0.8876	-0.0026	0.8877A	0.8915B	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	23.601	23.549	23.549	-0.058	23.552A	23.602B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.801	23.754	23.754	-0.050	23.760A	23.800B	23.639	25.732	0	0
ECDEC23	2023-12-20	23.947	23.914	23.914	-0.040	23.930A	23.947B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.084	24.053	24.053	-0.032	24.075A	24.076B	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	1.1013	1.1024	1.1024	0.0009	1.1013A	1.1082B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.1038	1.1046	1.1046	0.0007	1.1035A	1.1105B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.1053	1.1064	1.1064	0.0009	1.1053A	1.1121B	1.0987	1.1144	0	0
EDSEP23	2023-09-20	1.1087	1.1097	1.1097	0.0008	1.1087A	1.1153B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1131	1.1137	1.1137	0.0004	1.1128A	1.1191B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1164	1.1168	1.1168	0.0000	1.1161A	1.1220B	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	23.601	23.549	23.549	-0.058	23.552A	23.602B	23.443	26.331	0	0
EESEP23	2023-09-20	23.801	23.754	23.754	-0.050	23.760A	23.800B	23.639	25.732	0	0
EEDEC23	2023-12-20	23.947	23.914	23.914	-0.040	23.930A	23.947B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.084	24.053	24.053	-0.032	24.075A	24.076B	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	0.9773	0.9746	0.9746	-0.0057	0.9745A	0.9786B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9724	0.9697	0.9697	-0.0058	0.9697A	0.9735B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9678	0.9651	0.9651	-0.0060	0.9654A	0.9686B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9638	0.9610	0.9610	-0.0061	0.9614A	0.9644B	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	148.34	147.26	147.26	-2.03	147.14A	148.47B	132.34	150.26	0	0
EJSEP23	2023-09-20	146.97	145.91	145.91	-2.00	145.81A	147.09B	134.56	148.86	0	0
EJDEC23	2023-12-20	145.57	144.52	144.52	-1.96	144.49A	145.63B	133.38	147.46	0	0
EJMAR24	2024-03-20	144.18	143.18	143.18	-1.91	143.09A	144.26B	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	4.5940	4.5920	4.5920	0.0060	4.5880A	4.5950B	4.5800	4.8330	0	18
EMJUN23	2023-06-21	4.6120	4.6110	4.6110	0.0060	4.6070A	4.6130B	4.5990	5.2070	0	12
EMJUL23	2023-07-19	4.6260	4.6250	4.6250	0.0060	4.6210A	4.6270B	4.6130	4.6620	0	0
EMSEP23	2023-09-20	4.6550	4.6550	4.6550	0.0070	4.6520A	4.6560B	4.6420	5.2470	0	0
EMDEC23	2023-12-20	4.6960	4.6970	4.6970	0.0050	4.6950A	4.6970B	4.6850	4.9630	0	13
EMMAR24	2024-03-20	4.7360	4.7370	4.7370	0.0040	4.7360A	4.7360B	4.7270	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	0.8805	0.8780	0.8780	-0.0026	0.8780A	0.8825B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8835	0.8811	0.8811	-0.0025	0.8810A	0.8854B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8867	0.8843	0.8843	-0.0025	0.8843A	0.8885B	0.8811	0.9036	0	0
EPMAR24	2024-03-20	0.8901	0.8876	0.8876	-0.0026	0.8877A	0.8915B	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	0.9773	0.9746	0.9746	-0.0057	0.9745A	0.9786B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9724	0.9697	0.9697	-0.0058	0.9697A	0.9735B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9678	0.9651	0.9651	-0.0060	0.9654A	0.9686B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9638	0.9610	0.9610	-0.0061	0.9614A	0.9644B	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	4.5940	4.5920	4.5920	0.0060	4.5880A	4.5950B	4.5800	4.8330	0	0
