WGT S.A.

Wyniki sesji z dnia 2023-05-10

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	0.6768	0.6791	0.6791	0.0024	0.6757A	0.6830B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6790	0.6812	0.6812	0.0022	0.6779A	0.6853B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6808	0.6829	0.6829	0.0022	0.6797A	0.6865B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6819	0.6839	0.6839	0.0022	0.6808A	0.6877B	0.6652	0.6877	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN23	2023-06-21	0.6768	0.6791	0.6791	0.0024	0.6757A	0.6830B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6790	0.6812	0.6812	0.0022	0.6779A	0.6853B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6808	0.6829	0.6829	0.0022	0.6797A	0.6865B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6819	0.6839	0.6839	0.0022	0.6808A	0.6877B	0.6652	0.6877	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	1.3346	1.3348	1.3348	-0.0034	1.3325A	1.3380B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3320	1.3323	1.3323	-0.0037	1.3301A	1.3356B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3305	1.3310	1.3310	-0.0033	1.3287A	1.3337B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3298	1.3299	1.3299	-0.0033	1.3280A	1.3327B	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	4.6340	4.6350	4.6350	-0.0290	4.6340A	4.6570B	4.6340	4.9170	0	0
CMJUN23	2023-06-21	4.6610	4.6620	4.6620	-0.0300	4.6610A	4.6850B	4.6610	5.4380	0	0
CMJUL23	2023-07-19	4.7040	4.6830	4.6830	-0.0310	4.6830A	4.7060B	4.6830	4.7800	0	0
CMSEP23	2023-09-20	4.7300	4.7310	4.7310	-0.0300	4.7300A	4.7520B	4.7300	5.5370	0	0
CMDEC23	2023-12-20	4.8160	4.7960	4.7960	-0.0300	4.7980A	4.8180B	4.7980	5.1140	0	0
CMMAR24	2024-03-20	4.8790	4.8600	4.8600	-0.0300	4.8620A	4.8810B	4.8620	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	1.3346	1.3348	1.3348	-0.0034	1.3325A	1.3380B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3320	1.3323	1.3323	-0.0037	1.3301A	1.3356B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3305	1.3310	1.3310	-0.0033	1.3287A	1.3337B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3298	1.3299	1.3299	-0.0033	1.3280A	1.3327B	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	4.6607	4.6616	4.6616	-0.0298	4.6607A	4.6851B	4.6607	5.4382	0	0
CXSEP23	2023-09-20	4.7299	4.7301	4.7301	-0.0303	4.7299A	4.7528B	4.7299	5.5373	0	0
CXDEC23	2023-12-20	4.8168	4.7962	4.7962	-0.0302	4.7972A	4.8184B	4.7972	5.1144	0	0
CXMAR24	2024-03-20	4.8797	4.8595	4.8595	-0.0306	4.8616A	4.8817B	4.8616	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	1.0963	1.0992	1.0992	0.0030	1.0947A	1.1007B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.0985	1.1014	1.1014	0.0030	1.0969A	1.1030B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.1002	1.1031	1.1031	0.0030	1.0986A	1.1046B	1.0986	1.1144	0	0
DMSEP23	2023-09-20	1.1036	1.1065	1.1065	0.0031	1.1020A	1.1080B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1079	1.1106	1.1106	0.0030	1.1063A	1.1121B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1115	1.1141	1.1141	0.0031	1.1100A	1.1155B	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	1.0985	1.1014	1.1014	0.0030	1.0969A	1.1030B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.1036	1.1065	1.1065	0.0031	1.1020A	1.1080B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1079	1.1106	1.1106	0.0030	1.1063A	1.1121B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1115	1.1141	1.1141	0.0031	1.1100A	1.1155B	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	0.8696	0.8706	0.8706	-0.0001	0.8690A	0.8708B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8726	0.8736	0.8736	0.0000	0.8720A	0.8737B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8758	0.8768	0.8768	0.0000	0.8752A	0.8769B	0.8752	0.9036	0	0
