WGT S.A.

Wyniki sesji z dnia 2023-05-12

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	0.6709	0.6682	0.6682	-0.0025	0.6683A	0.6713B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6730	0.6704	0.6704	-0.0024	0.6705A	0.6734B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6745	0.6719	0.6719	-0.0024	0.6720A	0.6749B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6755	0.6729	0.6729	-0.0022	0.6731A	0.6758B	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	0.6709	0.6682	0.6682	-0.0025	0.6683A	0.6713B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6730	0.6704	0.6704	-0.0024	0.6705A	0.6734B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6745	0.6719	0.6719	-0.0024	0.6720A	0.6749B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6755	0.6729	0.6729	-0.0022	0.6731A	0.6758B	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	1.3477	1.3504	1.3504	0.0028	1.3470A	1.3503B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3452	1.3479	1.3479	0.0026	1.3446A	1.3478B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3435	1.3462	1.3462	0.0025	1.3428A	1.3460B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3425	1.3451	1.3451	0.0022	1.3418A	1.3448B	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	4.6370	4.6380	4.6380	-0.0160	4.6370A	4.6730B	4.6280	4.9170	0	0
CMJUN23	2023-06-21	4.6640	4.6650	4.6650	-0.0170	4.6640A	4.7000B	4.6550	5.4380	0	0
CMJUL23	2023-07-19	4.7170	4.6860	4.6860	-0.0170	4.6860A	4.7220B	4.6760	4.7800	0	0
CMSEP23	2023-09-20	4.7640	4.7330	4.7330	-0.0160	4.7330A	4.7690B	4.7230	5.5370	0	0
CMDEC23	2023-12-20	4.8290	4.7990	4.7990	-0.0160	4.8000A	4.8340B	4.7900	5.1140	0	0
CMMAR24	2024-03-20	4.8910	4.8630	4.8630	-0.0140	4.8650A	4.8970B	4.8540	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	1.3477	1.3504	1.3504	0.0028	1.3470A	1.3503B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3452	1.3479	1.3479	0.0026	1.3446A	1.3478B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3435	1.3462	1.3462	0.0025	1.3428A	1.3460B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3425	1.3451	1.3451	0.0022	1.3418A	1.3448B	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	4.6634	4.6643	4.6643	-0.0171	4.6633A	4.7007B	4.6543	5.4382	0	0
CXSEP23	2023-09-20	4.7325	4.7326	4.7326	-0.0167	4.7325A	4.7690B	4.7229	5.5373	0	0
CXDEC23	2023-12-20	4.8290	4.7985	4.7985	-0.0162	4.7993A	4.8342B	4.7891	5.1144	0	0
CXMAR24	2024-03-20	4.8914	4.8627	4.8627	-0.0145	4.8643A	4.8971B	4.8534	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	1.0888	1.0890	1.0890	-0.0014	1.0884A	1.0936B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.0909	1.0911	1.0911	-0.0015	1.0906A	1.0958B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0926	1.0928	1.0928	-0.0014	1.0923A	1.0975B	1.0923	1.1144	0	0
DMSEP23	2023-09-20	1.0960	1.0962	1.0962	-0.0014	1.0956A	1.1008B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1000	1.1002	1.1002	-0.0014	1.0996A	1.1048B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1033	1.1035	1.1035	-0.0011	1.1029A	1.1081B	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	1.0909	1.0911	1.0911	-0.0015	1.0906A	1.0958B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0960	1.0962	1.0962	-0.0014	1.0956A	1.1008B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1000	1.1002	1.1002	-0.0014	1.0996A	1.1048B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1033	1.1035	1.1035	-0.0011	1.1029A	