WGT S.A.

Wyniki sesji z dnia 2023-05-09

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	0.6766	0.6767	0.6767	-0.0045	0.6759A	0.6779B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6789	0.6790	0.6790	-0.0044	0.6781A	0.6801B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6806	0.6807	0.6807	-0.0042	0.6798A	0.6817B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6815	0.6817	0.6817	-0.0041	0.6809A	0.6827B	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	0.6766	0.6767	0.6767	-0.0045	0.6759A	0.6779B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6789	0.6790	0.6790	-0.0044	0.6781A	0.6801B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6806	0.6807	0.6807	-0.0042	0.6798A	0.6817B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6815	0.6817	0.6817	-0.0041	0.6809A	0.6827B	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	1.3368	1.3382	1.3382	0.0067	1.3357A	1.3390B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3346	1.3360	1.3360	0.0067	1.3335A	1.3366B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3329	1.3343	1.3343	0.0066	1.3318A	1.3349B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3321	1.3332	1.3332	0.0062	1.3310A	1.3339B	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	4.6630	4.6640	4.6640	0.0040	4.6630A	4.6760B	4.6550	4.9170	0	0
CMJUN23	2023-06-21	4.6910	4.6920	4.6920	0.0050	4.6900A	4.7030B	4.6830	5.4380	0	0
CMJUL23	2023-07-19	4.7130	4.7140	4.7140	0.0050	4.7120A	4.7250B	4.7050	4.7800	0	0
CMSEP23	2023-09-20	4.7600	4.7610	4.7610	0.0040	4.7600A	4.7720B	4.7530	5.5370	0	0
CMDEC23	2023-12-20	4.8300	4.8260	4.8260	0.0040	4.8280A	4.8370B	4.8200	5.1140	0	0
CMMAR24	2024-03-20	4.8920	4.8900	4.8900	0.0050	4.8920A	4.8990B	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	1.3368	1.3382	1.3382	0.0067	1.3357A	1.3390B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3346	1.3360	1.3360	0.0067	1.3335A	1.3366B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3329	1.3343	1.3343	0.0066	1.3318A	1.3349B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3321	1.3332	1.3332	0.0062	1.3310A	1.3339B	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	4.6906	4.6914	4.6914	0.0042	4.6898A	4.7037B	4.6824	5.4382	0	0
CXSEP23	2023-09-20	4.7601	4.7604	4.7604	0.0041	4.7594A	4.7723B	4.7525	5.5373	0	0
CXDEC23	2023-12-20	4.8304	4.8264	4.8264	0.0040	4.8271A	4.8376B	4.8193	5.1144	0	0
CXMAR24	2024-03-20	4.8925	4.8901	4.8901	0.0054	4.8913A	4.8998B	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	1.0961	1.0962	1.0962	-0.0087	1.0948A	1.0997B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.0983	1.0984	1.0984	-0.0087	1.0969A	1.1019B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.1000	1.1001	1.1001	-0.0087	1.0987A	1.1036B	1.0987	1.1144	0	0
DMSEP23	2023-09-20	1.1033	1.1034	1.1034	-0.0087	1.1019A	1.1069B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1075	1.1076	1.1076	-0.0086	1.1060A	1.1110B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1109	1.1110	1.1110	-0.0085	1.1095A	1.1143B	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	1.0983	1.0984	1.0984	-0.0087	1.0969A	1.1019B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.1033	1.1034	1.1034	-0.0087	1.1019A	1.1069B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1075	1.1076	1.1076	-0.0086	1.1060A	1.1110B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1109	1.1110	1.1110	-0.0085	1.1095A	1.1143B	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	0.8722	0.8707	0.8707	-0.0033	0.8707A	0.8724B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8751	0.8736	0.8736	-0.0033	0.8736A	0.8753B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8782	0.8768	0.8768	-0.0033	0.8768A	0.8785B	0.8768	0.9036	0	0
