WGT S.A.

Wyniki sesji z dnia 2023-05-08

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	0.6800	0.6812	0.6812	0.0071	0.6793A	0.6815B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6821	0.6834	0.6834	0.0071	0.6814A	0.6836B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6838	0.6849	0.6849	0.0070	0.6831A	0.6850B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6848	0.6858	0.6858	0.0071	0.6841A	0.6860B	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	0.6800	0.6812	0.6812	0.0071	0.6793A	0.6815B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6821	0.6834	0.6834	0.0071	0.6814A	0.6836B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6838	0.6849	0.6849	0.0070	0.6831A	0.6850B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6848	0.6858	0.6858	0.0071	0.6841A	0.6860B	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	1.3314	1.3315	1.3315	-0.0124	1.3308A	1.3347B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3292	1.3293	1.3293	-0.0122	1.3285A	1.3324B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3276	1.3277	1.3277	-0.0122	1.3270A	1.3307B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3269	1.3270	1.3270	-0.0119	1.3265A	1.3299B	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	4.6590	4.6600	4.6600	-0.0060	4.6550A	4.6750B	4.6550	4.9170	0	0
CMJUN23	2023-06-21	4.6860	4.6870	4.6870	-0.0060	4.6830A	4.7020B	4.6830	5.4380	0	0
CMJUL23	2023-07-19	4.7060	4.7090	4.7090	-0.0060	4.7050A	4.7230B	4.7050	4.7800	0	0
CMSEP23	2023-09-20	4.7540	4.7570	4.7570	-0.0060	4.7530A	4.7710B	4.7530	5.5370	0	0
CMDEC23	2023-12-20	4.8210	4.8220	4.8220	-0.0060	4.8200A	4.8360B	4.8200	5.1140	0	0
CMMAR24	2024-03-20	4.8970	4.8850	4.8850	-0.0070	4.8850A	4.8980B	4.8850	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	1.3314	1.3315	1.3315	-0.0124	1.3308A	1.3347B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3292	1.3293	1.3293	-0.0122	1.3285A	1.3324B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3276	1.3277	1.3277	-0.0122	1.3270A	1.3307B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3269	1.3270	1.3270	-0.0119	1.3265A	1.3298B	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	4.6871	4.6872	4.6872	-0.0062	4.6824A	4.7023B	4.6824	5.4382	0	0
CXSEP23	2023-09-20	4.7562	4.7563	4.7563	-0.0063	4.7525A	4.7714B	4.7525	5.5373	0	0
CXDEC23	2023-12-20	4.8208	4.8224	4.8224	-0.0059	4.8193A	4.8363B	4.8193	5.1144	0	0
CXMAR24	2024-03-20	4.8846	4.8847	4.8847	-0.0064	4.8844A	4.8989B	4.8844	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	1.1048	1.1049	1.1049	0.0053	1.1030A	1.1057B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.1070	1.1071	1.1071	0.0052	1.1052A	1.1079B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.1087	1.1088	1.1088	0.0052	1.1069A	1.1096B	1.0987	1.1144	0	0
DMSEP23	2023-09-20	1.1120	1.1121	1.1121	0.0051	1.1103A	1.1130B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1160	1.1162	1.1162	0.0051	1.1144A	1.1170B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1194	1.1195	1.1195	0.0051	1.1178A	1.1203B	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	1.1070	1.1071	1.1071	0.0052	1.1052A	1.1079B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.1120	1.1121	1.1121	0.0051	1.1103A	1.1130B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1160	1.1162	1.1162	0.0051	1.1144A	1.1170B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1194	1.1195	1.1195	0.0051	1.1178A	1.1203B	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	0.8739	0.8740	0.8740	0.0002	0.8735A	0.8758B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8768	0.8769	0.8769	0.0001	0.8765A	0.8787B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8800	0.8801	0.8801	0.0001	0.8797A	0.8817B	0.8797	0.9036	0	0
