WGT S.A.

Wyniki sesji z dnia 2023-05-18

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	0.6648	0.6624	0.6624	-0.0032	0.6615A	0.6655B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6670	0.6645	0.6645	-0.0032	0.6637A	0.6676B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6687	0.6661	0.6661	-0.0032	0.6653A	0.6690B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6695	0.6672	0.6672	-0.0031	0.6664A	0.6700B	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	0.6648	0.6624	0.6624	-0.0032	0.6615A	0.6655B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6670	0.6645	0.6645	-0.0032	0.6637A	0.6676B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6687	0.6661	0.6661	-0.0032	0.6653A	0.6690B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6695	0.6672	0.6672	-0.0031	0.6664A	0.6700B	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	1.3460	1.3476	1.3476	-0.0004	1.3455A	1.3487B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3437	1.3456	1.3456	-0.0002	1.3433A	1.3465B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3429	1.3443	1.3443	-0.0002	1.3422A	1.3452B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3424	1.3439	1.3439	-0.0002	1.3419A	1.3447B	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.
CMJUN23	2023-06-21	4.6700	4.6950	4.6950	0.0460	4.6730A	4.6970B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.6910	4.7160	4.7160	0.0450	4.6950A	4.7190B	4.6490	4.7800	0	0
CMAUG23	2023-08-16		4.7370	4.7370		4.7240A	4.7400B	4.7240	4.7400	0	0
CMSEP23	2023-09-20	4.7380	4.7630	4.7630	0.0460	4.7420A	4.7650B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.8040	4.8310	4.8310	0.0470	4.8100A	4.8330B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8670	4.8990	4.8990	0.0490	4.8770A	4.9000B	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	1.3460	1.3476	1.3476	-0.0004	1.3455A	1.3487B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3437	1.3456	1.3456	-0.0002	1.3433A	1.3465B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3429	1.3443	1.3443	-0.0002	1.3422A	1.3452B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3424	1.3439	1.3439	-0.0002	1.3419A	1.3447B	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	4.6701	4.6942	4.6942	0.0456	4.6728A	4.6976B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7381	4.7630	4.7630	0.0462	4.7417A	4.7659B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.8041	4.8310	4.8310	0.0476	4.8093A	4.8333B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8678	4.8984	4.8984	0.0484	4.8761A	4.9001B	4.8294	5.0730	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUN23	2023-06-21	1.0834	1.0801	1.0801	-0.0035	1.0797A	1.0846B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0851	1.0818	1.0818	-0.0035	1.0814A	1.0864B	1.0814	1.1144	0	0
DMAUG23	2023-08-16		1.0834	1.0834		1.0830A	1.0877B	1.0830	1.0877	0	0
DMSEP23	2023-09-20	1.0885	1.0853	1.0853	-0.0034	1.0849A	1.0898B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0928	1.0896	1.0896	-0.0035	1.0893A	1.0939B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0966	1.0933	1.0933	-0.0036	1.0931A	1.0975B	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	1.0834	1.0801	1.0801	-0.0035	1.0797A	1.0846B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0885	1.0853	1.0853	-0.0034	1.0849A	1.0898B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0928	1.0896	1.0896	-0.0035	1.0893A	1.0939B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0966	1.0933	1.0933	-0.0036	1.0931A	1.0975B	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	0.8686	0.8686	-0.0008	0.8682A	0.8711B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8722	0.8715	0.8715	-0.0008	0.8712A	0.8739B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8752	0.8746	0.8746	-0.0007	0.8743A	0.8769B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8776	0.8779	0.8779	-0.0006	0.8776A	0.8800B	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	23.756	23.797	23.797	0.035	23.756A	23.810B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.963	24.002	24.002	0.036	23.963A	24.009B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.148	24.160	24.160	0.034	24.130A	24.158B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.260	24.289	24.289	0.028	24.260A	24.280B	23.934	24.761	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUN23	2023-06-21	1.0834	1.0799	1.0799	-0.0037	1.0797A	1.0846B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0851	1.0816	1.0816	-0.0037	1.0814A	1.0864B	1.0814	1.1144	0	0
EDSEP23	2023-09-20	1.0885	1.0853	1.0853	-0.0034	1.0849A	1.0898B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0928	1.0894	1.0894	-0.0037	1.0893A	1.0939B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0966	1.0935	1.0935	-0.0034	1.0931A	1.0975B	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	23.756	23.797	23.797	0.035	23.756A	23.810B	23.443	26.331	0	0
EESEP23	2023-09-20	23.963	24.002	24.002	0.036	23.963A	24.009B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.148	24.160	24.160	0.034	24.130A	24.158B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.260	24.289	24.289	0.028	24.260A	24.280B	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	0.9714	0.9725	0.9725	-0.0011	0.9711A	0.9730B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9664	0.9676	0.9676	-0.0010	0.9662A	0.9680B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9617	0.9626	0.9626	-0.0011	0.9613A	0.9630B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9572	0.9581	0.9581	-0.0011	0.9567A	0.9582B	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	148.47	148.66	148.66	0.52	148.41A	148.83B	132.34	150.26	0	0
EJSEP23	2023-09-20	147.08	147.27	147.27	0.50	147.03A	147.44B	134.56	148.86	0	0
EJDEC23	2023-12-20	145.67	145.82	145.82	0.47	145.60A	145.98B	133.38	147.46	0	0
EJMAR24	2024-03-20	144.22	144.40	144.40	0.44	144.19A	144.55B	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.