EBMAR24	2024-03-20	0.8792	0.8801	0.8801	0.0001	0.8788A	0.8802B	0.8788	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	23.495	23.556	23.556	0.047	23.492A	23.558B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.705	23.761	23.761	0.049	23.698A	23.760B	23.639	25.732	0	0
ECDEC23	2023-12-20	23.875	23.922	23.922	0.049	23.867A	23.912B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.020	24.058	24.058	0.052	24.010A	24.042B	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	1.0963	1.0992	1.0992	0.0030	1.0947A	1.1007B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.0985	1.1014	1.1014	0.0030	1.0969A	1.1030B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.1002	1.1031	1.1031	0.0030	1.0986A	1.1046B	1.0986	1.1144	0	0
EDSEP23	2023-09-20	1.1036	1.1065	1.1065	0.0031	1.1020A	1.1080B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1079	1.1106	1.1106	0.0030	1.1063A	1.1121B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1115	1.1141	1.1141	0.0031	1.1100A	1.1155B	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	23.495	23.556	23.556	0.047	23.492A	23.558B	23.443	26.331	0	0
EESEP23	2023-09-20	23.705	23.761	23.761	0.049	23.698A	23.760B	23.639	25.732	0	0
EEDEC23	2023-12-20	23.875	23.922	23.922	0.049	23.867A	23.912B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.020	24.058	24.058	0.052	24.010A	24.042B	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	0.9738	0.9739	0.9739	-0.0023	0.9733A	0.9749B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9688	0.9689	0.9689	-0.0023	0.9684A	0.9699B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9642	0.9643	0.9643	-0.0020	0.9638A	0.9651B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9597	0.9599	0.9599	-0.0019	0.9595A	0.9606B	0.9595	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	147.12	147.19	147.19	-0.22	146.89A	147.60B	132.34	150.26	0	0
EJSEP23	2023-09-20	145.79	145.84	145.84	-0.21	145.54A	146.24B	134.56	148.86	0	0
EJDEC23	2023-12-20	144.38	144.45	144.45	-0.20	144.16A	144.83B	133.38	147.46	0	0
EJMAR24	2024-03-20	143.06	143.11	143.11	-0.18	142.83A	143.46B	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	4.5220	4.5230	4.5230	-0.0390	4.5210A	4.5440B	4.5210	4.8330	0	28
EMJUN23	2023-06-21	4.5390	4.5400	4.5400	-0.0400	4.5390A	4.5610B	4.5390	5.2070	0	18
EMJUL23	2023-07-19	4.5530	4.5540	4.5540	-0.0400	4.5530A	4.5750B	4.5530	4.6620	0	2
EMSEP23	2023-09-20	4.6030	4.5830	4.5830	-0.0410	4.5830A	4.6040B	4.5830	5.2470	0	0
EMDEC23	2023-12-20	4.6440	4.6250	4.6250	-0.0400	4.6250A	4.6450B	4.6250	4.9630	0	13
EMMAR24	2024-03-20	4.6830	4.6650	4.6650	-0.0390	4.6660A	4.6840B	4.6660	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	0.8696	0.8706	0.8706	-0.0001	0.8690A	0.8708B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8726	0.8736	0.8736	0.0000	0.8720A	0.8737B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8758	0.8768	0.8768	0.0000	0.8752A	0.8769B	0.8752	0.9036	0	0