1.1081B	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	0.8716	0.8718	0.8718	-0.0010	0.8706A	0.8733B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8745	0.8747	0.8747	-0.0012	0.8736A	0.8762B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8777	0.8779	0.8779	-0.0011	0.8768A	0.8793B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8809	0.8812	0.8812	-0.0011	0.8801A	0.8825B	0.8773	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	23.651	23.696	23.696	0.073	23.647A	23.713B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.857	23.898	23.898	0.076	23.853A	23.910B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.024	24.056	24.056	0.077	24.020A	24.059B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.161	24.190	24.190	0.082	24.157A	24.186B	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	1.0888	1.0890	1.0890	-0.0014	1.0884A	1.0936B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.0909	1.0911	1.0911	-0.0015	1.0905A	1.0958B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0926	1.0928	1.0928	-0.0014	1.0922A	1.0975B	1.0922	1.1144	0	0
EDSEP23	2023-09-20	1.0960	1.0962	1.0962	-0.0014	1.0956A	1.1008B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1000	1.1002	1.1002	-0.0014	1.0996A	1.1048B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1033	1.1035	1.1035	-0.0011	1.1030A	1.1081B	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	23.651	23.696	23.696	0.073	23.647A	23.713B	23.443	26.331	0	0
EESEP23	2023-09-20	23.857	23.898	23.898	0.076	23.853A	23.910B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.024	24.056	24.056	0.077	24.020A	24.059B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.161	24.190	24.190	0.082	24.157A	24.186B	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	0.9711	0.9730	0.9730	-0.0008	0.9707A	0.9735B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9662	0.9680	0.9680	-0.0009	0.9657A	0.9684B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9615	0.9632	0.9632	-0.0010	0.9609A	0.9633B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9572	0.9587	0.9587	-0.0009	0.9565A	0.9590B	0.9565	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	146.24	146.25	146.25	0.37	146.17A	146.91B	132.34	150.26	0	0
EJSEP23	2023-09-20	144.82	144.90	144.90	0.35	144.82A	145.56B	134.56	148.86	0	0
EJDEC23	2023-12-20	143.44	143.50	143.50	0.34	143.43A	144.14B	133.38	147.46	0	0
EJMAR24	2024-03-20	142.10	142.12	142.12	0.27	142.09A	142.78B	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	4.5420	4.5200	4.5200	-0.0210	4.5210A	4.5460B	4.5210	4.8330	0	28
EMJUN23	2023-06-21	4.5590	4.5380	4.5380	-0.0210	4.5390A	4.5640B	4.5380	5.2070	0	28
EMJUL23	2023-07-19	4.5730	4.5520	4.5520	-0.0210	4.5530A	4.5770B	4.5520	4.6620	0	2
EMSEP23	2023-09-20	4.6020	4.5810	4.5810	-0.0210	4.5820A	4.6060B	4.5810	5.2470	0	0
EMDEC23	2023-12-20	4.6420	4.6210	4.6210	-0.0210	4.6230A	4.6460B	4.6230	4.9630	0	13
EMMAR24	2024-03-20	4.6800	4.6610	4.6610	-0.0200	4.6640A	4.6850B	4.6630	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	0.8716	0.8718	0.8718	-0.0010	0.8706A	0.8733B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8745	0.8747	0.8747	-0.0012	0.8736A	0.8762B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8777	0.8779	0.8779	-0.0011	0.8768A	0.8793B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8809	0.8812	0.8812	-0.0011	0.8801A	0.8825B	0.8773	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	0.9711	0.9730	0.9730	-0.0008	0.9707A	0.9735B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9662	0.9680	0.9680	-0.0009	0.9657A	0.9684B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9615	0.9632	0.9632	-0.0010	0.9609A	0.9635B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9572	0.9587	0.9587	-0.0009	0.9565A	0.9590B	0.9565	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	4.5420	4.5200	4.5200	-0.0210	4.5210A	4.5460B	4.5210	4.8330	0	0