EMJUN23	2023-06-21	4.5340	4.5660	4.5660	0.0380	4.5390A	4.5640B	4.5030	5.2070	0	34
EMJUL23	2023-07-19	4.5480	4.5800	4.5800	0.0390	4.5530A	4.5770B	4.5160	4.6620	0	4
EMAUG23	2023-08-16		4.5930	4.5930		4.5800A	4.5900B	4.5800	4.5900	0	0
EMSEP23	2023-09-20	4.5770	4.6100	4.6100	0.0390	4.5820A	4.6070B	4.5460	5.2470	0	0
EMDEC23	2023-12-20	4.6170	4.6520	4.6520	0.0400	4.6230A	4.6480B	4.5870	4.9630	0	13
EMMAR24	2024-03-20	4.6570	4.6930	4.6930	0.0390	4.6670A	4.6890B	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	0.8686	0.8686	-0.0008	0.8682A	0.8711B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8722	0.8715	0.8715	-0.0008	0.8711A	0.8739B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8752	0.8746	0.8746	-0.0007	0.8743A	0.8769B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8776	0.8779	0.8779	-0.0006	0.8776A	0.8800B	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	0.9714	0.9725	0.9725	-0.0011	0.9711A	0.9730B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9664	0.9676	0.9676	-0.0010	0.9662A	0.9680B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9617	0.9626	0.9626	-0.0011	0.9613A	0.9630B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9572	0.9581	0.9581	-0.0011	0.9567A	0.9582B	0.9561	0.9826	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUN23	2023-06-21	4.5340	4.5660	4.5660	0.0380	4.5390A	4.5640B	4.5030	5.2070	0	0
EUJUL23	2023-07-19	4.5480	4.5800	4.5800	0.0390	4.5530A	4.5770B	4.5160	4.6620	0	0
EUSEP23	2023-09-20	4.5770	4.6100	4.6100	0.0390	4.5820A	4.6070B	4.5460	5.2470	0	0
EUDEC23	2023-12-20	4.6170	4.6520	4.6520	0.0400	4.6230A	4.6480B	4.5870	4.9630	0	0
EUMAR24	2024-03-20	4.6570	4.6930	4.6930	0.0390	4.6670A	4.6890B	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	4.5346	4.5660	4.5660	0.0386	4.5383A	4.5640B	4.4961	5.3428	0	343
EXSEP23	2023-09-20	4.5773	4.6092	4.6092	0.0390	4.5816A	4.6070B	4.5455	5.4031	0	11
EXDEC23	2023-12-20	4.6170	4.6513	4.6513	0.0399	4.6228A	4.6480B	4.5866	5.4612	0	1
EXMAR24	2024-03-20	4.6575	4.6930	4.6930	0.0396	4.6661A	4.6892B	4.6284	5.5203	0	0
EXJUN24	2024-06-19	4.6912	4.7299	4.7299	0.0400	4.7044A	4.7242B	4.6661	5.5726	0	0
EXSEP24	2024-09-18	4.7260	4.7662	4.7662	0.0404	4.7406A	4.7592B	4.7023	5.6245	0	0
EXDEC24	2024-12-18	4.7784	4.8032	4.8032	0.0411	4.7766A	4.7949B	4.7392	5.6769	0	0
EXMAR25	2025-03-19	4.8104	4.8381	4.8381	0.0401	4.8111A	4.8297B	4.7757	5.7405	0	0
EXJUN25	2025-06-18	4.8447	4.8722	4.8722	0.0399	4.8470A	4.8632B	4.8119	5.8093	0	0
EXSEP25	2025-09-17	4.8731	4.9023	4.9023	0.0389	4.8789A	4.8916B	4.8447	5.7786	0	0
EXDEC25	2025-12-17	4.9004	4.9317	4.9317	0.0371	4.9100A	4.9195B	4.8772	5.3381	0	0
EXMAR26	2026-03-18	4.9296	4.9617	4.9617	0.0360	4.9417A	4.9482B	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	148.47	148.66	148.66	0.52	148.41A	148.83B	132.34	150.26	0	0
EYSEP23	2023-09-20	147.08	147.27	147.27	0.50	147.03A	147.44B	134.56	148.86	0	0
EYDEC23	2023-12-20	145.67	145.82	145.82	0.47	145.60A	145.98B	133.38	147.46	0	0
EYMAR24	2024-03-20	144.22	144.40	144.40	0.44	144.19A	144.55B	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	0.8955	0.9008	0.9008	0.0023	0.8955A	0.9011B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8868	0.8919	0.8919	0.0022	0.8868A	0.8922B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8790	0.8834	0.8834	0.0017	0.8790A	0.8841B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8719	0.8761	0.8761	0.0016	0.8719A	0.8766B	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	0.8955	0.9008	0.9008	0.0023	0.8955A	0.9011B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8868	0.8919	0.8919	0.0022	0.8868A	0.8922B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8790	0.8838	0.8838	0.0021	0.8790A	0.8841B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8719	0.8761	0.8761	0.0016	0.8719A	0.8766B	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	136.90	137.66	137.66	0.94	136.92A	137.73B	125.24	144.21	0	0