EBMAR24	2024-03-20	0.8833	0.8834	0.8834	0.0001	0.8830A	0.8849B	0.8830	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	23.506	23.512	23.512	-0.015	23.506A	23.554B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.726	23.716	23.716	-0.017	23.716A	23.752B	23.639	25.732	0	0
ECDEC23	2023-12-20	23.877	23.876	23.876	-0.018	23.896A	23.898B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.014	24.012	24.012	-0.019	24.038A	24.030B	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	1.1048	1.1049	1.1049	0.0053	1.1030A	1.1057B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.1070	1.1071	1.1071	0.0052	1.1052A	1.1079B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.1087	1.1088	1.1088	0.0052	1.1069A	1.1096B	1.0987	1.1144	0	0
EDSEP23	2023-09-20	1.1120	1.1121	1.1121	0.0051	1.1103A	1.1130B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1160	1.1162	1.1162	0.0051	1.1144A	1.1170B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1194	1.1195	1.1195	0.0051	1.1178A	1.1203B	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	23.506	23.512	23.512	-0.015	23.506A	23.554B	23.443	26.331	0	0
EESEP23	2023-09-20	23.726	23.716	23.716	-0.017	23.716A	23.752B	23.639	25.732	0	0
EEDEC23	2023-12-20	23.877	23.876	23.876	-0.018	23.896A	23.898B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.014	24.012	24.012	-0.019	24.038A	24.030B	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	0.9782	0.9786	0.9786	-0.0020	0.9777A	0.9797B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9733	0.9736	0.9736	-0.0020	0.9728A	0.9746B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9687	0.9689	0.9689	-0.0021	0.9683A	0.9698B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9643	0.9645	0.9645	-0.0022	0.9641A	0.9653B	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	148.35	148.37	148.37	0.85	148.21A	148.62B	132.34	150.26	0	0
EJSEP23	2023-09-20	147.00	147.01	147.01	0.84	146.86A	147.26B	134.56	148.86	0	0
EJDEC23	2023-12-20	145.57	145.60	145.60	0.82	145.48A	145.84B	133.38	147.46	0	0
EJMAR24	2024-03-20	144.21	144.23	144.23	0.80	144.11A	144.46B	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	4.5680	4.5690	4.5690	-0.0150	4.5660A	4.5790B	4.5660	4.8330	0	18
EMJUN23	2023-06-21	4.5860	4.5870	4.5870	-0.0150	4.5840A	4.5960B	4.5840	5.2070	0	12
EMJUL23	2023-07-19	4.6000	4.6010	4.6010	-0.0160	4.5990A	4.6100B	4.5990	4.6620	0	0
EMSEP23	2023-09-20	4.6290	4.6300	4.6300	-0.0170	4.6290A	4.6400B	4.6290	5.2470	0	0
EMDEC23	2023-12-20	4.6710	4.6720	4.6720	-0.0170	4.6710A	4.6810B	4.6710	4.9630	0	13
EMMAR24	2024-03-20	4.7210	4.7120	4.7120	-0.0170	4.7130A	4.7210B	4.7130	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	0.8739	0.8740	0.8740	0.0002	0.8735A	0.8758B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8768	0.8769	0.8769	0.0001	0.8765A	0.8787B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8800	0.8801	0.8801	0.0001	0.8797A	0.8817B	0.8797	0.9036	0	0
