WGT S.A.

Wyniki sesji z dnia 2023-05-05

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	0.6738	0.6741	0.6741	0.0059	0.6697A	0.6747B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6762	0.6763	0.6763	0.0061	0.6727A	0.6768B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6778	0.6779	0.6779	0.0061	0.6742A	0.6782B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6786	0.6787	0.6787	0.0060	0.6757A	0.6790B	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	0.6738	0.6741	0.6741	0.0059	0.6697A	0.6747B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6762	0.6763	0.6763	0.0061	0.6727A	0.6768B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6778	0.6779	0.6779	0.0061	0.6742A	0.6782B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6786	0.6787	0.6787	0.0060	0.6746A	0.6790B	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	1.3480	1.3439	1.3439	-0.0134	1.3440A	1.3499B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3457	1.3415	1.3415	-0.0136	1.3416A	1.3475B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3440	1.3399	1.3399	-0.0134	1.3400A	1.3458B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3430	1.3389	1.3389	-0.0135	1.3392A	1.3447B	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	4.6650	4.6660	4.6660	-0.0370	4.6580A	4.6940B	4.6580	4.9170	0	0
CMJUN23	2023-06-21	4.6920	4.6930	4.6930	-0.0380	4.6860A	4.7220B	4.6860	5.4380	0	0
CMJUL23	2023-07-19	4.7140	4.7150	4.7150	-0.0380	4.7080A	4.7440B	4.7080	4.7800	0	0
CMSEP23	2023-09-20	4.7620	4.7630	4.7630	-0.0370	4.7560A	4.7910B	4.7560	5.5370	0	0
CMDEC23	2023-12-20	4.8270	4.8280	4.8280	-0.0390	4.8230A	4.8560B	4.8230	5.1140	0	0
CMMAR24	2024-03-20	4.8910	4.8920	4.8920	-0.0380	4.8860A	4.9170B	4.8860	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	1.3480	1.3439	1.3439	-0.0134	1.3440A	1.3499B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3457	1.3415	1.3415	-0.0136	1.3416A	1.3475B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3440	1.3399	1.3399	-0.0134	1.3400A	1.3458B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3430	1.3389	1.3389	-0.0135	1.3392A	1.3447B	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	4.6931	4.6934	4.6934	-0.0373	4.6859A	4.7225B	4.6859	5.4382	0	0
CXSEP23	2023-09-20	4.7624	4.7626	4.7626	-0.0374	4.7556A	4.7915B	4.7556	5.5373	0	0
CXDEC23	2023-12-20	4.8282	4.8283	4.8283	-0.0384	4.8223A	4.8568B	4.8223	5.1144	0	0
CXMAR24	2024-03-20	4.8905	4.8911	4.8911	-0.0385	4.8858A	4.9176B	4.8858	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	1.0988	1.0996	1.0996	-0.0028	1.0974A	1.1045B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.1012	1.1019	1.1019	-0.0027	1.0997A	1.1068B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.1032	1.1036	1.1036	-0.0028	1.1014A	1.1085B	1.0987	1.1144	0	0
DMSEP23	2023-09-20	1.1063	1.1070	1.1070	-0.0027	1.1048A	1.1118B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1103	1.1111	1.1111	-0.0026	1.1089A	1.1156B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1131	1.1144	1.1144	-0.0024	1.1121A	1.1185B	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	1.1012	1.1019	1.1019	-0.0027	1.0997A	1.1068B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.1063	1.1070	1.1070	-0.0027	1.1048A	1.1118B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1103	1.1111	1.1111	-0.0026	1.1089A	1.1156B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1130	1.1144	1.1144	-0.0024	1.1121A	1.1185B	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	0.8737	0.8738	0.8738	-0.0042	0.8737A	0.8765B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8787	0.8768	0.8768	-0.0043	0.8768A	0.8795B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8818	0.8800	0.8800	-0.0043	0.8800A	0.8827B	0.8800	0.9036	0	0