JMSEP23	2023-09-20	134.99	135.73	135.73	0.91	135.01A	135.80B	123.65	142.26	0	0
JMDEC23	2023-12-20	133.14	133.85	133.85	0.87	133.18A	133.93B	122.09	133.93	0	0
JMMAR24	2024-03-20	131.40	132.07	132.07	0.82	131.44A	132.16B	123.71	132.16	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	136.90	137.66	137.66	0.94	136.92A	137.73B	125.24	144.21	0	0
JXSEP23	2023-09-20	134.99	135.73	135.73	0.91	135.01A	135.80B	123.65	142.26	0	0
JXDEC23	2023-12-20	133.14	133.85	133.85	0.87	133.18A	133.93B	122.09	133.93	0	0
JXMAR24	2024-03-20	131.40	132.07	132.07	0.82	131.44A	132.16B	123.71	132.16	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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.
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.
PMJUN23	2023-06-21	5.2150	5.2560	5.2560	0.0480	5.2180A	5.2550B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2250	5.2660	5.2660	0.0480	5.2280A	5.2660B	5.1700	5.2830	0	0
PMAUG23	2023-08-16		5.2760	5.2760		5.2480A	5.2750B	5.2480	5.2750	0	0
PMSEP23	2023-09-20	5.2460	5.2890	5.2890	0.0490	5.2500A	5.2870B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2740	5.3170	5.3170	0.0490	5.2790A	5.3160B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.3010	5.3450	5.3450	0.0480	5.3090A	5.3420B	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	1.2463	1.2435	1.2435	-0.0029	1.2425A	1.2473B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2481	1.2453	1.2453	-0.0029	1.2443A	1.2491B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2487	1.2459	1.2459	-0.0029	1.2450A	1.2495B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2482	1.2457	1.2457	-0.0028	1.2448A	1.2493B	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	5.2151	5.2557	5.2557	0.0480	5.2172A	5.2558B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2467	5.2890	5.2890	0.0493	5.2496A	5.2873B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2744	5.3172	5.3172	0.0488	5.2789A	5.3160B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.3011	5.3449	5.3449	0.0477	5.3088A	5.3429B	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	1.2463	1.2435	1.2435	-0.0029	1.2425A	1.2473B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2481	1.2453	1.2453	-0.0029	1.2443A	1.2491B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2487	1.2459	1.2459	-0.0029	1.2450A	1.2495B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2482	1.2457	1.2457	-0.0028	1.2448A	1.2493B	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.
UMJUN23	2023-06-21	4.1810	4.2290	4.2290	0.0510	4.1860A	4.2270B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.1850	4.2350	4.2350	0.0510	4.1900A	4.2330B	4.1230	4.2380	0	0
UMAUG23	2023-08-16		4.2420	4.2420		4.2110A	4.2400B	4.2110	4.2400	0	0
UMSEP23	2023-09-20	4.2010	4.2490	4.2490	0.0510	4.2060A	4.2460B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2210	4.2700	4.2700	0.0510	4.2270A	4.2670B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2450	4.2940	4.2940	0.0510	4.2520A	4.2900B	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.
USJUN23	2023-06-21	4.1810	4.2290	4.2290	0.0510	4.1860A	4.2270B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1850	4.2350	4.2350	0.0510	4.1900A	4.2330B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.2010	4.2490	4.2490	0.0510	4.2060A	4.2460B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2210	4.2700	4.2700	0.0510	4.2270A	4.2670B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2450	4.2940	4.2940	0.0510	4.2520A	4.2900B	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	4.1815	4.2284	4.2284	0.0504	4.1851A	4.2270B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.2010	4.2481	4.2481	0.0503	4.2051A	4.2464B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2212	4.2698	4.2698	0.0511	4.2263A	4.2676B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2438	4.2939	4.2939	0.0512	4.2512A	4.2909B	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