WGT S.A.

Wyniki sesji z dnia 2023-05-16

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	0.6687	0.6680	0.6680	-0.0008	0.6680A	0.6704B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6707	0.6701	0.6701	-0.0007	0.6700A	0.6725B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6723	0.6715	0.6715	-0.0009	0.6716A	0.6739B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6732	0.6725	0.6725	-0.0008	0.6726A	0.6748B	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	0.6687	0.6679	0.6679	-0.0009	0.6680A	0.6704B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6707	0.6700	0.6700	-0.0008	0.6700A	0.6725B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6723	0.6715	0.6715	-0.0009	0.6716A	0.6739B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6732	0.6725	0.6725	-0.0008	0.6726A	0.6748B	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	1.3464	1.3427	1.3427	-0.0075	1.3397A	1.3463B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3440	1.3404	1.3404	-0.0074	1.3375A	1.3438B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3425	1.3391	1.3391	-0.0069	1.3362A	1.3421B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3416	1.3384	1.3384	-0.0066	1.3357A	1.3410B	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	4.6280	4.6090	4.6090	-0.0220	4.6080A	4.6250B	4.6080	4.9170	0	0
CMJUN23	2023-06-21	4.6560	4.6350	4.6350	-0.0230	4.6350A	4.6510B	4.6350	5.4380	0	0
CMJUL23	2023-07-19	4.6770	4.6570	4.6570	-0.0220	4.6570A	4.6730B	4.6570	4.7800	0	0
CMSEP23	2023-09-20	4.7250	4.7030	4.7030	-0.0230	4.7040A	4.7190B	4.7040	5.5370	0	0
CMDEC23	2023-12-20	4.7910	4.7690	4.7690	-0.0230	4.7700A	4.7850B	4.7700	5.1140	0	0
CMMAR24	2024-03-20	4.8560	4.8340	4.8340	-0.0230	4.8360A	4.8490B	4.8360	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	1.3464	1.3427	1.3427	-0.0075	1.3397A	1.3463B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3440	1.3404	1.3404	-0.0074	1.3375A	1.3438B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3425	1.3391	1.3391	-0.0069	1.3362A	1.3421B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3416	1.3384	1.3384	-0.0066	1.3357A	1.3410B	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	4.6553	4.6349	4.6349	-0.0226	4.6350A	4.6518B	4.6350	5.4382	0	0
CXSEP23	2023-09-20	4.7242	4.7028	4.7028	-0.0232	4.7036A	4.7199B	4.7036	5.5373	0	0
CXDEC23	2023-12-20	4.7911	4.7685	4.7685	-0.0236	4.7696A	4.7853B	4.7696	5.1144	0	0
CXMAR24	2024-03-20	4.8569	4.8339	4.8339	-0.0233	4.8359A	4.8494B	4.8359	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	1.0876	1.0867	1.0867	-0.0010	1.0868A	1.0903B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.0897	1.0888	1.0888	-0.0011	1.0889A	1.0925B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0912	1.0905	1.0905	-0.0011	1.0906A	1.0942B	1.0896	1.1144	0	0
DMSEP23	2023-09-20	1.0948	1.0939	1.0939	-0.0010	1.0940A	1.0975B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0989	1.0981	1.0981	-0.0009	1.0982A	1.1015B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1023	1.1017	1.1017	-0.0007	1.1018A	1.1050B	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	1.0897	1.0888	1.0888	-0.0011	1.0889A	1.0925B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0948	1.0939	1.0939	-0.0010	1.0940A	1.0975B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0989	1.0981	1.0981	-0.0009	1.0982A	1.1015B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1023	1.1017	1.1017	-0.0007	1.1018A	1.1050B	