EUJUN23	2023-06-21	4.5590	4.5380	4.5380	-0.0210	4.5390A	4.5640B	4.5380	5.2070	0	0
EUJUL23	2023-07-19	4.5730	4.5520	4.5520	-0.0210	4.5530A	4.5770B	4.5520	4.6620	0	0
EUSEP23	2023-09-20	4.6020	4.5810	4.5810	-0.0210	4.5820A	4.6060B	4.5810	5.2470	0	0
EUDEC23	2023-12-20	4.6420	4.6210	4.6210	-0.0210	4.6230A	4.6460B	4.6230	4.9630	0	0
EUMAR24	2024-03-20	4.6800	4.6610	4.6610	-0.0200	4.6640A	4.6850B	4.6630	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	4.5599	4.5376	4.5376	-0.0208	4.5383A	4.5642B	4.4961	5.3428	0	342
EXSEP23	2023-09-20	4.6020	4.5804	4.5804	-0.0210	4.5815A	4.6067B	4.5644	5.4031	0	10
EXDEC23	2023-12-20	4.6420	4.6210	4.6210	-0.0203	4.6227A	4.6465B	4.5905	5.4612	0	1
EXMAR24	2024-03-20	4.6809	4.6612	4.6612	-0.0192	4.6635A	4.6852B	4.6477	5.5203	0	0
EXJUN24	2024-06-19	4.7143	4.6970	4.6970	-0.0177	4.7008A	4.7189B	4.6989	5.5726	0	0
EXSEP24	2024-09-18	4.7472	4.7321	4.7321	-0.0166	4.7358A	4.7542B	4.7348	5.6245	0	0
EXDEC24	2024-12-18	4.7842	4.7667	4.7667	-0.0159	4.7730A	4.7894B	4.7693	5.6769	0	0
EXMAR25	2025-03-19	4.8167	4.8021	4.8021	-0.0149	4.8092A	4.8245B	4.8050	5.7405	0	0
EXJUN25	2025-06-18	4.8486	4.8350	4.8350	-0.0149	4.8442A	4.8574B	4.8396	5.8093	0	0
EXSEP25	2025-09-17	4.8759	4.8643	4.8643	-0.0153	4.8759A	4.8854B	4.8720	5.7786	0	0
EXDEC25	2025-12-17	4.9032	4.8938	4.8938	-0.0152	4.9076A	4.9133B	4.9036	5.3381	0	0
EXMAR26	2026-03-18	4.9305	4.9232	4.9232	-0.0156	4.9393A	4.9415B	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	146.24	146.25	146.25	0.37	146.17A	146.91B	132.34	150.26	0	0
EYSEP23	2023-09-20	144.82	144.90	144.90	0.35	144.82A	145.56B	134.56	148.86	0	0
EYDEC23	2023-12-20	143.44	143.50	143.50	0.34	143.43A	144.14B	133.38	147.46	0	0
EYMAR24	2024-03-20	142.10	142.12	142.12	0.27	142.09A	142.78B	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	0.8864	0.8917	0.8917	0.0005	0.8861A	0.8924B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8778	0.8831	0.8831	0.0004	0.8775A	0.8833B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8705	0.8754	0.8754	0.0001	0.8702A	0.8760B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8638	0.8688	0.8688	0.0001	0.8635A	0.8694B	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	0.8864	0.8917	0.8917	0.0005	0.8861A	0.8924B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8778	0.8831	0.8831	0.0004	0.8775A	0.8836B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8705	0.8754	0.8754	0.0001	0.8702A	0.8756B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8638	0.8688	0.8688	0.0001	0.8635A	0.8694B	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	133.98	134.00	134.00	0.52	133.89A	134.26B	125.24	144.21	0	0
JMSEP23	2023-09-20	132.16	132.17	132.17	0.50	132.05A	132.41B	123.65	142.26	0	0
JMDEC23	2023-12-20	130.41	130.42	130.42	0.46	130.31A	130.66B	122.09	132.88	0	0
JMMAR24	2024-03-20	128.79	128.80	128.80	0.40	128.70A	129.04B	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	133.98	134.00	134.00	0.52	133.89A	134.26B	125.24	144.21	0	0
