WGT S.A.

Wyniki sesji z dnia 2023-05-15

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	0.6692	0.6688	0.6688	0.0006	0.6688A	0.6702B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6714	0.6708	0.6708	0.0004	0.6709A	0.6723B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6729	0.6724	0.6724	0.0005	0.6725A	0.6738B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6738	0.6733	0.6733	0.0004	0.6734A	0.6747B	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	0.6692	0.6688	0.6688	0.0006	0.6688A	0.6702B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6714	0.6708	0.6708	0.0004	0.6709A	0.6723B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6729	0.6724	0.6724	0.0005	0.6725A	0.6738B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6738	0.6733	0.6733	0.0004	0.6734A	0.6747B	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	1.3501	1.3502	1.3502	-0.0002	1.3487A	1.3510B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3477	1.3478	1.3478	-0.0001	1.3462A	1.3485B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3459	1.3460	1.3460	-0.0002	1.3444A	1.3466B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3449	1.3450	1.3450	-0.0001	1.3435A	1.3455B	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	4.6260	4.6310	4.6310	-0.0070	4.6220A	4.6310B	4.6220	4.9170	0	0
CMJUN23	2023-06-21	4.6530	4.6580	4.6580	-0.0070	4.6490A	4.6570B	4.6490	5.4380	0	0
CMJUL23	2023-07-19	4.6750	4.6790	4.6790	-0.0070	4.6700A	4.6790B	4.6700	4.7800	0	0
CMSEP23	2023-09-20	4.7220	4.7260	4.7260	-0.0070	4.7170A	4.7250B	4.7170	5.5370	0	0
CMDEC23	2023-12-20	4.7880	4.7920	4.7920	-0.0070	4.7840A	4.7900B	4.7840	5.1140	0	0
CMMAR24	2024-03-20	4.8540	4.8570	4.8570	-0.0060	4.8510A	4.8540B	4.8510	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	1.3501	1.3502	1.3502	-0.0002	1.3487A	1.3510B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3477	1.3478	1.3478	-0.0001	1.3462A	1.3485B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3459	1.3460	1.3460	-0.0002	1.3444A	1.3466B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3449	1.3450	1.3450	-0.0001	1.3435A	1.3455B	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	4.6523	4.6575	4.6575	-0.0068	4.6482A	4.6576B	4.6482	5.4382	0	0
CXSEP23	2023-09-20	4.7211	4.7260	4.7260	-0.0066	4.7168A	4.7253B	4.7168	5.5373	0	0
CXDEC23	2023-12-20	4.7879	4.7921	4.7921	-0.0064	4.7840A	4.7907B	4.7840	5.1144	0	0
CXMAR24	2024-03-20	4.8536	4.8572	4.8572	-0.0055	4.8504A	4.8546B	4.8504	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	1.0870	1.0877	1.0877	-0.0013	1.0858A	1.0886B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.0892	1.0899	1.0899	-0.0012	1.0879A	1.0913B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0908	1.0916	1.0916	-0.0012	1.0896A	1.0926B	1.0896	1.1144	0	0
DMSEP23	2023-09-20	1.0942	1.0949	1.0949	-0.0013	1.0929A	1.0963B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0983	1.0990	1.0990	-0.0012	1.0970A	1.1005B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1017	1.1024	1.1024	-0.0011	1.1004A	1.1034B	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	1.0892	1.0899	1.0899	-0.0012	1.0879A	1.0913B	0.9715	1.1135	0	0