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	0.8703	0.8704	0.8704	-0.0001	0.8698A	0.8719B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8731	0.8732	0.8732	-0.0002	0.8727A	0.8748B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8762	0.8763	0.8763	-0.0003	0.8758A	0.8777B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8797	0.8794	0.8794	-0.0004	0.8789A	0.8807B	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	23.752	23.728	23.728	0.025	23.717A	23.787B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.949	23.929	23.929	0.026	23.922A	23.985B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.100	24.090	24.090	0.027	24.090A	24.137B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.228	24.224	24.224	0.030	24.230A	24.262B	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	1.0876	1.0867	1.0867	-0.0010	1.0868A	1.0903B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.0897	1.0888	1.0888	-0.0011	1.0889A	1.0925B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0912	1.0905	1.0905	-0.0011	1.0906A	1.0942B	1.0896	1.1144	0	0
EDSEP23	2023-09-20	1.0948	1.0939	1.0939	-0.0010	1.0940A	1.0975B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0989	1.0980	1.0980	-0.0010	1.0981A	1.1015B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1023	1.1017	1.1017	-0.0007	1.1018A	1.1050B	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	23.752	23.728	23.728	0.025	23.717A	23.787B	23.443	26.331	0	0
EESEP23	2023-09-20	23.949	23.929	23.929	0.026	23.922A	23.985B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.100	24.090	24.090	0.027	24.090A	24.137B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.228	24.224	24.224	0.030	24.230A	24.262B	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	0.9710	0.9718	0.9718	0.0003	0.9702A	0.9719B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9660	0.9668	0.9668	0.0003	0.9653A	0.9669B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9611	0.9620	0.9620	0.0003	0.9605A	0.9623B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9568	0.9576	0.9576	0.0004	0.9561A	0.9576B	0.9561	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	147.28	147.71	147.71	0.19	147.23A	147.86B	132.34	150.26	0	0
EJSEP23	2023-09-20	145.93	146.35	146.35	0.19	145.88A	146.49B	134.56	148.86	0	0
EJDEC23	2023-12-20	144.53	144.93	144.93	0.18	144.47A	145.06B	133.38	147.46	0	0
EJMAR24	2024-03-20	143.18	143.55	143.55	0.17	143.12A	143.68B	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	4.5030	4.4870	4.4870	-0.0200	4.4850A	4.4990B	4.4850	4.8330	0	31
EMJUN23	2023-06-21	4.5210	4.5050	4.5050	-0.0200	4.5030A	4.5170B	4.5030	5.2070	0	28
EMJUL23	2023-07-19	4.5340	4.5180	4.5180	-0.0210	4.5160A	4.5300B	4.5160	4.6620	0	4
EMSEP23	2023-09-20	4.5640	4.5470	4.5470	-0.0210	4.5460A	4.5590B	4.5460	5.2470	0	0
EMDEC23	2023-12-20	4.6050	4.5880	4.5880	-0.0210	4.5870A	4.5990B	4.5870	4.9630	0	13
EMMAR24	2024-03-20	4.6470	4.6290	4.6290	-0.0200	4.6290A	4.6390B	4.6290	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	0.8703	0.8704	0.8704	-0.0001	0.8698A	0.8719B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8731	0.8732	0.8732	-0.0002	0.8727A	0.8748B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8762	0.8763	0.8763	-0.0003	0.8758A	0.8777B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8797	0.8794	0.8794	-0.0004	0.8789A	0.8807B	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	0.9710	0.9718	0.9718	0.0003	0.9702A	0.9719B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9660	0.9668	0.9668	0.0003	0.9653A	0.9669B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9611	0.9620	0.9620	0.0003	0.9605A	0.9623B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9568	0.9576	0.9576	0.0004	0.9561A	0.9576B	0.9561	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	4.5030	4.4870	4.4870	-0.0200	4.4850A	4.4990B	4.4850	4.8330	0	0