EPMAR24	2024-03-20	0.8792	0.8801	0.8801	0.0001	0.8788A	0.8802B	0.8788	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	0.9738	0.9739	0.9739	-0.0023	0.9733A	0.9749B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9688	0.9689	0.9689	-0.0023	0.9684A	0.9699B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9642	0.9643	0.9643	-0.0020	0.9638A	0.9651B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9597	0.9599	0.9599	-0.0019	0.9595A	0.9606B	0.9595	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	4.5220	4.5230	4.5230	-0.0390	4.5210A	4.5440B	4.5210	4.8330	0	0
EUJUN23	2023-06-21	4.5390	4.5400	4.5400	-0.0400	4.5390A	4.5610B	4.5390	5.2070	0	0
EUJUL23	2023-07-19	4.5530	4.5540	4.5540	-0.0400	4.5530A	4.5750B	4.5530	4.6620	0	0
EUSEP23	2023-09-20	4.6030	4.5830	4.5830	-0.0410	4.5830A	4.6040B	4.5830	5.2470	0	0
EUDEC23	2023-12-20	4.6440	4.6250	4.6250	-0.0400	4.6250A	4.6450B	4.6250	4.9630	0	0
EUMAR24	2024-03-20	4.6830	4.6650	4.6650	-0.0390	4.6660A	4.6840B	4.6660	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	4.5398	4.5399	4.5399	-0.0398	4.5385A	4.5615B	4.4961	5.3428	0	341
EXSEP23	2023-09-20	4.5824	4.5832	4.5832	-0.0401	4.5824A	4.6044B	4.5644	5.4031	0	10
EXDEC23	2023-12-20	4.6441	4.6246	4.6246	-0.0396	4.6247A	4.6455B	4.5905	5.4612	0	1
EXMAR24	2024-03-20	4.6834	4.6644	4.6644	-0.0392	4.6655A	4.6848B	4.6477	5.5203	0	0
EXJUN24	2024-06-19	4.7162	4.6996	4.6996	-0.0393	4.7014A	4.7187B	4.7014	5.5726	0	0
EXSEP24	2024-09-18	4.7482	4.7338	4.7338	-0.0379	4.7368A	4.7522B	4.7368	5.6245	0	0
EXDEC24	2024-12-18	4.7826	4.7687	4.7687	-0.0363	4.7721A	4.7854B	4.7721	5.6769	0	0
EXMAR25	2025-03-19	4.8169	4.8030	4.8030	-0.0366	4.8068A	4.8183B	4.8068	5.7405	0	0
EXJUN25	2025-06-18	4.8481	4.8356	4.8356	-0.0349	4.8403A	4.8494B	4.8403	5.8093	0	0
EXSEP25	2025-09-17	4.8752	4.8653	4.8653	-0.0340	4.8720A	4.8766B	4.8720	5.7786	0	0
EXDEC25	2025-12-17	4.9022	4.8948	4.8948	-0.0333	4.9036A	4.9037B	4.9036	5.3381	0	0
EXMAR26	2026-03-18	4.9293	4.9245	4.9245	-0.0319	4.9351A	4.9308B	4.9351	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	147.12	147.19	147.19	-0.22	146.89A	147.60B	132.34	150.26	0	0
EYSEP23	2023-09-20	145.79	145.84	145.84	-0.21	145.54A	146.24B	134.56	148.86	0	0
EYDEC23	2023-12-20	144.38	144.45	144.45	-0.20	144.16A	144.83B	133.38	147.46	0	0
EYMAR24	2024-03-20	143.06	143.11	143.11	-0.18	142.83A	143.46B	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	0.8840	0.8842	0.8842	-0.0045	0.8829A	0.8884B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8755	0.8758	0.8758	-0.0044	0.8744A	0.8797B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8680	0.8682	0.8682	-0.0043	0.8670A	0.8720B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8614	0.8615	0.8615	-0.0044	0.8605A	0.8651B	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	0.8840	0.8842	0.8842	-0.0045	0.8829A	0.8884B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8755	0.8758	0.8758	-0.0044	0.8744A	0.8797B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8680	0.8682	0.8682	-0.0043	0.8670A	0.8720B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8614	0.8615	0.8615	-0.0044	0.8605A	0.8651B	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	133.59	133.64	133.64	-0.56	133.46A	134.53B	125.24	144.21	0	0
JMSEP23	2023-09-20	131.76	131.81	131.81	-0.55	131.63A	132.68B	123.65	142.26	0	0
JMDEC23	2023-12-20	130.02	130.06	130.06	-0.55	129.89A	130.89B	122.09	132.88	0	0
JMMAR24	2024-03-20	128.43	128.46	128.46	-0.51	128.30A	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	133.59	133.64	133.64	-0.56	133.46A	134.53B	125.24	144.21	0	0
