WGT S.A.

Wyniki sesji z dnia 2023-05-17

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	0.6652	0.6656	0.6656	-0.0024	0.6641A	0.6676B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6673	0.6677	0.6677	-0.0024	0.6661A	0.6697B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6690	0.6693	0.6693	-0.0022	0.6677A	0.6713B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6700	0.6703	0.6703	-0.0022	0.6688A	0.6722B	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	0.6652	0.6656	0.6656	-0.0023	0.6641A	0.6676B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6673	0.6677	0.6677	-0.0023	0.6661A	0.6697B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6690	0.6693	0.6693	-0.0022	0.6677A	0.6713B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6700	0.6703	0.6703	-0.0022	0.6688A	0.6722B	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	1.3478	1.3480	1.3480	0.0053	1.3435A	1.3524B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3457	1.3458	1.3458	0.0054	1.3412A	1.3501B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3443	1.3445	1.3445	0.0054	1.3402A	1.3487B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3440	1.3441	1.3441	0.0057	1.3400A	1.3479B	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	4.6020	4.6090	4.6090	0.0000	4.6000A	4.6100B	4.6000	4.9170	0	0
CMJUN23	2023-06-21	4.6290	4.6490	4.6490	0.0140	4.6270A	4.6490B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.6510	4.6710	4.6710	0.0140	4.6490A	4.6710B	4.6490	4.7800	0	0
CMSEP23	2023-09-20	4.6980	4.7170	4.7170	0.0140	4.6960A	4.7170B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.7650	4.7840	4.7840	0.0150	4.7630A	4.7820B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8320	4.8500	4.8500	0.0160	4.8300A	4.8470B	4.8300	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	1.3478	1.3480	1.3480	0.0053	1.3435A	1.3524B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3457	1.3458	1.3458	0.0054	1.3412A	1.3501B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3443	1.3445	1.3445	0.0054	1.3402A	1.3487B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3440	1.3441	1.3441	0.0057	1.3400A	1.3479B	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	4.6285	4.6486	4.6486	0.0137	4.6266A	4.6493B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.6972	4.7168	4.7168	0.0140	4.6953A	4.7171B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.7642	4.7834	4.7834	0.0149	4.7623A	4.7823B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8313	4.8500	4.8500	0.0161	4.8294A	4.8479B	4.8294	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	1.0835	1.0837	1.0837	-0.0030	1.0833A	1.0859B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.0835	1.0836	1.0836	-0.0052	1.0835A	1.0881B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0851	1.0853	1.0853	-0.0052	1.0851A	1.0898B	1.0851	1.1144	0	0
DMSEP23	2023-09-20	1.0886	1.0887	1.0887	-0.0052	1.0886A	1.0932B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0929	1.0931	1.0931	-0.0050	1.0929A	1.0973B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0968	1.0969	1.0969	-0.0048	1.0966A	1.1010B	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	1.0835	1.0836	1.0836	-0.0052	1.0835A	1.0881B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0886	1.0887	1.0887	-0.0052	1.0886A	1.0932B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0929	1.0931	1.0931	-0.0050	1.0929A	1.0973B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0968	1.0969	1.0969	-0.0048	1.0966A	1.1010B	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	0.8693	0.8694	0.8694	-0.0010	0.8689A	0.8731B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8722	0.8723	0.8723	-0.0009	0.8718A	0.8759B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8752	0.8753	0.8753	-0.0010	0.8749A	0.8789B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8784	0.8785	0.8785	-0.0009	0.8781A	0.8820B	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	23.758	23.762	23.762	0.034	23.710A	23.797B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.965	23.966	23.966	0.037	23.917A	23.997B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.123	24.126	24.126	0.036	24.086A	24.148B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.247	24.261	24.261	0.037	24.222A	24.279B	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	1.0835	1.0837	1.0837	-0.0030	1.0833A	1.0859B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.0835	1.0836	1.0836	-0.0052	1.0835A	1.0881B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0851	1.0853	1.0853	-0.0052	1.0851A	1.0898B	1.0851	1.1144	0	0