EBMAR24	2024-03-20	0.8850	0.8833	0.8833	-0.0043	0.8834A	0.8859B	0.8834	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	23.525	23.527	23.527	-0.022	23.486A	23.538B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.732	23.733	23.733	-0.021	23.700A	23.739B	23.639	25.732	0	0
ECDEC23	2023-12-20	23.892	23.894	23.894	-0.020	23.864A	23.898B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.025	24.031	24.031	-0.022	24.005A	24.018B	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	1.0992	1.0996	1.0996	-0.0028	1.0974A	1.1045B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.1009	1.1019	1.1019	-0.0027	1.0997A	1.1068B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.1027	1.1036	1.1036	-0.0028	1.1014A	1.1085B	1.0987	1.1144	0	0
EDSEP23	2023-09-20	1.1063	1.1070	1.1070	-0.0027	1.1048A	1.1118B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1099	1.1111	1.1111	-0.0026	1.1089A	1.1156B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1134	1.1144	1.1144	-0.0024	1.1121A	1.1185B	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	23.525	23.527	23.527	-0.022	23.486A	23.538B	23.443	26.331	0	0
EESEP23	2023-09-20	23.732	23.733	23.733	-0.021	23.700A	23.739B	23.639	25.732	0	0
EEDEC23	2023-12-20	23.892	23.894	23.894	-0.020	23.864A	23.898B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.025	24.031	24.031	-0.022	24.005A	24.018B	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	0.9770	0.9806	0.9806	0.0060	0.9770A	0.9822B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9720	0.9756	0.9756	0.0059	0.9720A	0.9779B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9674	0.9710	0.9710	0.0059	0.9674A	0.9724B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9631	0.9667	0.9667	0.0057	0.9631A	0.9680B	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	147.40	147.52	147.52	0.26	147.10A	147.93B	132.34	150.26	0	0
EJSEP23	2023-09-20	146.06	146.17	146.17	0.26	145.76A	146.38B	134.56	148.86	0	0
EJDEC23	2023-12-20	144.67	144.78	144.78	0.26	144.39A	144.94B	133.38	147.46	0	0
EJMAR24	2024-03-20	143.34	143.43	143.43	0.25	143.05A	143.59B	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	4.5830	4.5840	4.5840	-0.0080	4.5790A	4.5980B	4.5790	4.8330	0	18
EMJUN23	2023-06-21	4.6000	4.6020	4.6020	-0.0090	4.5970A	4.6160B	4.5970	5.2070	0	12
EMJUL23	2023-07-19	4.6160	4.6170	4.6170	-0.0080	4.6120A	4.6310B	4.6120	4.6620	0	0
EMSEP23	2023-09-20	4.6460	4.6470	4.6470	-0.0080	4.6420A	4.6600B	4.6420	5.2470	0	0
EMDEC23	2023-12-20	4.6880	4.6890	4.6890	-0.0080	4.6840A	4.7010B	4.6840	4.9630	0	13
EMMAR24	2024-03-20	4.7280	4.7290	4.7290	-0.0080	4.7250A	4.7390B	4.7250	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	0.8737	0.8738	0.8738	-0.0042	0.8737A	0.8765B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8787	0.8768	0.8768	-0.0043	0.8768A	0.8795B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8818	0.8800	0.8800	-0.0043	0.8800A	0.8827B	0.8800	0.9036	0	0