EPMAR24	2024-03-20	0.8833	0.8834	0.8834	0.0001	0.8830A	0.8849B	0.8830	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	0.9782	0.9786	0.9786	-0.0020	0.9777A	0.9797B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9733	0.9736	0.9736	-0.0020	0.9728A	0.9746B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9687	0.9689	0.9689	-0.0021	0.9683A	0.9698B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9643	0.9645	0.9645	-0.0022	0.9641A	0.9653B	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	4.5680	4.5690	4.5690	-0.0150	4.5660A	4.5790B	4.5660	4.8330	0	0
EUJUN23	2023-06-21	4.5860	4.5870	4.5870	-0.0150	4.5840A	4.5960B	4.5840	5.2070	0	0
EUJUL23	2023-07-19	4.6000	4.6010	4.6010	-0.0160	4.5990A	4.6100B	4.5990	4.6620	0	0
EUSEP23	2023-09-20	4.6290	4.6300	4.6300	-0.0170	4.6290A	4.6400B	4.6290	5.2470	0	0
EUDEC23	2023-12-20	4.6710	4.6720	4.6720	-0.0170	4.6710A	4.6810B	4.6710	4.9630	0	0
EUMAR24	2024-03-20	4.7210	4.7120	4.7120	-0.0170	4.7130A	4.7210B	4.7130	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	4.5863	4.5865	4.5865	-0.0156	4.5840A	4.5969B	4.4961	5.3428	0	339
EXSEP23	2023-09-20	4.6302	4.6305	4.6305	-0.0160	4.6286A	4.6409B	4.5644	5.4031	0	10
EXDEC23	2023-12-20	4.6709	4.6716	4.6716	-0.0166	4.6708A	4.6815B	4.5905	5.4612	0	1
EXMAR24	2024-03-20	4.7213	4.7115	4.7115	-0.0169	4.7124A	4.7213B	4.6477	5.5203	0	0
EXJUN24	2024-06-19	4.7539	4.7465	4.7465	-0.0177	4.7482A	4.7555B	4.7205	5.5726	0	0
EXSEP24	2024-09-18	4.7851	4.7802	4.7802	-0.0182	4.7814A	4.7851B	4.7814	5.6245	0	0
EXDEC24	2024-12-18	4.8195	4.8133	4.8133	-0.0189	4.8159A	4.8209B	4.8159	5.6769	0	0
EXMAR25	2025-03-19	4.8536	4.8462	4.8462	-0.0203	4.8510A	4.8536B	4.8510	5.7405	0	0
EXJUN25	2025-06-18	4.8844	4.8778	4.8778	-0.0209	4.8847A	4.8844B	4.8847	5.8093	0	0
EXSEP25	2025-09-17	4.9125	4.9069	4.9069	-0.0219	4.9167A	4.9125B	4.9167	5.7786	0	0
EXDEC25	2025-12-17	4.9397	4.9357	4.9357	-0.0232	4.9484A	4.9397B	4.9484	5.3381	0	0
EXMAR26	2026-03-18	4.9672	4.9648	4.9648	-0.0241	4.9803A	4.9672B	4.9803	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	148.35	148.37	148.37	0.85	148.22A	148.62B	132.34	150.26	0	0
EYSEP23	2023-09-20	147.00	147.01	147.01	0.84	146.87A	147.26B	134.56	148.86	0	0
EYDEC23	2023-12-20	145.57	145.60	145.60	0.82	145.47A	145.84B	133.38	147.46	0	0
EYMAR24	2024-03-20	144.21	144.23	144.23	0.80	144.12A	144.46B	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	0.8840	0.8840	-0.0059	0.8827A	0.8853B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8746	0.8755	0.8755	-0.0059	0.8742A	0.8767B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8672	0.8681	0.8681	-0.0058	0.8669A	0.8691B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8609	0.8616	0.8616	-0.0059	0.8605A	0.8625B	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	0.8840	0.8840	-0.0059	0.8827A	0.8853B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8746	0.8755	0.8755	-0.0059	0.8742A	0.8767B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8672	0.8681	0.8681	-0.0058	0.8669A	0.8691B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8609	0.8616	0.8616	-0.0059	0.8605A	0.8625B	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	134.00	134.07	134.07	0.19	134.00A	134.31B	125.24	144.21	0	0
JMSEP23	2023-09-20	132.18	132.23	132.23	0.18	132.18A	132.47B	123.65	142.26	0	0
JMDEC23	2023-12-20	130.44	130.49	130.49	0.18	130.44A	130.71B	122.09	132.88	0	0
