WGT S.A.

Wyniki sesji z dnia 2023-05-22

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	0.6642	0.6649	0.6649	-0.0012	0.6637A	0.6658B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6664	0.6671	0.6671	-0.0011	0.6658A	0.6679B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6680	0.6687	0.6687	-0.0012	0.6675A	0.6695B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6691	0.6699	0.6699	-0.0012	0.6686A	0.6706B	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	0.6642	0.6649	0.6649	-0.0012	0.6637A	0.6658B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6664	0.6671	0.6671	-0.0011	0.6658A	0.6679B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6680	0.6687	0.6687	-0.0012	0.6675A	0.6695B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6691	0.6699	0.6699	-0.0010	0.6686A	0.6706B	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	1.3490	1.3507	1.3507	0.0014	1.3483A	1.3508B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3466	1.3481	1.3481	0.0012	1.3458A	1.3482B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3450	1.3463	1.3463	0.0011	1.3442A	1.3465B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3442	1.3452	1.3452	0.0009	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.
CMJUN23	2023-06-21	4.6860	4.6640	4.6640	-0.0230	4.6590A	4.7000B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.7080	4.6860	4.6860	-0.0230	4.6810A	4.7220B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.7290	4.7070	4.7070	-0.0230	4.7020A	4.7430B	4.7010	4.7430	0	0
CMSEP23	2023-09-20	4.7550	4.7330	4.7330	-0.0230	4.7280A	4.7690B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.8230	4.8000	4.8000	-0.0240	4.7970A	4.8350B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8910	4.8680	4.8680	-0.0240	4.8660A	4.9020B	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	1.3490	1.3507	1.3507	0.0014	1.3483A	1.3508B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3466	1.3481	1.3481	0.0012	1.3458A	1.3482B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3450	1.3463	1.3463	0.0011	1.3442A	1.3465B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3442	1.3452	1.3452	0.0009	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	4.6863	4.6640	4.6640	-0.0231	4.6589A	4.7007B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7555	4.7326	4.7326	-0.0233	4.7279A	4.7691B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.8232	4.8003	4.8003	-0.0235	4.7965A	4.8358B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8905	4.8681	4.8681	-0.0233	4.8652A	4.9027B	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	1.0819	1.0836	1.0836	0.0029	1.0816A	1.0849B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0835	1.0852	1.0852	0.0028	1.0833A	1.0866B	1.0810	1.1144	0	0
DMAUG23	2023-08-16	1.0851	1.0868	1.0868	0.0027	1.0848A	1.0881B	1.0825	1.0881	0	0
DMSEP23	2023-09-20	1.0869	1.0888	1.0888	0.0030	1.0867A	1.0900B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0912	1.0932	1.0932	0.0029	1.0910A	1.0943B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0950	1.0972	1.0972	0.0029	1.0949A	1.0983B	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	1.0819	1.0836	1.0836	0.0029	1.0816A	1.0849B	0.9715	1.1135	0	0
DXSEP23	2023-09-20	1.0869	1.0888	1.0888	0.0030	1.0867A	1.0900B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0912	1.0932	1.0932	0.0029	1.0910A	1.0943B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0950	1.0972	1.0972	0.0028	1.0949A	1.0983B	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	0.8702	0.8709	0.8709	0.0020	0.8691A	0.8710B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8731	0.8738	0.8738	0.0020	0.8721A	0.8738B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8760	0.8769	0.8769	0.0020	0.8752A	0.8769B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8792	0.8801	0.8801	0.0020	0.8786A	0.8801B	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	23.783	23.765	23.765	-0.092	23.737A	23.810B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.989	23.965	23.965	-0.092	23.942A	24.007B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.156	24.127	24.127	-0.092	24.113A	24.157B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.286	24.254	24.254	-0.093	24.245A	24.275B	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	1.0819	1.0836	1.0836	0.0029	1.0816A	1.0849B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0835	1.0852	1.0852	0.0028	1.0833A	1.0866B	1.0810	1.1144	0	0