EBMAR24	2024-03-20	0.8814	0.8800	0.8800	-0.0034	0.8802A	0.8817B	0.8802	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	23.508	23.509	23.509	-0.003	23.455A	23.505B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.711	23.712	23.712	-0.004	23.664A	23.708B	23.639	25.732	0	0
ECDEC23	2023-12-20	23.869	23.873	23.873	-0.003	23.831A	23.857B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.005	24.006	24.006	-0.006	23.971A	23.989B	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	1.0961	1.0962	1.0962	-0.0087	1.0948A	1.0997B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.0983	1.0984	1.0984	-0.0087	1.0969A	1.1019B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.1000	1.1001	1.1001	-0.0087	1.0987A	1.1036B	1.0987	1.1144	0	0
EDSEP23	2023-09-20	1.1033	1.1034	1.1034	-0.0087	1.1019A	1.1069B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1075	1.1076	1.1076	-0.0086	1.1060A	1.1110B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1109	1.1110	1.1110	-0.0085	1.1095A	1.1143B	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	23.508	23.509	23.509	-0.003	23.455A	23.505B	23.443	26.331	0	0
EESEP23	2023-09-20	23.711	23.712	23.712	-0.004	23.664A	23.708B	23.639	25.732	0	0
EEDEC23	2023-12-20	23.869	23.873	23.873	-0.003	23.831A	23.857B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.005	24.006	24.006	-0.006	23.971A	23.989B	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	0.9761	0.9762	0.9762	-0.0024	0.9758A	0.9774B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9711	0.9712	0.9712	-0.0024	0.9708A	0.9724B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9662	0.9663	0.9663	-0.0026	0.9661A	0.9675B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9620	0.9618	0.9618	-0.0027	0.9618A	0.9630B	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	147.37	147.41	147.41	-0.96	147.33A	147.79B	132.34	150.26	0	0
EJSEP23	2023-09-20	146.03	146.05	146.05	-0.96	145.99A	146.43B	134.56	148.86	0	0
EJDEC23	2023-12-20	144.63	144.65	144.65	-0.95	144.59A	145.02B	133.38	147.46	0	0
EJMAR24	2024-03-20	143.28	143.29	143.29	-0.94	143.25A	143.65B	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	4.5630	4.5620	4.5620	-0.0070	4.5630A	4.5740B	4.5630	4.8330	0	18
EMJUN23	2023-06-21	4.5830	4.5800	4.5800	-0.0070	4.5810A	4.5920B	4.5810	5.2070	0	16
EMJUL23	2023-07-19	4.5960	4.5940	4.5940	-0.0070	4.5950A	4.6060B	4.5950	4.6620	0	0
EMSEP23	2023-09-20	4.6260	4.6240	4.6240	-0.0060	4.6250A	4.6350B	4.6250	5.2470	0	0
EMDEC23	2023-12-20	4.6660	4.6650	4.6650	-0.0070	4.6670A	4.6750B	4.6670	4.9630	0	13
EMMAR24	2024-03-20	4.7050	4.7040	4.7040	-0.0080	4.7080A	4.7140B	4.7080	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	0.8722	0.8707	0.8707	-0.0033	0.8707A	0.8724B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8751	0.8736	0.8736	-0.0033	0.8736A	0.8753B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8782	0.8768	0.8768	-0.0033	0.8768A	0.8785B	0.8768	0.9036	0	0