EDSEP23	2023-09-20	1.0886	1.0887	1.0887	-0.0052	1.0886A	1.0932B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0929	1.0931	1.0931	-0.0049	1.0929A	1.0973B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0968	1.0969	1.0969	-0.0048	1.0966A	1.1010B	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	23.758	23.762	23.762	0.034	23.710A	23.797B	23.443	26.331	0	0
EESEP23	2023-09-20	23.965	23.966	23.966	0.037	23.917A	23.997B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.123	24.126	24.126	0.036	24.086A	24.148B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.247	24.261	24.261	0.037	24.222A	24.279B	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	0.9726	0.9736	0.9736	0.0018	0.9715A	0.9746B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9677	0.9686	0.9686	0.0018	0.9666A	0.9695B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9629	0.9637	0.9637	0.0017	0.9618A	0.9646B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9585	0.9592	0.9592	0.0016	0.9574A	0.9599B	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	148.12	148.14	148.14	0.43	147.72A	148.16B	132.34	150.26	0	0
EJSEP23	2023-09-20	146.76	146.77	146.77	0.42	146.35A	146.79B	134.56	148.86	0	0
EJDEC23	2023-12-20	145.34	145.35	145.35	0.42	144.95A	145.34B	133.38	147.46	0	0
EJMAR24	2024-03-20	143.94	143.96	143.96	0.41	143.57A	143.96B	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	4.4850	4.4910	4.4910	0.0040	4.4850A	4.4890B	4.4850	4.8330	0	31
EMJUN23	2023-06-21	4.5030	4.5280	4.5280	0.0230	4.5030A	4.5260B	4.5030	5.2070	0	34
EMJUL23	2023-07-19	4.5170	4.5410	4.5410	0.0230	4.5170A	4.5390B	4.5160	4.6620	0	4
EMSEP23	2023-09-20	4.5460	4.5710	4.5710	0.0240	4.5460A	4.5690B	4.5460	5.2470	0	0
EMDEC23	2023-12-20	4.5880	4.6120	4.6120	0.0240	4.5880A	4.6090B	4.5870	4.9630	0	13
EMMAR24	2024-03-20	4.6310	4.6540	4.6540	0.0250	4.6300A	4.6500B	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	0.8693	0.8694	0.8694	-0.0010	0.8689A	0.8731B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8722	0.8723	0.8723	-0.0009	0.8718A	0.8759B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8752	0.8753	0.8753	-0.0010	0.8749A	0.8789B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8784	0.8785	0.8785	-0.0009	0.8781A	0.8820B	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	0.9726	0.9736	0.9736	0.0018	0.9715A	0.9746B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9677	0.9686	0.9686	0.0018	0.9666A	0.9695B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9629	0.9637	0.9637	0.0017	0.9618A	0.9646B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9585	0.9592	0.9592	0.0016	0.9574A	0.9599B	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	4.4850	4.4910	4.4910	0.0040	4.4850A	4.4890B	4.4850	4.8330	0	0
EUJUN23	2023-06-21	4.5030	4.5280	4.5280	0.0230	4.5030A	4.5260B	4.5030	5.2070	0	0
EUJUL23	2023-07-19	4.5170	4.5410	4.5410	0.0230	4.5170A	4.5390B	4.5160	4.6620	0	0
EUSEP23	2023-09-20	4.5460	4.5710	4.5710	0.0240	4.5460A	4.5690B	4.5460	5.2470	0	0
EUDEC23	2023-12-20	4.5880	4.6120	4.6120	0.0240	4.5880A	4.6090B	4.5870	4.9630	0	0
EUMAR24	2024-03-20	4.6310	4.6540	4.6540	0.0250	4.6300A	4.6500B	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	4.5027	4.5274	4.5274	0.0228	4.5025A	4.5261B	4.4961	5.3428	0	343
EXSEP23	2023-09-20	4.5457	4.5702	4.5702	0.0231	4.5455A	4.5690B	4.5455	5.4031	0	11
EXDEC23	2023-12-20	4.5874	4.6114	4.6114	0.0237	4.5872A	4.6090B	4.5866	5.4612	0	1
EXMAR24	2024-03-20	4.6301	4.6534	4.6534	0.0245	4.6299A	4.6500B	4.6284	5.5203	0	0
EXJUN24	2024-06-19	4.6688	4.6899	4.6899	0.0248	4.6686A	4.6851B	4.6661	5.5726	0	0
EXSEP24	2024-09-18	4.7041	4.7258	4.7258	0.0244	4.7039A	4.7200B	4.7023	5.6245	0	0
EXDEC24	2024-12-18	4.7425	4.7621	4.7621	0.0251	4.7423A	4.7551B	4.7392	5.6769	0	0
EXMAR25	2025-03-19	4.7777	4.7980	4.7980	0.0248	4.7775A	4.7903B	4.7757	5.7405	0	0
EXJUN25	2025-06-18	4.8136	4.8323	4.8323	0.0249	4.8134A	4.8239B	4.8119	5.8093	0	0
EXSEP25	2025-09-17	4.8476	4.8634	4.8634	0.0247	4.8468A	4.8534B	4.8447	5.7786	0	0
EXDEC25	2025-12-17	4.8801	4.8946	4.8946	0.0245	4.8799A	4.8826B	4.8772	5.3381	0	0
EXMAR26	2026-03-18	4.9134	4.9257	4.9257	0.0243	4.9132A	4.9127B	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	148.13	148.14	148.14	0.43	147.72A	148.16B	132.34	150.26	0	0
EYSEP23	2023-09-20	146.76	146.77	146.77	0.42	146.36A	146.78B	134.56	148.86	0	0
EYDEC23	2023-12-20	145.34	145.35	145.35	0.42	144.95A	145.34B	133.38	147.46	0	0