EUJUN23	2023-06-21	4.5210	4.5050	4.5050	-0.0200	4.5030A	4.5170B	4.5030	5.2070	0	0
EUJUL23	2023-07-19	4.5340	4.5180	4.5180	-0.0210	4.5160A	4.5300B	4.5160	4.6620	0	0
EUSEP23	2023-09-20	4.5640	4.5470	4.5470	-0.0210	4.5460A	4.5590B	4.5460	5.2470	0	0
EUDEC23	2023-12-20	4.6050	4.5880	4.5880	-0.0210	4.5870A	4.5990B	4.5870	4.9630	0	0
EUMAR24	2024-03-20	4.6470	4.6290	4.6290	-0.0200	4.6290A	4.6390B	4.6290	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	4.5202	4.5046	4.5046	-0.0200	4.5023A	4.5170B	4.4961	5.3428	0	343
EXSEP23	2023-09-20	4.5635	4.5471	4.5471	-0.0204	4.5455A	4.5591B	4.5455	5.4031	0	11
EXDEC23	2023-12-20	4.6049	4.5877	4.5877	-0.0205	4.5866A	4.5992B	4.5866	5.4612	0	1
EXMAR24	2024-03-20	4.6467	4.6289	4.6289	-0.0202	4.6284A	4.6392B	4.6284	5.5203	0	0
EXJUN24	2024-06-19	4.6842	4.6651	4.6651	-0.0200	4.6661A	4.6735B	4.6661	5.5726	0	0
EXSEP24	2024-09-18	4.7140	4.7014	4.7014	-0.0193	4.7023A	4.7095B	4.7023	5.6245	0	0
EXDEC24	2024-12-18	4.7506	4.7370	4.7370	-0.0198	4.7392A	4.7450B	4.7392	5.6769	0	0
EXMAR25	2025-03-19	4.7881	4.7732	4.7732	-0.0191	4.7757A	4.7804B	4.7757	5.7405	0	0
EXJUN25	2025-06-18	4.8234	4.8074	4.8074	-0.0186	4.8119A	4.8129B	4.8119	5.8093	0	0
EXSEP25	2025-09-17	4.8545	4.8387	4.8387	-0.0169	4.8447A	4.8403B	4.8447	5.7786	0	0
EXDEC25	2025-12-17	4.8849	4.8701	4.8701	-0.0152	4.8772A	4.8679B	4.8772	5.3381	0	0
EXMAR26	2026-03-18	4.9137	4.9014	4.9014	-0.0135	4.9102A	4.8953B	4.9102	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	147.28	147.71	147.71	0.19	147.23A	147.86B	132.34	150.26	0	0
EYSEP23	2023-09-20	145.93	146.35	146.35	0.19	145.88A	146.49B	134.56	148.86	0	0
EYDEC23	2023-12-20	144.53	144.93	144.93	0.18	144.47A	145.06B	133.38	147.46	0	0
EYMAR24	2024-03-20	143.18	143.55	143.55	0.17	143.12A	143.67B	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	0.8905	0.8925	0.8925	0.0011	0.8886A	0.8924B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8819	0.8839	0.8839	0.0011	0.8800A	0.8837B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8742	0.8761	0.8761	0.0010	0.8724A	0.8759B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8674	0.8692	0.8692	0.0009	0.8657A	0.8690B	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	0.8905	0.8925	0.8925	0.0011	0.8886A	0.8924B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8819	0.8839	0.8839	0.0011	0.8800A	0.8837B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8742	0.8761	0.8761	0.0010	0.8724A	0.8759B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8674	0.8692	0.8692	0.0009	0.8657A	0.8690B	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	135.02	135.65	135.65	0.30	134.97A	135.64B	125.24	144.21	0	0
JMSEP23	2023-09-20	133.18	133.78	133.78	0.29	133.11A	133.76B	123.65	142.26	0	0
JMDEC23	2023-12-20	131.44	131.99	131.99	0.27	131.35A	131.98B	122.09	132.88	0	0
JMMAR24	2024-03-20	129.79	130.31	130.31	0.25	129.71A	130.30B	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	135.02	135.65	135.65	0.30	134.97A	135.64B	125.24	144.21	0	0