DXSEP23	2023-09-20	1.0942	1.0949	1.0949	-0.0013	1.0929A	1.0963B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0983	1.0990	1.0990	-0.0012	1.0970A	1.1005B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1017	1.1024	1.1024	-0.0011	1.1004A	1.1034B	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	0.8704	0.8705	0.8705	-0.0013	0.8701A	0.8725B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8733	0.8734	0.8734	-0.0013	0.8730A	0.8754B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8765	0.8766	0.8766	-0.0013	0.8762A	0.8784B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8797	0.8798	0.8798	-0.0014	0.8795A	0.8816B	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	23.652	23.703	23.703	0.007	23.633A	23.708B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.857	23.903	23.903	0.005	23.837A	23.902B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.024	24.063	24.063	0.007	24.004A	24.053B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.165	24.194	24.194	0.004	24.142A	24.180B	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	1.0870	1.0877	1.0877	-0.0013	1.0858A	1.0886B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.0892	1.0899	1.0899	-0.0012	1.0879A	1.0913B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0908	1.0916	1.0916	-0.0012	1.0896A	1.0926B	1.0896	1.1144	0	0
EDSEP23	2023-09-20	1.0942	1.0949	1.0949	-0.0013	1.0929A	1.0963B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0983	1.0990	1.0990	-0.0012	1.0970A	1.1005B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1017	1.1024	1.1024	-0.0011	1.1004A	1.1034B	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	23.652	23.703	23.703	0.007	23.633A	23.708B	23.443	26.331	0	0
EESEP23	2023-09-20	23.857	23.903	23.903	0.005	23.837A	23.902B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.024	24.063	24.063	0.007	24.004A	24.053B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.165	24.194	24.194	0.004	24.142A	24.180B	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	0.9724	0.9715	0.9715	-0.0015	0.9716A	0.9733B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9674	0.9665	0.9665	-0.0015	0.9666A	0.9683B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9624	0.9617	0.9617	-0.0015	0.9618A	0.9633B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9578	0.9572	0.9572	-0.0015	0.9575A	0.9587B	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	147.19	147.52	147.52	1.27	147.11A	147.65B	132.34	150.26	0	0
EJSEP23	2023-09-20	145.82	146.16	146.16	1.26	145.76A	146.28B	134.56	148.86	0	0
EJDEC23	2023-12-20	144.43	144.75	144.75	1.25	144.35A	144.86B	133.38	147.46	0	0
EJMAR24	2024-03-20	143.05	143.38	143.38	1.26	142.99A	143.48B	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	4.5080	4.5070	4.5070	-0.0130	4.5070A	4.5130B	4.5070	4.8330	0	0
EMJUN23	2023-06-21	4.5240	4.5250	4.5250	-0.0130	4.5240A	4.5300B	4.5240	5.2070	0	0
EMJUL23	2023-07-19	4.5380	4.5390	4.5390	-0.0130	4.5380A	4.5440B	4.5380	4.6620	0	0
EMSEP23	2023-09-20	4.5670	4.5680	4.5680	-0.0130	4.5670A	4.5730B	4.5670	5.2470	0	0
EMDEC23	2023-12-20	4.6100	4.6090	4.6090	-0.0120	4.6090A	4.6120B	4.6090	4.9630	0	0
EMMAR24	2024-03-20	4.6500	4.6490	4.6490	-0.0120	4.6500A	4.6510B	4.6500	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	0.8704	0.8705	0.8705	-0.0013	0.8701A	0.8725B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8733	0.8734	0.8734	-0.0013	0.8730A	0.8754B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8765	0.8766	0.8766	-0.0013	0.8762A	0.8784B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8797	0.8798	0.8798	-0.0014	0.8795A	0.8816B	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	0.9724	0.9715	0.9715	-0.0015	0.9716A	0.9733B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9674	0.9665	0.9665	-0.0015	0.9666A	0.9683B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9624	0.9617	0.9617	-0.0015	0.9618A	0.9633B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9578	0.9572	0.9572	-0.0015	0.9575A	0.9587B	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	4.5080	4.5070	4.5070	-0.0130	4.5070A	4.5130B	4.5070	4.8330	0	0