JMMAR24	2024-03-20	128.87	128.88	128.88	0.16	128.83A	129.08B	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	134.00	134.07	134.07	0.19	134.00A	134.31B	125.24	144.21	0	0
JXSEP23	2023-09-20	132.18	132.23	132.23	0.18	132.18A	132.47B	123.65	142.26	0	0
JXDEC23	2023-12-20	130.44	130.49	130.49	0.18	130.44A	130.71B	122.09	132.88	0	0
JXMAR24	2024-03-20	128.87	128.88	128.88	0.16	128.83A	129.08B	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	5.2340	5.2350	5.2350	-0.0180	5.2280A	5.2430B	5.1780	5.4490	0	0
PMJUN23	2023-06-21	5.2480	5.2490	5.2490	-0.0170	5.2420A	5.2560B	5.1910	6.0440	0	0
PMJUL23	2023-07-19	5.2580	5.2590	5.2590	-0.0180	5.2530A	5.2660B	5.2020	5.2830	0	0
PMSEP23	2023-09-20	5.2800	5.2810	5.2810	-0.0180	5.2760A	5.2880B	5.2220	5.8160	0	0
PMDEC23	2023-12-20	5.3080	5.3090	5.3090	-0.0180	5.3050A	5.3160B	5.2510	5.5670	0	0
PMMAR24	2024-03-20	5.3340	5.3350	5.3350	-0.0180	5.3330A	5.3410B	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	1.2663	1.2665	1.2665	0.0055	1.2646A	1.2680B	1.0496	1.2680	0	0
PNSEP23	2023-09-20	1.2679	1.2680	1.2680	0.0055	1.2662A	1.2694B	1.0457	1.2694	0	0
PNDEC23	2023-12-20	1.2680	1.2681	1.2681	0.0057	1.2664A	1.2695B	1.1904	1.2695	0	0
PNMAR24	2024-03-20	1.2665	1.2672	1.2672	0.0057	1.2655A	1.2686B	1.2077	1.2686	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN23	2023-06-21	5.2482	5.2485	5.2485	-0.0179	5.2419A	5.2566B	5.1906	6.0442	0	0
PPSEP23	2023-09-20	5.2802	5.2811	5.2811	-0.0178	5.2753A	5.2888B	5.2220	5.8167	0	0
PPDEC23	2023-12-20	5.3088	5.3091	5.3091	-0.0175	5.3046A	5.3160B	5.2507	5.5672	0	0
PPMAR24	2024-03-20	5.3343	5.3346	5.3346	-0.0178	5.3324A	5.3418B	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	1.2663	1.2665	1.2665	0.0055	1.2646A	1.2680B	1.0496	1.2680	0	0
PXSEP23	2023-09-20	1.2679	1.2680	1.2680	0.0055	1.2662A	1.2694B	1.0457	1.2694	0	0
PXDEC23	2023-12-20	1.2680	1.2681	1.2681	0.0057	1.2664A	1.2695B	1.1904	1.2695	0	0
PXMAR24	2024-03-20	1.2665	1.2672	1.2672	0.0057	1.2655A	1.2686B	1.2076	1.2686	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	4.1420	4.1350	4.1350	-0.0340	4.1350A	4.1430B	4.1350	4.5250	0	0
UMJUN23	2023-06-21	4.1490	4.1430	4.1430	-0.0340	4.1430A	4.1510B	4.1350	5.2200	0	1
UMJUL23	2023-07-19	4.1560	4.1490	4.1490	-0.0340	4.1500A	4.1580B	4.1490	4.2380	0	0
UMSEP23	2023-09-20	4.1700	4.1640	4.1640	-0.0340	4.1640A	4.1720B	4.1640	5.2700	0	0
UMDEC23	2023-12-20	4.1910	4.1860	4.1860	-0.0330	4.1870A	4.1930B	4.1860	4.5780	0	2
UMMAR24	2024-03-20	4.2150	4.2090	4.2090	-0.0340	4.2110A	4.2150B	4.2110	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	4.1420	4.1350	4.1350	-0.0340	4.1350A	4.1440B	4.1350	4.5250	0	0
USJUN23	2023-06-21	4.1490	4.1430	4.1430	-0.0340	4.1430A	4.1510B	4.1350	5.2200	0	0
USJUL23	2023-07-19	4.1560	4.1490	4.1490	-0.0340	4.1500A	4.1570B	4.1490	4.2390	0	0
USSEP23	2023-09-20	4.1700	4.1640	4.1640	-0.0340	4.1640A	4.1720B	4.1640	5.2700	0	0
USDEC23	2023-12-20	4.1910	4.1860	4.1860	-0.0330	4.1870A	4.1930B	4.1860	4.5780	0	0
USMAR24	2024-03-20	4.2150	4.2090	4.2090	-0.0340	4.2110A	4.2160B	4.2110	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	4.1427	4.1428	4.1428	-0.0336	4.1427A	4.1514B	4.1350	5.2201	0	44
UXSEP23	2023-09-20	4.1706	4.1635	4.1635	-0.0339	4.1639A	4.1722B	4.1639	5.2701	0	0
UXDEC23	2023-12-20	4.1917	4.1855	4.1855	-0.0337	4.1864A	4.1935B	4.1860	4.6000	0	0
UXMAR24	2024-03-20	4.2152	4.2087	4.2087	-0.0343	4.2110A	4.2158B	4.2110	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