WGT S.A.

Wyniki sesji z dnia 2023-05-19

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	0.6656	0.6661	0.6661	0.0037	0.6652A	0.6677B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6678	0.6682	0.6682	0.0037	0.6674A	0.6698B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6694	0.6699	0.6699	0.0038	0.6690A	0.6713B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6704	0.6711	0.6711	0.0039	0.6700A	0.6723B	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	0.6656	0.6661	0.6661	0.0037	0.6652A	0.6677B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6678	0.6682	0.6682	0.0037	0.6674A	0.6698B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6694	0.6699	0.6699	0.0038	0.6690A	0.6713B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6704	0.6709	0.6709	0.0037	0.6700A	0.6723B	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	1.3475	1.3493	1.3493	0.0017	1.3463A	1.3494B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3451	1.3469	1.3469	0.0013	1.3439A	1.3469B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3437	1.3452	1.3452	0.0009	1.3424A	1.3453B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3431	1.3443	1.3443	0.0004	1.3417A	1.3442B	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	4.6860	4.6870	4.6870	-0.0080	4.6580A	4.6940B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.7080	4.7090	4.7090	-0.0070	4.6800A	4.7160B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.7280	4.7300	4.7300	-0.0070	4.7010A	4.7360B	4.7010	4.7400	0	0
CMSEP23	2023-09-20	4.7550	4.7560	4.7560	-0.0070	4.7270A	4.7620B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.8230	4.8240	4.8240	-0.0070	4.7950A	4.8290B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8910	4.8920	4.8920	-0.0070	4.8630A	4.8950B	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	1.3475	1.3493	1.3493	0.0017	1.3463A	1.3494B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3451	1.3469	1.3469	0.0013	1.3439A	1.3469B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3437	1.3452	1.3452	0.0009	1.3424A	1.3453B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3431	1.3443	1.3443	0.0004	1.3417A	1.3442B	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	4.6870	4.6871	4.6871	-0.0071	4.6580A	4.6943B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7558	4.7559	4.7559	-0.0071	4.7267A	4.7622B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.8225	4.8238	4.8238	-0.0072	4.7949A	4.8294B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8903	4.8914	4.8914	-0.0070	4.8629A	4.8953B	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	1.0802	1.0807	1.0807	0.0006	1.0793A	1.0841B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0819	1.0824	1.0824	0.0006	1.0810A	1.0858B	1.0810	1.1144	0	0
DMAUG23	2023-08-16	1.0834	1.0841	1.0841	0.0007	1.0825A	1.0873B	1.0825	1.0877	0	0
DMSEP23	2023-09-20	1.0853	1.0858	1.0858	0.0005	1.0844A	1.0892B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0896	1.0903	1.0903	0.0007	1.0887A	1.0935B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0935	1.0943	1.0943	0.0010	1.0926A	1.0973B	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	1.0802	1.0807	1.0807	0.0006	1.0793A	1.0841B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0853	1.0858	1.0858	0.0005	1.0844A	1.0892B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0896	1.0903	1.0903	0.0007	1.0887A	1.0935B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0935	1.0944	1.0944	0.0011	1.0926A	1.0973B	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	0.8688	0.8689	0.8689	0.0003	0.8687A	0.8704B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8717	0.8718	0.8718	0.0003	0.8716A	0.8732B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8748	0.8749	0.8749	0.0003	0.8747A	0.8762B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8780	0.8781	0.8781	0.0002	0.8780A	0.8793B	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	23.831	23.857	23.857	0.060	23.817A	23.867B	23.443	26.331	0	0
ECSEP23	2023-09-20	24.038	24.057	24.057	0.055	24.024A	24.066B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.206	24.219	24.219	0.059	24.191A	24.218B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.340	24.347	24.347	0.058	24.323A	24.340B	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	1.0802	1.0807	1.0807	0.0008	1.0793A	1.0841B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0819	1.0824	1.0824	0.0008	1.0810A	1.0858B	1.0810	1.1144	0	0