EUJUN23	2023-06-21	4.5240	4.5250	4.5250	-0.0130	4.5240A	4.5300B	4.5240	5.2070	0	0
EUJUL23	2023-07-19	4.5380	4.5390	4.5390	-0.0130	4.5380A	4.5440B	4.5380	4.6620	0	0
EUSEP23	2023-09-20	4.5670	4.5680	4.5680	-0.0130	4.5670A	4.5730B	4.5670	5.2470	0	0
EUDEC23	2023-12-20	4.6100	4.6090	4.6090	-0.0120	4.6090A	4.6120B	4.6090	4.9630	0	0
EUMAR24	2024-03-20	4.6500	4.6490	4.6490	-0.0120	4.6500A	4.6510B	4.6500	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	4.5245	4.5246	4.5246	-0.0130	4.5238A	4.5306B	4.4961	5.3428	0	0
EXSEP23	2023-09-20	4.5674	4.5675	4.5675	-0.0129	4.5668A	4.5730B	4.5644	5.4031	0	0
EXDEC23	2023-12-20	4.6083	4.6082	4.6082	-0.0128	4.6084A	4.6125B	4.5905	5.4612	0	0
EXMAR24	2024-03-20	4.6492	4.6491	4.6491	-0.0121	4.6500A	4.6519B	4.6477	5.5203	0	0
EXJUN24	2024-06-19	4.6852	4.6851	4.6851	-0.0119	4.6875A	4.6879B	4.6875	5.5726	0	0
EXSEP24	2024-09-18	4.7208	4.7207	4.7207	-0.0114	4.7240A	4.7229B	4.7240	5.6245	0	0
EXDEC24	2024-12-18	4.7569	4.7568	4.7568	-0.0099	4.7588A	4.7589B	4.7588	5.6769	0	0
EXMAR25	2025-03-19	4.7931	4.7923	4.7923	-0.0098	4.7956A	4.7932B	4.7956	5.7405	0	0
EXJUN25	2025-06-18		4.8260	4.8260	-0.0090	4.8299A	4.8251B	4.8299	5.8093	0	0
EXSEP25	2025-09-17		4.8556	4.8556	-0.0087	4.8612A	4.8508B	4.8612	5.7786	0	0
EXDEC25	2025-12-17		4.8853	4.8853	-0.0085	4.8924A	4.8764B	4.8924	5.3381	0	0
EXMAR26	2026-03-18		4.9149	4.9149	-0.0083	4.9236A	4.9020B	4.9236	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	147.19	147.52	147.52	1.27	147.11A	147.65B	132.34	150.26	0	0
EYSEP23	2023-09-20	145.82	146.16	146.16	1.26	145.76A	146.28B	134.56	148.86	0	0
EYDEC23	2023-12-20	144.43	144.75	144.75	1.25	144.35A	144.86B	133.38	147.46	0	0
EYMAR24	2024-03-20	143.05	143.38	143.38	1.26	142.99A	143.48B	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	0.8907	0.8914	0.8914	-0.0003	0.8901A	0.8939B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8818	0.8828	0.8828	-0.0003	0.8812A	0.8852B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8749	0.8751	0.8751	-0.0003	0.8748A	0.8775B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8671	0.8683	0.8683	-0.0005	0.8667A	0.8705B	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	0.8907	0.8914	0.8914	-0.0003	0.8901A	0.8939B	0.8797	0.9865	0	0
HXSEP23	2023-09-20	0.8818	0.8828	0.8828	-0.0003	0.8812A	0.8852B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8749	0.8751	0.8751	-0.0003	0.8748A	0.8775B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8671	0.8683	0.8683	-0.0005	0.8667A	0.8705B	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	135.13	135.35	135.35	1.35	134.97A	135.55B	125.24	144.21	0	0
JMSEP23	2023-09-20	133.25	133.49	133.49	1.32	133.12A	133.69B	123.65	142.26	0	0
JMDEC23	2023-12-20	131.51	131.72	131.72	1.30	131.35A	131.91B	122.09	132.88	0	0
JMMAR24	2024-03-20	129.87	130.06	130.06	1.26	129.70A	130.24B	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	135.13	135.35	135.35	1.35	134.97A	135.55B	125.24	144.21	0	0