EPMAR24	2024-03-20	0.8814	0.8800	0.8800	-0.0034	0.8802A	0.8817B	0.8802	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	0.9761	0.9762	0.9762	-0.0024	0.9758A	0.9774B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9711	0.9712	0.9712	-0.0024	0.9708A	0.9724B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9662	0.9663	0.9663	-0.0026	0.9661A	0.9675B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9620	0.9618	0.9618	-0.0027	0.9618A	0.9630B	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	4.5630	4.5620	4.5620	-0.0070	4.5630A	4.5740B	4.5630	4.8330	0	0
EUJUN23	2023-06-21	4.5830	4.5800	4.5800	-0.0070	4.5810A	4.5920B	4.5810	5.2070	0	0
EUJUL23	2023-07-19	4.5960	4.5940	4.5940	-0.0070	4.5950A	4.6060B	4.5950	4.6620	0	0
EUSEP23	2023-09-20	4.6260	4.6240	4.6240	-0.0060	4.6250A	4.6350B	4.6250	5.2470	0	0
EUDEC23	2023-12-20	4.6660	4.6650	4.6650	-0.0070	4.6670A	4.6750B	4.6670	4.9630	0	0
EUMAR24	2024-03-20	4.7050	4.7040	4.7040	-0.0080	4.7080A	4.7140B	4.7080	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	4.5798	4.5797	4.5797	-0.0068	4.5806A	4.5923B	4.4961	5.3428	0	339
EXSEP23	2023-09-20	4.6238	4.6233	4.6233	-0.0072	4.6246A	4.6355B	4.5644	5.4031	0	10
EXDEC23	2023-12-20	4.6643	4.6642	4.6642	-0.0074	4.6666A	4.6755B	4.5905	5.4612	0	1
EXMAR24	2024-03-20	4.7053	4.7036	4.7036	-0.0079	4.7072A	4.7140B	4.6477	5.5203	0	0
EXJUN24	2024-06-19	4.7429	4.7389	4.7389	-0.0076	4.7428A	4.7482B	4.7205	5.5726	0	0
EXSEP24	2024-09-18	4.7727	4.7717	4.7717	-0.0085	4.7775A	4.7822B	4.7775	5.6245	0	0
EXDEC24	2024-12-18	4.8072	4.8050	4.8050	-0.0083	4.8110A	4.8149B	4.8110	5.6769	0	0
EXMAR25	2025-03-19	4.8408	4.8396	4.8396	-0.0066	4.8456A	4.8472B	4.8456	5.7405	0	0
EXJUN25	2025-06-18	4.8709	4.8705	4.8705	-0.0073	4.8782A	4.8778B	4.8782	5.8093	0	0
EXSEP25	2025-09-17	4.8996	4.8993	4.8993	-0.0076	4.9095A	4.9039B	4.9095	5.7786	0	0
EXDEC25	2025-12-17	4.9287	4.9281	4.9281	-0.0076	4.9412A	4.9302B	4.9412	5.3381	0	0
EXMAR26	2026-03-18	4.9565	4.9564	4.9564	-0.0084	4.9726A	4.9568B	4.9726	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	147.41	147.41	-0.96	147.33A	147.79B	132.34	150.26	0	0
EYSEP23	2023-09-20	146.03	146.05	146.05	-0.96	145.99A	146.43B	134.56	148.86	0	0
EYDEC23	2023-12-20	144.63	144.65	144.65	-0.95	144.59A	145.02B	133.38	147.46	0	0
EYMAR24	2024-03-20	143.28	143.29	143.29	-0.94	143.25A	143.65B	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	0.8862	0.8887	0.8887	0.0047	0.8862A	0.8898B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8778	0.8802	0.8802	0.0047	0.8778A	0.8812B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8703	0.8725	0.8725	0.0044	0.8703A	0.8736B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8638	0.8659	0.8659	0.0043	0.8638A	0.8670B	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	0.8862	0.8887	0.8887	0.0047	0.8862A	0.8898B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8778	0.8802	0.8802	0.0047	0.8778A	0.8812B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8703	0.8725	0.8725	0.0044	0.8703A	0.8736B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8638	0.8659	0.8659	0.0043	0.8638A	0.8670B	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	134.11	134.20	134.20	0.13	133.92A	134.45B	125.24	144.21	0	0
JMSEP23	2023-09-20	132.28	132.36	132.36	0.13	132.10A	132.62B	123.65	142.26	0	0
JMDEC23	2023-12-20	130.53	130.61	130.61	0.12	130.35A	130.85B	122.09	132.88	0	0