EDSEP23	2023-09-20	1.0853	1.0858	1.0858	0.0005	1.0844A	1.0892B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0896	1.0903	1.0903	0.0009	1.0887A	1.0935B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0935	1.0944	1.0944	0.0009	1.0926A	1.0973B	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	23.831	23.857	23.857	0.060	23.817A	23.867B	23.443	26.331	0	0
EESEP23	2023-09-20	24.038	24.057	24.057	0.055	24.024A	24.066B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.206	24.219	24.219	0.059	24.191A	24.218B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.340	24.347	24.347	0.058	24.323A	24.340B	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	0.9716	0.9719	0.9719	-0.0006	0.9713A	0.9733B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9667	0.9671	0.9671	-0.0005	0.9664A	0.9683B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9618	0.9621	0.9621	-0.0005	0.9616A	0.9634B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9573	0.9574	0.9574	-0.0007	0.9570A	0.9586B	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	148.46	149.10	149.10	0.44	148.35A	149.33B	132.34	150.26	0	0
EJSEP23	2023-09-20	147.08	147.71	147.71	0.44	146.97A	147.93B	134.56	148.86	0	0
EJDEC23	2023-12-20	145.63	146.25	146.25	0.43	145.53A	146.47B	133.38	147.46	0	0
EJMAR24	2024-03-20	144.22	144.81	144.81	0.41	144.12A	145.02B	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	4.5540	4.5550	4.5550	-0.0110	4.5330A	4.5580B	4.5030	5.2070	0	38
EMJUL23	2023-07-19	4.5680	4.5690	4.5690	-0.0110	4.5470A	4.5720B	4.5160	4.6620	0	4
EMAUG23	2023-08-16	4.5820	4.5830	4.5830	-0.0100	4.5610A	4.5850B	4.5610	4.5900	0	0
EMSEP23	2023-09-20	4.5980	4.5990	4.5990	-0.0110	4.5770A	4.6010B	4.5460	5.2470	0	0
EMDEC23	2023-12-20	4.6390	4.6410	4.6410	-0.0110	4.6190A	4.6420B	4.5870	4.9630	0	13
EMMAR24	2024-03-20	4.6820	4.6830	4.6830	-0.0100	4.6620A	4.6830B	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	0.8688	0.8689	0.8689	0.0003	0.8687A	0.8704B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8717	0.8718	0.8718	0.0003	0.8716A	0.8732B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8748	0.8749	0.8749	0.0003	0.8747A	0.8762B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8780	0.8781	0.8781	0.0002	0.8780A	0.8793B	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	0.9716	0.9719	0.9719	-0.0006	0.9713A	0.9733B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9667	0.9671	0.9671	-0.0005	0.9664A	0.9683B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9618	0.9621	0.9621	-0.0005	0.9616A	0.9634B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9573	0.9574	0.9574	-0.0007	0.9570A	0.9586B	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	4.5540	4.5550	4.5550	-0.0110	4.5330A	4.5580B	4.5030	5.2070	0	0
EUJUL23	2023-07-19	4.5680	4.5690	4.5690	-0.0110	4.5470A	4.5720B	4.5160	4.6620	0	0
EUSEP23	2023-09-20	4.5980	4.5990	4.5990	-0.0110	4.5770A	4.6010B	4.5460	5.2470	0	0
EUDEC23	2023-12-20	4.6390	4.6410	4.6410	-0.0110	4.6190A	4.6420B	4.5870	4.9630	0	0
EUMAR24	2024-03-20	4.6820	4.6830	4.6830	-0.0100	4.6620A	4.6830B	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	4.5548	4.5551	4.5551	-0.0109	4.5329A	4.5585B	4.4961	5.3428	0	343
EXSEP23	2023-09-20	4.5981	4.5986	4.5986	-0.0106	4.5763A	4.6013B	4.5455	5.4031	0	11
EXDEC23	2023-12-20	4.6387	4.6403	4.6403	-0.0110	4.6186A	4.6426B	4.5866	5.4612	0	1
EXMAR24	2024-03-20	4.6818	4.6824	4.6824	-0.0106	4.6612A	4.6833B	4.6284	5.5203	0	0
EXJUN24	2024-06-19	4.7183	4.7199	4.7199	-0.0100	4.6986A	4.7192B	4.6661	5.5726	0	0
EXSEP24	2024-09-18	4.7547	4.7554	4.7554	-0.0108	4.7348A	4.7553B	4.7023	5.6245	0	0
EXDEC24	2024-12-18	4.7904	4.7911	4.7911	-0.0121	4.7703A	4.7915B	4.7392	5.6769	0	0
EXMAR25	2025-03-19	4.8264	4.8265	4.8265	-0.0116	4.8056A	4.8262B	4.7757	5.7405	0	0
EXJUN25	2025-06-18	4.8602	4.8604	4.8604	-0.0118	4.8399A	4.8601B	4.8119	5.8093	0	0
EXSEP25	2025-09-17	4.8878	4.8907	4.8907	-0.0116	4.8718A	4.8897B	4.8447	5.7786	0	0
EXDEC25	2025-12-17	4.9198	4.9207	4.9207	-0.0110	4.9035A	4.9189B	4.8772	5.3381	0	0
EXMAR26	2026-03-18	4.9486	4.9510	4.9510	-0.0107	4.9353A	4.9485B	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	148.46	149.10	149.10	0.44	148.35A	149.33B	132.34	150.26	0	0
EYSEP23	2023-09-20	147.08	147.71	147.71	0.44	146.97A	147.93B	134.56	148.86	0	0
EYDEC23	2023-12-20	145.63	146.25	146.25	0.43	145.53A	146.47B	133.38	147.46	0	0