JXSEP23	2023-09-20	133.18	133.78	133.78	0.29	133.11A	133.76B	123.65	142.26	0	0
JXDEC23	2023-12-20	131.44	131.99	131.99	0.27	131.35A	131.98B	122.09	132.88	0	0
JXMAR24	2024-03-20	129.79	130.31	130.31	0.25	129.71A	130.30B	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	5.1700	5.1620	5.1620	-0.0220	5.1580A	5.1700B	5.1580	5.4490	0	0
PMJUN23	2023-06-21	5.1830	5.1750	5.1750	-0.0230	5.1720A	5.1830B	5.1720	6.0440	0	0
PMJUL23	2023-07-19	5.1940	5.1860	5.1860	-0.0220	5.1820A	5.1930B	5.1820	5.2830	0	0
PMSEP23	2023-09-20	5.2160	5.2070	5.2070	-0.0230	5.2050A	5.2140B	5.2050	5.8160	0	0
PMDEC23	2023-12-20	5.2450	5.2350	5.2350	-0.0220	5.2340A	5.2420B	5.2340	5.5670	0	0
PMMAR24	2024-03-20	5.2740	5.2640	5.2640	-0.0200	5.2630A	5.2690B	5.2630	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	1.2505	1.2510	1.2510	-0.0010	1.2503A	1.2554B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2521	1.2527	1.2527	-0.0009	1.2520A	1.2570B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2525	1.2531	1.2531	-0.0006	1.2524A	1.2573B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2520	1.2527	1.2527	-0.0003	1.2519A	1.2568B	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	5.1829	5.1752	5.1752	-0.0224	5.1718A	5.1833B	5.1718	6.0442	0	0
PPSEP23	2023-09-20	5.2157	5.2070	5.2070	-0.0224	5.2041A	5.2148B	5.2041	5.8167	0	0
PPDEC23	2023-12-20	5.2449	5.2352	5.2352	-0.0216	5.2331A	5.2426B	5.2331	5.5672	0	0
PPMAR24	2024-03-20	5.2739	5.2634	5.2634	-0.0209	5.2621A	5.2695B	5.2621	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	1.2505	1.2510	1.2510	-0.0010	1.2503A	1.2554B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2521	1.2527	1.2527	-0.0009	1.2520A	1.2570B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2525	1.2531	1.2531	-0.0006	1.2524A	1.2573B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2520	1.2527	1.2527	-0.0003	1.2519A	1.2568B	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	4.1380	4.1290	4.1290	-0.0150	4.1160A	4.1350B	4.1100	4.5250	0	0
UMJUN23	2023-06-21	4.1460	4.1370	4.1370	-0.0150	4.1240A	4.1420B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.1520	4.1430	4.1430	-0.0150	4.1300A	4.1480B	4.1230	4.2380	0	0
UMSEP23	2023-09-20	4.1670	4.1570	4.1570	-0.0150	4.1440A	4.1620B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.1890	4.1780	4.1780	-0.0150	4.1670A	4.1830B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2140	4.2020	4.2020	-0.0150	4.1910A	4.2060B	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	4.1380	4.1290	4.1290	-0.0150	4.1160A	4.1350B	4.1100	4.5250	0	0
USJUN23	2023-06-21	4.1460	4.1370	4.1370	-0.0150	4.1240A	4.1420B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1520	4.1430	4.1430	-0.0150	4.1300A	4.1480B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.1670	4.1570	4.1570	-0.0150	4.1440A	4.1620B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.1890	4.1780	4.1780	-0.0150	4.1670A	4.1830B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2140	4.2020	4.2020	-0.0150	4.1910A	4.2060B	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	4.1460	4.1369	4.1369	-0.0146	4.1238A	4.1428B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.1663	4.1569	4.1569	-0.0149	4.1440A	4.1626B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.1885	4.1779	4.1779	-0.0154	4.1663A	4.1837B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2131	4.2016	4.2016	-0.0156	4.1907A	4.2069B	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