EUJUN23	2023-06-21	4.6120	4.6110	4.6110	0.0060	4.6070A	4.6130B	4.5990	5.2070	0	0
EUJUL23	2023-07-19	4.6260	4.6250	4.6250	0.0060	4.6210A	4.6270B	4.6130	4.6620	0	0
EUSEP23	2023-09-20	4.6550	4.6550	4.6550	0.0070	4.6520A	4.6560B	4.6420	5.2470	0	0
EUDEC23	2023-12-20	4.6960	4.6970	4.6970	0.0050	4.6950A	4.6970B	4.6850	4.9630	0	0
EUMAR24	2024-03-20	4.7360	4.7370	4.7370	0.0040	4.7360A	4.7360B	4.7270	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	4.6125	4.6104	4.6104	0.0056	4.6062A	4.6134B	4.4961	5.3428	0	339
EXSEP23	2023-09-20	4.6554	4.6544	4.6544	0.0063	4.6512A	4.6565B	4.5644	5.4031	0	10
EXDEC23	2023-12-20	4.6968	4.6972	4.6972	0.0055	4.6946A	4.6975B	4.5905	5.4612	0	1
EXMAR24	2024-03-20	4.7366	4.7370	4.7370	0.0044	4.7351A	4.7366B	4.6477	5.5203	0	0
EXJUN24	2024-06-19	4.7707	4.7728	4.7728	0.0031	4.7717A	4.7718B	4.7205	5.5726	0	0
EXSEP24	2024-09-18	4.8057	4.8075	4.8075	0.0026	4.8075A	4.8057B	4.8011	5.6245	0	0
EXDEC24	2024-12-18		4.8416	4.8416	0.0026	4.8415A	4.8390B	4.8368	5.6769	0	0
EXMAR25	2025-03-19		4.8764	4.8764	0.0017	4.8776A	4.8739B	4.8724	5.7405	0	0
EXJUN25	2025-06-18		4.9097	4.9097	0.0023	4.9117A	4.9060B	4.9073	5.8093	0	0
EXSEP25	2025-09-17		4.9413	4.9413	0.0019	4.9460A	4.9368B	4.9414	5.7786	0	0
EXDEC25	2025-12-17		4.9730	4.9730	0.0009	4.9800A	4.9681B	4.9757	5.3381	0	0
EXMAR26	2026-03-18		5.0048	5.0048	0.0008	5.0133A	4.9989B	5.0099	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	148.34	147.26	147.26	-2.03	147.17A	148.47B	132.34	150.26	0	0
EYSEP23	2023-09-20	146.97	145.91	145.91	-2.00	145.83A	147.09B	134.56	148.86	0	0
EYDEC23	2023-12-20	145.57	144.52	144.52	-1.96	144.47A	145.63B	133.38	147.46	0	0
EYMAR24	2024-03-20	144.18	143.18	143.18	-1.91	143.11A	144.27B	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	0.8806	0.8823	0.8823	-0.0058	0.8797A	0.8841B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8723	0.8739	0.8739	-0.0058	0.8714A	0.8756B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8652	0.8666	0.8666	-0.0056	0.8644A	0.8682B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8594	0.8605	0.8605	-0.0054	0.8584A	0.8621B	0.8584	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	0.8806	0.8823	0.8823	-0.0058	0.8797A	0.8841B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8723	0.8739	0.8739	-0.0058	0.8714A	0.8756B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8652	0.8666	0.8666	-0.0056	0.8644A	0.8682B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8594	0.8605	0.8605	-0.0054	0.8584A	0.8621B	0.8584	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	133.62	133.32	133.32	-1.92	133.21A	133.92B	125.24	144.21	0	0
JMSEP23	2023-09-20	131.81	131.50	131.50	-1.88	131.39A	132.09B	123.65	142.26	0	0
JMDEC23	2023-12-20	130.09	129.78	129.78	-1.78	129.67A	130.35B	122.09	132.88	0	0
JMMAR24	2024-03-20	128.52	128.21	128.21	-1.68	128.11A	128.75B	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	133.62	133.32	133.32	-1.92	133.21A	133.92B	125.24	144.21	0	0