JXSEP23	2023-09-20	131.77	131.81	131.81	-0.55	131.63A	132.68B	123.65	142.26	0	0
JXDEC23	2023-12-20	130.02	130.06	130.06	-0.55	129.89A	130.89B	122.09	132.88	0	0
JXMAR24	2024-03-20	128.43	128.46	128.46	-0.51	128.30A	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	5.2020	5.2030	5.2030	-0.0440	5.2000A	5.2330B	5.1780	5.4490	0	0
PMJUN23	2023-06-21	5.2150	5.2160	5.2160	-0.0440	5.2140A	5.2470B	5.1910	6.0440	0	0
PMJUL23	2023-07-19	5.2250	5.2260	5.2260	-0.0450	5.2240A	5.2570B	5.2020	5.2830	0	0
PMSEP23	2023-09-20	5.2470	5.2480	5.2480	-0.0440	5.2460A	5.2780B	5.2220	5.8160	0	0
PMDEC23	2023-12-20	5.3040	5.2760	5.2760	-0.0440	5.2760A	5.3060B	5.2510	5.5670	0	0
PMMAR24	2024-03-20	5.3280	5.3010	5.3010	-0.0440	5.3020A	5.3300B	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	1.2634	1.2653	1.2653	0.0037	1.2616A	1.2689B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2650	1.2669	1.2669	0.0038	1.2632A	1.2704B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2652	1.2670	1.2670	0.0037	1.2633A	1.2702B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2645	1.2660	1.2660	0.0036	1.2627A	1.2692B	1.2077	1.2692	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN23	2023-06-21	5.2152	5.2160	5.2160	-0.0439	5.2135A	5.2475B	5.1906	6.0442	0	0
PPSEP23	2023-09-20	5.2468	5.2475	5.2475	-0.0445	5.2456A	5.2788B	5.2220	5.8167	0	0
PPDEC23	2023-12-20	5.2753	5.2759	5.2759	-0.0438	5.2753A	5.3062B	5.2507	5.5672	0	0
PPMAR24	2024-03-20	5.3289	5.3011	5.3011	-0.0436	5.3016A	5.3308B	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	1.2634	1.2653	1.2653	0.0037	1.2616A	1.2689B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2650	1.2669	1.2669	0.0038	1.2632A	1.2704B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2652	1.2670	1.2670	0.0037	1.2633A	1.2702B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2645	1.2660	1.2660	0.0036	1.2627A	1.2692B	1.2076	1.2692	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	4.1110	4.1120	4.1120	-0.0500	4.1100A	4.1470B	4.1100	4.5250	0	0
UMJUN23	2023-06-21	4.1190	4.1200	4.1200	-0.0490	4.1170A	4.1540B	4.1170	5.2200	0	2
UMJUL23	2023-07-19	4.1250	4.1260	4.1260	-0.0500	4.1230A	4.1600B	4.1230	4.2380	0	0
UMSEP23	2023-09-20	4.1380	4.1400	4.1400	-0.0500	4.1380A	4.1740B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.1600	4.1620	4.1620	-0.0490	4.1600A	4.1950B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.1840	4.1850	4.1850	-0.0490	4.1840A	4.2170B	4.1840	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	4.1110	4.1120	4.1120	-0.0500	4.1100A	4.1470B	4.1100	4.5250	0	0
USJUN23	2023-06-21	4.1190	4.1200	4.1200	-0.0490	4.1170A	4.1540B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1250	4.1260	4.1260	-0.0500	4.1230A	4.1600B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.1380	4.1400	4.1400	-0.0500	4.1380A	4.1740B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.1600	4.1620	4.1620	-0.0490	4.1600A	4.1950B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.1840	4.1850	4.1850	-0.0490	4.1840A	4.2170B	4.1840	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	4.1194	4.1196	4.1196	-0.0496	4.1169A	4.1547B	4.1169	5.2201	0	44
UXSEP23	2023-09-20	4.1395	4.1399	4.1399	-0.0498	4.1375A	4.1746B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.1614	4.1617	4.1617	-0.0493	4.1598A	4.1957B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.1833	4.1847	4.1847	-0.0491	4.1833A	4.2179B	4.1833	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