EDSEP23	2023-09-20	1.0869	1.0888	1.0888	0.0030	1.0867A	1.0900B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0912	1.0932	1.0932	0.0029	1.0910A	1.0943B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0950	1.0972	1.0972	0.0028	1.0949A	1.0983B	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	23.783	23.765	23.765	-0.092	23.737A	23.810B	23.443	26.331	0	0
EESEP23	2023-09-20	23.989	23.965	23.965	-0.092	23.942A	24.007B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.156	24.127	24.127	-0.092	24.113A	24.157B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.286	24.254	24.254	-0.093	24.245A	24.275B	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	0.9700	0.9688	0.9688	-0.0031	0.9663A	0.9698B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9651	0.9640	0.9640	-0.0031	0.9615A	0.9648B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9604	0.9591	0.9591	-0.0030	0.9567A	0.9599B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9557	0.9543	0.9543	-0.0031	0.9521A	0.9551B	0.9521	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	148.57	149.03	149.03	-0.07	148.49A	149.49B	132.34	150.26	0	0
EJSEP23	2023-09-20	147.20	147.65	147.65	-0.06	147.11A	148.09B	134.56	148.86	0	0
EJDEC23	2023-12-20	145.75	146.18	146.18	-0.07	145.67A	146.63B	133.38	147.46	0	0
EJMAR24	2024-03-20	144.34	144.75	144.75	-0.06	144.25A	145.18B	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	4.5470	4.5180	4.5180	-0.0370	4.5180A	4.5440B	4.5030	5.2070	0	0
EMJUL23	2023-07-19	4.5610	4.5320	4.5320	-0.0370	4.5320A	4.5580B	4.5160	4.6620	0	0
EMAUG23	2023-08-16	4.5750	4.5460	4.5460	-0.0370	4.5460A	4.5710B	4.5460	4.5900	0	0
EMSEP23	2023-09-20	4.5910	4.5620	4.5620	-0.0370	4.5620A	4.5870B	4.5460	5.2470	0	0
EMDEC23	2023-12-20	4.6330	4.6030	4.6030	-0.0380	4.6040A	4.6270B	4.5870	4.9630	0	0
EMMAR24	2024-03-20	4.6750	4.6450	4.6450	-0.0380	4.6470A	4.6690B	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	0.8702	0.8709	0.8709	0.0020	0.8691A	0.8710B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8731	0.8738	0.8738	0.0020	0.8721A	0.8738B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8760	0.8769	0.8769	0.0020	0.8752A	0.8769B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8792	0.8801	0.8801	0.0020	0.8786A	0.8801B	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	0.9700	0.9688	0.9688	-0.0031	0.9663A	0.9698B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9651	0.9640	0.9640	-0.0031	0.9615A	0.9648B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9604	0.9591	0.9591	-0.0030	0.9567A	0.9599B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9557	0.9543	0.9543	-0.0031	0.9521A	0.9551B	0.9521	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	4.5470	4.5180	4.5180	-0.0370	4.5180A	4.5440B	4.5030	5.2070	0	0
EUJUL23	2023-07-19	4.5610	4.5320	4.5320	-0.0370	4.5320A	4.5580B	4.5160	4.6620	0	0
EUSEP23	2023-09-20	4.5910	4.5620	4.5620	-0.0370	4.5620A	4.5870B	4.5460	5.2470	0	0
EUDEC23	2023-12-20	4.6330	4.6030	4.6030	-0.0380	4.6040A	4.6270B	4.5870	4.9630	0	0
EUMAR24	2024-03-20	4.6750	4.6450	4.6450	-0.0380	4.6470A	4.6690B	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	4.5468	4.5180	4.5180	-0.0371	4.5179A	4.5444B	4.4961	5.3428	0	0
EXSEP23	2023-09-20	4.5904	4.5615	4.5615	-0.0371	4.5616A	4.5871B	4.5455	5.4031	0	0
EXDEC23	2023-12-20	4.6326	4.6032	4.6032	-0.0371	4.6039A	4.6277B	4.5866	5.4612	0	0
EXMAR24	2024-03-20	4.6748	4.6453	4.6453	-0.0371	4.6465A	4.6690B	4.6284	5.5203	0	0
EXJUN24	2024-06-19	4.7125	4.6817	4.6817	-0.0382	4.6848A	4.7049B	4.6661	5.5726	0	0
EXSEP24	2024-09-18	4.7510	4.7175	4.7175	-0.0379	4.7214A	4.7405B	4.7023	5.6245	0	0
EXDEC24	2024-12-18	4.7870	4.7536	4.7536	-0.0375	4.7584A	4.7752B	4.7392	5.6769	0	0
EXMAR25	2025-03-19	4.8247	4.7887	4.7887	-0.0378	4.7946A	4.8102B	4.7757	5.7405	0	0
EXJUN25	2025-06-18	4.8597	4.8239	4.8239	-0.0365	4.8295A	4.8437B	4.8119	5.8093	0	0
EXSEP25	2025-09-17	4.8883	4.8550	4.8550	-0.0357	4.8619A	4.8730B	4.8447	5.7786	0	0
EXDEC25	2025-12-17	4.9197	4.8851	4.8851	-0.0356	4.8943A	4.9026B	4.8772	5.3381	0	0