JXSEP23	2023-09-20	131.81	131.50	131.50	-1.88	131.39A	132.09B	123.65	142.26	0	0
JXDEC23	2023-12-20	130.09	129.78	129.78	-1.78	129.67A	130.35B	122.09	132.88	0	0
JXMAR24	2024-03-20	128.52	128.21	128.21	-1.68	128.11A	128.75B	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	5.2140	5.2370	5.2370	0.0220	5.2140A	5.2360B	5.1780	5.4490	0	0
PMJUN23	2023-06-21	5.2280	5.2510	5.2510	0.0220	5.2280A	5.2490B	5.1910	6.0440	0	0
PMJUL23	2023-07-19	5.2420	5.2610	5.2610	0.0210	5.2400A	5.2600B	5.2020	5.2820	0	0
PMSEP23	2023-09-20	5.2630	5.2830	5.2830	0.0220	5.2610A	5.2810B	5.2220	5.8160	0	0
PMDEC23	2023-12-20	5.2920	5.3120	5.3120	0.0210	5.2910A	5.3090B	5.2510	5.5670	0	0
PMMAR24	2024-03-20	5.3190	5.3370	5.3370	0.0200	5.3170A	5.3330B	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	1.2573	1.2581	1.2581	0.0044	1.2563A	1.2596B	1.0496	1.2596	0	0
PNSEP23	2023-09-20	1.2587	1.2595	1.2595	0.0043	1.2577A	1.2609B	1.0457	1.2609	0	0
PNDEC23	2023-12-20	1.2587	1.2594	1.2594	0.0039	1.2576A	1.2609B	1.1904	1.2609	0	0
PNMAR24	2024-03-20	1.2575	1.2584	1.2584	0.0034	1.2566A	1.2595B	1.2077	1.2595	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN23	2023-06-21	5.2279	5.2505	5.2505	0.0216	5.2279A	5.2497B	5.1906	6.0442	0	0
PPSEP23	2023-09-20	5.2607	5.2825	5.2825	0.0217	5.2607A	5.2818B	5.2220	5.8167	0	0
PPDEC23	2023-12-20	5.2916	5.3116	5.3116	0.0214	5.2902A	5.3093B	5.2507	5.5672	0	0
PPMAR24	2024-03-20	5.3165	5.3369	5.3369	0.0198	5.3164A	5.3338B	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	1.2573	1.2581	1.2581	0.0044	1.2563A	1.2596B	1.0496	1.2596	0	0
PXSEP23	2023-09-20	1.2587	1.2595	1.2595	0.0043	1.2577A	1.2609B	1.0457	1.2609	0	0
PXDEC23	2023-12-20	1.2587	1.2594	1.2594	0.0039	1.2576A	1.2609B	1.1904	1.2609	0	0
PXMAR24	2024-03-20	1.2575	1.2584	1.2584	0.0034	1.2566A	1.2595B	1.2076	1.2595	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	4.1500	4.1660	4.1660	0.0030	4.1470A	4.1680B	4.1350	4.5250	0	0
UMJUN23	2023-06-21	4.1580	4.1740	4.1740	0.0020	4.1550A	4.1760B	4.1350	5.2200	0	1
UMJUL23	2023-07-19	4.1650	4.1800	4.1800	0.0020	4.1610A	4.1830B	4.1490	4.2380	0	0
UMSEP23	2023-09-20	4.1800	4.1950	4.1950	0.0030	4.1760A	4.1970B	4.1670	5.2700	0	0
UMDEC23	2023-12-20	4.2040	4.2180	4.2180	0.0040	4.2000A	4.2190B	4.1860	4.5780	0	2
UMMAR24	2024-03-20	4.2300	4.2410	4.2410	0.0030	4.2240A	4.2420B	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	4.1500	4.1660	4.1660	0.0030	4.1470A	4.1680B	4.1350	4.5250	0	0
USJUN23	2023-06-21	4.1580	4.1740	4.1740	0.0020	4.1550A	4.1760B	4.1350	5.2200	0	0
USJUL23	2023-07-19	4.1650	4.1800	4.1800	0.0020	4.1610A	4.1830B	4.1490	4.2390	0	0
USSEP23	2023-09-20	4.1800	4.1950	4.1950	0.0030	4.1760A	4.1970B	4.1670	5.2700	0	0
USDEC23	2023-12-20	4.2040	4.2180	4.2180	0.0040	4.2000A	4.2190B	4.1860	4.5780	0	0
USMAR24	2024-03-20	4.2300	4.2410	4.2410	0.0030	4.2240A	4.2420B	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	4.1580	4.1736	4.1736	0.0020	4.1544A	4.1767B	4.1350	5.2201	0	44
UXSEP23	2023-09-20	4.1793	4.1945	4.1945	0.0024	4.1755A	4.1972B	4.1661	5.2701	0	0
UXDEC23	2023-12-20	4.2035	4.2176	4.2176	0.0035	4.1992A	4.2195B	4.1860	4.6000	0	0
UXMAR24	2024-03-20	4.2299	4.2413	4.2413	0.0032	4.2239A	4.2423B	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