EYMAR24	2024-03-20	143.94	143.96	143.96	0.41	143.57A	143.96B	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	0.8938	0.8985	0.8985	0.0060	0.8938A	0.8991B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8851	0.8897	0.8897	0.0058	0.8851A	0.8902B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8774	0.8817	0.8817	0.0056	0.8774A	0.8824B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8704	0.8745	0.8745	0.0053	0.8704A	0.8751B	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	0.8938	0.8985	0.8985	0.0060	0.8938A	0.8991B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8851	0.8897	0.8897	0.0058	0.8851A	0.8902B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8774	0.8817	0.8817	0.0056	0.8774A	0.8824B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8704	0.8745	0.8745	0.0053	0.8704A	0.8751B	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	136.16	136.72	136.72	1.07	136.07A	136.71B	125.24	144.21	0	0
JMSEP23	2023-09-20	134.28	134.82	134.82	1.04	134.19A	134.80B	123.65	142.26	0	0
JMDEC23	2023-12-20	132.46	132.98	132.98	0.99	132.37A	132.99B	122.09	132.99	0	0
JMMAR24	2024-03-20	130.76	131.25	131.25	0.94	130.68A	131.27B	123.71	131.27	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	136.16	136.72	136.72	1.07	136.07A	136.71B	125.24	144.21	0	0
JXSEP23	2023-09-20	134.28	134.82	134.82	1.04	134.19A	134.80B	123.65	142.26	0	0
JXDEC23	2023-12-20	132.46	132.98	132.98	0.99	132.37A	132.99B	122.09	132.99	0	0
JXMAR24	2024-03-20	130.76	131.25	131.25	0.94	130.68A	131.27B	123.71	131.27	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	5.1470	5.1530	5.1530	-0.0090	5.1460A	5.1520B	5.1460	5.4490	0	0
PMJUN23	2023-06-21	5.1610	5.2080	5.2080	0.0330	5.1600A	5.2060B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.1710	5.2180	5.2180	0.0320	5.1700A	5.2160B	5.1700	5.2830	0	0
PMSEP23	2023-09-20	5.1930	5.2400	5.2400	0.0330	5.1920A	5.2370B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2220	5.2680	5.2680	0.0330	5.2220A	5.2650B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2520	5.2970	5.2970	0.0330	5.2520A	5.2930B	5.2520	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	1.2453	1.2464	1.2464	-0.0046	1.2433A	1.2494B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2470	1.2482	1.2482	-0.0045	1.2450A	1.2511B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2478	1.2488	1.2488	-0.0043	1.2456A	1.2516B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2474	1.2485	1.2485	-0.0042	1.2454A	1.2513B	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	5.1605	5.2077	5.2077	0.0325	5.1595A	5.2064B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.1924	5.2397	5.2397	0.0327	5.1920A	5.2379B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2217	5.2684	5.2684	0.0332	5.2213A	5.2659B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2516	5.2972	5.2972	0.0338	5.2512A	5.2934B	5.2512	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	1.2453	1.2464	1.2464	-0.0046	1.2433A	1.2494B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2470	1.2482	1.2482	-0.0045	1.2450A	1.2511B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2478	1.2488	1.2488	-0.0043	1.2456A	1.2516B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2474	1.2485	1.2485	-0.0042	1.2454A	1.2513B	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	4.1310	4.1440	4.1440	0.0150	4.1300A	4.1440B	4.1100	4.5250	0	0
UMJUN23	2023-06-21	4.1390	4.1780	4.1780	0.0410	4.1380A	4.1770B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.1450	4.1840	4.1840	0.0410	4.1440A	4.1830B	4.1230	4.2380	0	0
UMSEP23	2023-09-20	4.1590	4.1980	4.1980	0.0410	4.1580A	4.1970B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.1800	4.2190	4.2190	0.0410	4.1800A	4.2170B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2050	4.2430	4.2430	0.0410	4.2050A	4.2400B	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	4.1310	4.1440	4.1440	0.0150	4.1300A	4.1440B	4.1100	4.5250	0	0
USJUN23	2023-06-21	4.1390	4.1780	4.1780	0.0410	4.1380A	4.1770B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1450	4.1840	4.1840	0.0410	4.1440A	4.1830B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.1590	4.1980	4.1980	0.0410	4.1580A	4.1970B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.1800	4.2190	4.2190	0.0410	4.1800A	4.2170B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2050	4.2430	4.2430	0.0410	4.2050A	4.2400B	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	4.1381	4.1780	4.1780	0.0411	4.1379A	4.1778B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.1581	4.1978	4.1978	0.0409	4.1578A	4.1973B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.1800	4.2187	4.2187	0.0408	4.1797A	4.2176B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2049	4.2427	4.2427	0.0411	4.2046A	4.2404B	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