EPMAR24	2024-03-20	0.8850	0.8833	0.8833	-0.0043	0.8834A	0.8859B	0.8834	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	0.9770	0.9806	0.9806	0.0060	0.9770A	0.9822B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9720	0.9756	0.9756	0.0059	0.9720A	0.9779B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9674	0.9710	0.9710	0.0059	0.9674A	0.9724B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9631	0.9667	0.9667	0.0057	0.9631A	0.9680B	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	4.5830	4.5840	4.5840	-0.0080	4.5790A	4.5980B	4.5790	4.8330	0	0
EUJUN23	2023-06-21	4.6000	4.6020	4.6020	-0.0090	4.5970A	4.6160B	4.5970	5.2070	0	0
EUJUL23	2023-07-19	4.6160	4.6170	4.6170	-0.0080	4.6120A	4.6310B	4.6120	4.6620	0	0
EUSEP23	2023-09-20	4.6460	4.6470	4.6470	-0.0080	4.6420A	4.6600B	4.6420	5.2470	0	0
EUDEC23	2023-12-20	4.6860	4.6890	4.6890	-0.0080	4.6840A	4.7010B	4.6840	4.9630	0	0
EUMAR24	2024-03-20	4.7280	4.7290	4.7290	-0.0080	4.7250A	4.7390B	4.7250	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	4.6019	4.6021	4.6021	-0.0083	4.5970A	4.6169B	4.4961	5.3428	0	339
EXSEP23	2023-09-20	4.6464	4.6465	4.6465	-0.0079	4.6418A	4.6605B	4.5644	5.4031	0	10
EXDEC23	2023-12-20	4.6881	4.6882	4.6882	-0.0090	4.6840A	4.7014B	4.5905	5.4612	0	1
EXMAR24	2024-03-20	4.7282	4.7284	4.7284	-0.0086	4.7249A	4.7398B	4.6477	5.5203	0	0
EXJUN24	2024-06-19	4.7637	4.7642	4.7642	-0.0086	4.7629A	4.7745B	4.7205	5.5726	0	0
EXSEP24	2024-09-18	4.7955	4.7984	4.7984	-0.0091	4.7955A	4.8072B	4.7955	5.6245	0	0
EXDEC24	2024-12-18	4.8343	4.8322	4.8322	-0.0094	4.8341A	4.8398B	4.8341	5.6769	0	0
EXMAR25	2025-03-19	4.8657	4.8665	4.8665	-0.0099	4.8657A	4.8730B	4.8657	5.7405	0	0
EXJUN25	2025-06-18	4.9021	4.8987	4.8987	-0.0110	4.9037A	4.9044B	4.9037	5.8093	0	0
EXSEP25	2025-09-17	4.9316	4.9288	4.9288	-0.0125	4.9372A	4.9331B	4.9372	5.7786	0	0
EXDEC25	2025-12-17	4.9608	4.9589	4.9589	-0.0141	4.9703A	4.9618B	4.9703	5.3381	0	0
EXMAR26	2026-03-18	4.9900	4.9889	4.9889	-0.0159	5.0032A	4.9906B	5.0032	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	147.40	147.52	147.52	0.26	147.10A	147.93B	132.34	150.26	0	0
EYSEP23	2023-09-20	146.06	146.17	146.17	0.26	145.76A	146.38B	134.56	148.86	0	0
EYDEC23	2023-12-20	144.67	144.78	144.78	0.26	144.39A	144.94B	133.38	147.46	0	0
EYMAR24	2024-03-20	143.34	143.43	143.43	0.25	143.05A	143.59B	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	0.8831	0.8899	0.8899	0.0076	0.8831A	0.8923B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8747	0.8814	0.8814	0.0075	0.8747A	0.8846B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8675	0.8739	0.8739	0.0073	0.8675A	0.8758B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8614	0.8675	0.8675	0.0070	0.8614A	0.8711B	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	0.8831	0.8899	0.8899	0.0076	0.8831A	0.8923B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8747	0.8814	0.8814	0.0075	0.8747A	0.8846B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8675	0.8739	0.8739	0.0073	0.8675A	0.8758B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8614	0.8675	0.8675	0.0070	0.8614A	0.8711B	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	133.24	133.88	133.88	0.56	133.08A	134.17B	125.24	144.21	0	0
JMSEP23	2023-09-20	131.43	132.05	132.05	0.55	131.27A	132.34B	123.65	142.26	0	0
JMDEC23	2023-12-20	129.72	130.31	130.31	0.53	129.57A	130.58B	122.09	132.88	0	0