EYMAR24	2024-03-20	144.22	144.81	144.81	0.41	144.12A	145.02B	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	0.8992	0.8993	0.8993	-0.0015	0.8975A	0.9004B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8906	0.8907	0.8907	-0.0012	0.8888A	0.8916B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8824	0.8825	0.8825	-0.0009	0.8808A	0.8835B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8749	0.8750	0.8750	-0.0011	0.8734A	0.8761B	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	0.8992	0.8993	0.8993	-0.0015	0.8975A	0.9004B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8906	0.8907	0.8907	-0.0012	0.8888A	0.8916B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8824	0.8825	0.8825	-0.0013	0.8808A	0.8835B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8749	0.8750	0.8750	-0.0011	0.8734A	0.8761B	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	137.47	137.97	137.97	0.31	137.38A	137.99B	125.24	144.21	0	0
JMSEP23	2023-09-20	135.53	136.04	136.04	0.31	135.46A	136.06B	123.65	142.26	0	0
JMDEC23	2023-12-20	133.67	134.16	134.16	0.31	133.60A	134.17B	122.09	134.17	0	0
JMMAR24	2024-03-20	131.90	132.35	132.35	0.28	131.83A	132.36B	123.71	132.36	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	137.47	137.97	137.97	0.31	137.38A	137.99B	125.24	144.21	0	0
JXSEP23	2023-09-20	135.53	136.04	136.04	0.31	135.46A	136.06B	123.65	142.26	0	0
JXDEC23	2023-12-20	133.67	134.16	134.16	0.31	133.60A	134.17B	122.09	134.17	0	0
JXMAR24	2024-03-20	131.90	132.35	132.35	0.28	131.83A	132.36B	123.71	132.36	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	5.2420	5.2430	5.2430	-0.0130	5.2130A	5.2460B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2520	5.2530	5.2530	-0.0130	5.2240A	5.2570B	5.1700	5.2830	0	0
PMAUG23	2023-08-16	5.2620	5.2630	5.2630	-0.0130	5.2340A	5.2660B	5.2340	5.2750	0	0
PMSEP23	2023-09-20	5.2740	5.2750	5.2750	-0.0140	5.2470A	5.2780B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.3040	5.3050	5.3050	-0.0120	5.2760A	5.3070B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.3320	5.3330	5.3330	-0.0120	5.3060A	5.3340B	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	1.2424	1.2438	1.2438	0.0003	1.2407A	1.2475B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2442	1.2455	1.2455	0.0002	1.2425A	1.2492B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2448	1.2463	1.2463	0.0004	1.2432A	1.2499B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2448	1.2463	1.2463	0.0006	1.2431A	1.2497B	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	5.2418	5.2427	5.2427	-0.0130	5.2129A	5.2463B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2743	5.2747	5.2747	-0.0143	5.2461A	5.2782B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.3046	5.3047	5.3047	-0.0125	5.2760A	5.3071B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.3321	5.3330	5.3330	-0.0119	5.3053A	5.3342B	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	1.2422	1.2438	1.2438	0.0003	1.2407A	1.2475B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2442	1.2455	1.2455	0.0002	1.2425A	1.2492B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2448	1.2463	1.2463	0.0004	1.2432A	1.2499B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2448	1.2463	1.2463	0.0006	1.2431A	1.2497B	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	4.2140	4.2160	4.2160	-0.0130	4.1820A	4.2230B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.2200	4.2220	4.2220	-0.0130	4.1880A	4.2290B	4.1230	4.2380	0	0
UMAUG23	2023-08-16	4.2260	4.2280	4.2280	-0.0140	4.1950A	4.2350B	4.1950	4.2400	0	0
UMSEP23	2023-09-20	4.2340	4.2360	4.2360	-0.0130	4.2020A	4.2430B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2560	4.2570	4.2570	-0.0130	4.2240A	4.2640B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2780	4.2790	4.2790	-0.0150	4.2480A	4.2860B	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	4.2140	4.2160	4.2160	-0.0130	4.1820A	4.2230B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.2200	4.2220	4.2220	-0.0130	4.1880A	4.2290B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.2340	4.2360	4.2360	-0.0130	4.2020A	4.2430B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2560	4.2570	4.2570	-0.0130	4.2240A	4.2640B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2780	4.2790	4.2790	-0.0150	4.2480A	4.2860B	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	4.2151	4.2155	4.2155	-0.0129	4.1812A	4.2237B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.2355	4.2356	4.2356	-0.0125	4.2015A	4.2433B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2552	4.2567	4.2567	-0.0131	4.2235A	4.2645B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2786	4.2793	4.2793	-0.0146	4.2476A	4.2869B	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