JMMAR24	2024-03-20	128.91	128.97	128.97	0.09	128.74A	129.22B	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	134.11	134.20	134.20	0.13	133.92A	134.45B	125.24	144.21	0	0
JXSEP23	2023-09-20	132.28	132.36	132.36	0.13	132.10A	132.62B	123.65	142.26	0	0
JXDEC23	2023-12-20	130.53	130.61	130.61	0.12	130.35A	130.85B	122.09	132.88	0	0
JXMAR24	2024-03-20	128.91	128.97	128.97	0.09	128.74A	129.22B	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	5.2370	5.2470	5.2470	0.0120	5.2360A	5.2580B	5.1780	5.4490	0	0
PMJUN23	2023-06-21	5.2510	5.2600	5.2600	0.0110	5.2500A	5.2710B	5.1910	6.0440	0	0
PMJUL23	2023-07-19	5.2620	5.2710	5.2710	0.0120	5.2610A	5.2820B	5.2020	5.2830	0	0
PMSEP23	2023-09-20	5.2840	5.2920	5.2920	0.0110	5.2830A	5.3030B	5.2220	5.8160	0	0
PMDEC23	2023-12-20	5.3130	5.3200	5.3200	0.0110	5.3120A	5.3290B	5.2510	5.5670	0	0
PMMAR24	2024-03-20	5.3400	5.3450	5.3450	0.0100	5.3380A	5.3530B	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	1.2612	1.2616	1.2616	-0.0049	1.2591A	1.2636B	1.0496	1.2680	0	0
PNSEP23	2023-09-20	1.2626	1.2631	1.2631	-0.0049	1.2606A	1.2651B	1.0457	1.2694	0	0
PNDEC23	2023-12-20	1.2629	1.2633	1.2633	-0.0048	1.2608A	1.2652B	1.1904	1.2695	0	0
PNMAR24	2024-03-20	1.2620	1.2624	1.2624	-0.0048	1.2599A	1.2643B	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	5.2508	5.2599	5.2599	0.0114	5.2495A	5.2715B	5.1906	6.0442	0	0
PPSEP23	2023-09-20	5.2836	5.2920	5.2920	0.0109	5.2823A	5.3030B	5.2220	5.8167	0	0
PPDEC23	2023-12-20	5.3129	5.3197	5.3197	0.0106	5.3116A	5.3294B	5.2507	5.5672	0	0
PPMAR24	2024-03-20	5.3391	5.3447	5.3447	0.0101	5.3378A	5.3531B	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	1.2612	1.2616	1.2616	-0.0049	1.2591A	1.2636B	1.0496	1.2680	0	0
PXSEP23	2023-09-20	1.2626	1.2631	1.2631	-0.0049	1.2606A	1.2651B	1.0457	1.2694	0	0
PXDEC23	2023-12-20	1.2629	1.2633	1.2633	-0.0048	1.2608A	1.2652B	1.1904	1.2695	0	0
PXMAR24	2024-03-20	1.2620	1.2624	1.2624	-0.0048	1.2599A	1.2643B	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	4.1500	4.1620	4.1620	0.0270	4.1500A	4.1770B	4.1350	4.5250	0	0
UMJUN23	2023-06-21	4.1570	4.1690	4.1690	0.0260	4.1570A	4.1840B	4.1350	5.2200	0	1
UMJUL23	2023-07-19	4.1640	4.1760	4.1760	0.0270	4.1640A	4.1900B	4.1490	4.2380	0	0
UMSEP23	2023-09-20	4.1790	4.1900	4.1900	0.0260	4.1790A	4.2040B	4.1640	5.2700	0	0
UMDEC23	2023-12-20	4.2010	4.2110	4.2110	0.0250	4.2010A	4.2250B	4.1860	4.5780	0	2
UMMAR24	2024-03-20	4.2250	4.2340	4.2340	0.0250	4.2250A	4.2470B	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	4.1500	4.1620	4.1620	0.0270	4.1500A	4.1770B	4.1350	4.5250	0	0
USJUN23	2023-06-21	4.1570	4.1690	4.1690	0.0260	4.1570A	4.1840B	4.1350	5.2200	0	0
USJUL23	2023-07-19	4.1640	4.1760	4.1760	0.0270	4.1640A	4.1900B	4.1490	4.2390	0	0
USSEP23	2023-09-20	4.1790	4.1900	4.1900	0.0260	4.1790A	4.2040B	4.1640	5.2700	0	0
USDEC23	2023-12-20	4.2010	4.2110	4.2110	0.0250	4.2010A	4.2250B	4.1860	4.5780	0	0
USMAR24	2024-03-20	4.2250	4.2340	4.2340	0.0250	4.2250A	4.2470B	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	4.1570	4.1692	4.1692	0.0264	4.1570A	4.1845B	4.1350	5.2201	0	44
UXSEP23	2023-09-20	4.1782	4.1897	4.1897	0.0262	4.1782A	4.2047B	4.1639	5.2701	0	0
UXDEC23	2023-12-20	4.2009	4.2110	4.2110	0.0255	4.2009A	4.2256B	4.1860	4.6000	0	0
UXMAR24	2024-03-20	4.2241	4.2338	4.2338	0.0251	4.2241A	4.2476B	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