JMMAR24	2024-03-20	128.19	128.72	128.72	0.51	128.03A	129.01B	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	133.24	133.88	133.88	0.56	133.08A	134.17B	125.24	144.21	0	0
JXSEP23	2023-09-20	131.43	132.05	132.05	0.55	131.27A	132.34B	123.65	142.26	0	0
JXDEC23	2023-12-20	129.72	130.31	130.31	0.53	129.57A	130.58B	122.09	132.88	0	0
JXMAR24	2024-03-20	128.19	128.72	128.72	0.51	128.03A	129.01B	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	5.2520	5.2530	5.2530	0.0160	5.2410A	5.2580B	5.1780	5.4490	0	0
PMJUN23	2023-06-21	5.2650	5.2660	5.2660	0.0150	5.2550A	5.2690B	5.1910	6.0440	0	0
PMJUL23	2023-07-19	5.2760	5.2770	5.2770	0.0160	5.2650A	5.2830B	5.2020	5.2830	0	0
PMSEP23	2023-09-20	5.2980	5.2990	5.2990	0.0160	5.2870A	5.3010B	5.2220	5.8160	0	0
PMDEC23	2023-12-20	5.3260	5.3270	5.3270	0.0150	5.3160A	5.3280B	5.2510	5.5670	0	0
PMMAR24	2024-03-20	5.3520	5.3530	5.3530	0.0160	5.3430A	5.3520B	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	1.2592	1.2610	1.2610	0.0029	1.2576A	1.2635B	1.0496	1.2635	0	0
PNSEP23	2023-09-20	1.2594	1.2625	1.2625	0.0030	1.2590A	1.2649B	1.0457	1.2649	0	0
PNDEC23	2023-12-20	1.2622	1.2624	1.2624	0.0030	1.2591A	1.2646B	1.1904	1.2646	0	0
PNMAR24	2024-03-20	1.2579	1.2615	1.2615	0.0031	1.2579A	1.2633B	1.2077	1.2633	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN23	2023-06-21	5.2660	5.2664	5.2664	0.0159	5.2543A	5.2699B	5.1906	6.0442	0	0
PPSEP23	2023-09-20	5.2988	5.2989	5.2989	0.0164	5.2869A	5.3018B	5.2220	5.8167	0	0
PPDEC23	2023-12-20	5.3259	5.3266	5.3266	0.0150	5.3156A	5.3288B	5.2507	5.5672	0	0
PPMAR24	2024-03-20	5.3512	5.3524	5.3524	0.0155	5.3422A	5.3528B	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	1.2587	1.2610	1.2610	0.0029	1.2576A	1.2635B	1.0496	1.2635	0	0
PXSEP23	2023-09-20	1.2594	1.2625	1.2625	0.0030	1.2590A	1.2649B	1.0457	1.2649	0	0
PXDEC23	2023-12-20	1.2616	1.2624	1.2624	0.0030	1.2591A	1.2646B	1.1904	1.2646	0	0
PXMAR24	2024-03-20	1.2584	1.2615	1.2615	0.0031	1.2581A	1.2633B	1.2076	1.2633	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	4.1640	4.1690	4.1690	0.0030	4.1580A	4.1740B	4.1350	4.5250	0	0
UMJUN23	2023-06-21	4.1720	4.1770	4.1770	0.0030	4.1660A	4.1810B	4.1350	5.2200	0	1
UMJUL23	2023-07-19	4.1790	4.1830	4.1830	0.0030	4.1720A	4.1870B	4.1490	4.2380	0	0
UMSEP23	2023-09-20	4.1930	4.1980	4.1980	0.0030	4.1870A	4.2020B	4.1670	5.2700	0	0
UMDEC23	2023-12-20	4.2170	4.2190	4.2190	0.0010	4.2100A	4.2280B	4.1860	4.5780	0	2
UMMAR24	2024-03-20	4.2410	4.2430	4.2430	0.0020	4.2350A	4.2510B	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	4.1640	4.1690	4.1690	0.0030	4.1580A	4.1740B	4.1350	4.5250	0	0
USJUN23	2023-06-21	4.1720	4.1770	4.1770	0.0030	4.1660A	4.1810B	4.1350	5.2200	0	0
USJUL23	2023-07-19	4.1790	4.1830	4.1830	0.0030	4.1720A	4.1870B	4.1490	4.2390	0	0
USSEP23	2023-09-20	4.1940	4.1980	4.1980	0.0030	4.1870A	4.2020B	4.1670	5.2700	0	0
USDEC23	2023-12-20	4.2170	4.2190	4.2190	0.0010	4.2100A	4.2280B	4.1860	4.5780	0	0
USMAR24	2024-03-20	4.2410	4.2430	4.2430	0.0020	4.2350A	4.2510B	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	4.1718	4.1764	4.1764	0.0028	4.1656A	4.1818B	4.1350	5.2201	0	44
UXSEP23	2023-09-20	4.1931	4.1974	4.1974	0.0029	4.1869A	4.2023B	4.1661	5.2701	0	0
UXDEC23	2023-12-20	4.2163	4.2192	4.2192	0.0016	4.2100A	4.2280B	4.1860	4.6000	0	0
UXMAR24	2024-03-20	4.2408	4.2430	4.2430	0.0017	4.2348A	4.2515B	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