JXSEP23	2023-09-20	132.16	132.17	132.17	0.50	132.05A	132.41B	123.65	142.26	0	0
JXDEC23	2023-12-20	130.41	130.42	130.42	0.46	130.31A	130.66B	122.09	132.88	0	0
JXMAR24	2024-03-20	128.79	128.80	128.80	0.40	128.70A	129.04B	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	5.2080	5.1920	5.1920	-0.0160	5.1930A	5.2200B	5.1780	5.4490	0	0
PMJUN23	2023-06-21	5.2210	5.2050	5.2050	-0.0170	5.2070A	5.2330B	5.1910	6.0440	0	0
PMJUL23	2023-07-19	5.2310	5.2160	5.2160	-0.0160	5.2170A	5.2430B	5.2020	5.2830	0	0
PMSEP23	2023-09-20	5.2520	5.2360	5.2360	-0.0170	5.2380A	5.2640B	5.2220	5.8160	0	0
PMDEC23	2023-12-20	5.2780	5.2640	5.2640	-0.0150	5.2670A	5.2900B	5.2510	5.5670	0	0
PMMAR24	2024-03-20	5.3030	5.2900	5.2900	-0.0140	5.2930A	5.3150B	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	1.2516	1.2517	1.2517	0.0001	1.2505A	1.2549B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2531	1.2532	1.2532	0.0001	1.2521A	1.2564B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2521	1.2532	1.2532	0.0004	1.2521A	1.2564B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2513	1.2523	1.2523	0.0005	1.2513A	1.2556B	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	5.2212	5.2050	5.2050	-0.0165	5.2061A	5.2333B	5.1906	6.0442	0	0
PPSEP23	2023-09-20	5.2521	5.2364	5.2364	-0.0161	5.2380A	5.2645B	5.2220	5.8167	0	0
PPDEC23	2023-12-20	5.2786	5.2637	5.2637	-0.0154	5.2662A	5.2908B	5.2507	5.5672	0	0
PPMAR24	2024-03-20	5.3034	5.2899	5.2899	-0.0136	5.2929A	5.3158B	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	1.2516	1.2517	1.2517	0.0001	1.2505A	1.2549B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2531	1.2532	1.2532	0.0001	1.2521A	1.2564B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2521	1.2532	1.2532	0.0004	1.2521A	1.2564B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2513	1.2523	1.2523	0.0005	1.2513A	1.2556B	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	4.1500	4.1510	4.1510	-0.0150	4.1500A	4.1680B	4.1100	4.5250	0	0
UMJUN23	2023-06-21	4.1580	4.1590	4.1590	-0.0140	4.1580A	4.1750B	4.1170	5.2200	0	3
UMJUL23	2023-07-19	4.1640	4.1650	4.1650	-0.0150	4.1640A	4.1810B	4.1230	4.2380	0	0
UMSEP23	2023-09-20	4.1780	4.1790	4.1790	-0.0150	4.1780A	4.1950B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2010	4.2000	4.2000	-0.0150	4.2000A	4.2160B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2250	4.2240	4.2240	-0.0140	4.2250A	4.2380B	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	4.1500	4.1510	4.1510	-0.0150	4.1500A	4.1680B	4.1100	4.5250	0	0
USJUN23	2023-06-21	4.1580	4.1590	4.1590	-0.0140	4.1580A	4.1750B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1640	4.1650	4.1650	-0.0150	4.1640A	4.1810B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.1780	4.1790	4.1790	-0.0150	4.1780A	4.1950B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2010	4.2000	4.2000	-0.0150	4.2000A	4.2160B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2250	4.2240	4.2240	-0.0140	4.2250A	4.2380B	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	4.1572	4.1585	4.1585	-0.0146	4.1572A	4.1755B	4.1169	5.2201	0	44
UXSEP23	2023-09-20	4.1774	4.1785	4.1785	-0.0147	4.1774A	4.1953B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.1997	4.2002	4.2002	-0.0145	4.1997A	4.2160B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2246	4.2236	4.2236	-0.0143	4.2241A	4.2385B	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