JXSEP23	2023-09-20	133.25	133.49	133.49	1.32	133.12A	133.69B	123.65	142.26	0	0
JXDEC23	2023-12-20	131.51	131.72	131.72	1.30	131.35A	131.91B	122.09	132.88	0	0
JXMAR24	2024-03-20	129.87	130.06	130.06	1.26	129.70A	130.24B	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	5.1750	5.1840	5.1840	-0.0080	5.1750A	5.1880B	5.1750	5.4490	0	0
PMJUN23	2023-06-21	5.1880	5.1980	5.1980	-0.0070	5.1880A	5.2000B	5.1880	6.0440	0	0
PMJUL23	2023-07-19	5.1990	5.2080	5.2080	-0.0080	5.1990A	5.2090B	5.1990	5.2830	0	0
PMSEP23	2023-09-20	5.2200	5.2300	5.2300	-0.0060	5.2200A	5.2310B	5.2200	5.8160	0	0
PMDEC23	2023-12-20	5.2480	5.2570	5.2570	-0.0070	5.2480A	5.2580B	5.2480	5.5670	0	0
PMMAR24	2024-03-20	5.2760	5.2840	5.2840	-0.0060	5.2760A	5.2850B	5.2760	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	1.2488	1.2520	1.2520	0.0003	1.2485A	1.2530B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2504	1.2536	1.2536	0.0004	1.2501A	1.2545B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2506	1.2537	1.2537	0.0005	1.2503A	1.2545B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2499	1.2530	1.2530	0.0007	1.2496A	1.2540B	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	5.1876	5.1976	5.1976	-0.0074	5.1876A	5.2000B	5.1876	6.0442	0	0
PPSEP23	2023-09-20	5.2196	5.2294	5.2294	-0.0070	5.2196A	5.2315B	5.2196	5.8167	0	0
PPDEC23	2023-12-20	5.2478	5.2568	5.2568	-0.0069	5.2478A	5.2581B	5.2478	5.5672	0	0
PPMAR24	2024-03-20	5.2753	5.2843	5.2843	-0.0056	5.2753A	5.2852B	5.2753	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	1.2488	1.2520	1.2520	0.0003	1.2485A	1.2530B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2504	1.2536	1.2536	0.0004	1.2501A	1.2545B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2506	1.2537	1.2537	0.0005	1.2503A	1.2545B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2499	1.2530	1.2530	0.0007	1.2496A	1.2540B	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	4.1430	4.1440	4.1440	-0.0070	4.1430A	4.1510B	4.1100	4.5250	0	0
UMJUN23	2023-06-21	4.1510	4.1520	4.1520	-0.0070	4.1510A	4.1590B	4.1170	5.2200	0	0
UMJUL23	2023-07-19	4.1570	4.1580	4.1580	-0.0070	4.1570A	4.1650B	4.1230	4.2380	0	0
UMSEP23	2023-09-20	4.1710	4.1720	4.1720	-0.0070	4.1710A	4.1790B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.1920	4.1930	4.1930	-0.0070	4.1920A	4.2000B	4.1600	4.5780	0	0
UMMAR24	2024-03-20	4.2160	4.2170	4.2170	-0.0070	4.2150A	4.2230B	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	4.1430	4.1440	4.1440	-0.0070	4.1430A	4.1510B	4.1100	4.5250	0	0
USJUN23	2023-06-21	4.1510	4.1520	4.1520	-0.0070	4.1510A	4.1590B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1570	4.1580	4.1580	-0.0070	4.1570A	4.1650B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.1710	4.1720	4.1720	-0.0070	4.1710A	4.1790B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.1920	4.1930	4.1930	-0.0070	4.1920A	4.2000B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2160	4.2170	4.2170	-0.0070	4.2150A	4.2230B	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	4.1514	4.1515	4.1515	-0.0070	4.1504A	4.1593B	4.1169	5.2201	0	0
UXSEP23	2023-09-20	4.1717	4.1718	4.1718	-0.0067	4.1707A	4.1790B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.1927	4.1933	4.1933	-0.0069	4.1911A	4.2000B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2163	4.2172	4.2172	-0.0064	4.2147A	4.2231B	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