EXMAR26	2026-03-18	4.9503	4.9161	4.9161	-0.0349	4.9267A	4.9325B	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	148.57	149.03	149.03	-0.07	148.49A	149.49B	132.34	150.26	0	0
EYSEP23	2023-09-20	147.20	147.65	147.65	-0.06	147.11A	148.09B	134.56	148.86	0	0
EYDEC23	2023-12-20	145.75	146.18	146.18	-0.07	145.67A	146.63B	133.38	147.46	0	0
EYMAR24	2024-03-20	144.34	144.75	144.75	-0.06	144.25A	145.18B	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	0.8965	0.8939	0.8939	-0.0054	0.8913A	0.8965B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8878	0.8853	0.8853	-0.0054	0.8827A	0.8878B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8799	0.8772	0.8772	-0.0053	0.8748A	0.8798B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8725	0.8696	0.8696	-0.0054	0.8674A	0.8723B	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	0.8965	0.8939	0.8939	-0.0054	0.8913A	0.8965B	0.8797	0.9865	0	0
HXSEP23	2023-09-20	0.8878	0.8853	0.8853	-0.0054	0.8827A	0.8878B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8799	0.8772	0.8772	-0.0053	0.8748A	0.8798B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8725	0.8696	0.8696	-0.0054	0.8674A	0.8723B	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	137.31	137.56	137.56	-0.41	137.19A	138.04B	125.24	144.21	0	0
JMSEP23	2023-09-20	135.39	135.64	135.64	-0.40	135.29A	136.12B	123.65	142.26	0	0
JMDEC23	2023-12-20	133.55	133.74	133.74	-0.42	133.43A	134.22B	122.09	134.22	0	0
JMMAR24	2024-03-20	131.79	131.93	131.93	-0.42	131.67A	132.42B	123.71	132.42	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	137.31	137.56	137.56	-0.41	137.19A	138.04B	125.24	144.21	0	0
JXSEP23	2023-09-20	135.39	135.64	135.64	-0.40	135.29A	136.12B	123.65	142.26	0	0
JXDEC23	2023-12-20	133.55	133.74	133.74	-0.42	133.43A	134.22B	122.09	134.22	0	0
JXMAR24	2024-03-20	131.79	131.93	131.93	-0.42	131.67A	132.42B	123.71	132.42	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	5.2240	5.1890	5.1890	-0.0540	5.1880A	5.2230B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2340	5.1990	5.1990	-0.0540	5.1990A	5.2330B	5.1700	5.2830	0	0
PMAUG23	2023-08-16	5.2440	5.2090	5.2090	-0.0540	5.2090A	5.2430B	5.2090	5.2750	0	0
PMSEP23	2023-09-20	5.2560	5.2210	5.2210	-0.0540	5.2210A	5.2550B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2870	5.2500	5.2500	-0.0550	5.2510A	5.2830B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.3160	5.2780	5.2780	-0.0550	5.2800A	5.3100B	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	1.2433	1.2442	1.2442	0.0004	1.2424A	1.2477B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2450	1.2460	1.2460	0.0005	1.2441A	1.2495B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2456	1.2465	1.2465	0.0002	1.2447A	1.2501B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2456	1.2465	1.2465	0.0002	1.2447A	1.2499B	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	5.2236	5.1886	5.1886	-0.0541	5.1878A	5.2231B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2560	5.2208	5.2208	-0.0539	5.2204A	5.2553B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2865	5.2501	5.2501	-0.0546	5.2504A	5.2834B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.3154	5.2782	5.2782	-0.0548	5.2793A	5.3103B	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	1.2433	1.2442	1.2442	0.0004	1.2424A	1.2477B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2450	1.2460	1.2460	0.0005	1.2441A	1.2495B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2456	1.2465	1.2465	0.0002	1.2447A	1.2501B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2456	1.2465	1.2465	0.0002	1.2447A	1.2499B	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	4.2030	4.1700	4.1700	-0.0460	4.1690A	4.2020B	4.1170	5.2200	0	0
UMJUL23	2023-07-19	4.2100	4.1760	4.1760	-0.0460	4.1750A	4.2080B	4.1230	4.2380	0	0
UMAUG23	2023-08-16	4.2160	4.1820	4.1820	-0.0460	4.1810A	4.2130B	4.1810	4.2400	0	0
UMSEP23	2023-09-20	4.2240	4.1910	4.1910	-0.0450	4.1890A	4.2220B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2460	4.2110	4.2110	-0.0460	4.2110A	4.2420B	4.1600	4.5780	0	0
UMMAR24	2024-03-20	4.2690	4.2340	4.2340	-0.0450	4.2340A	4.2640B	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	4.2030	4.1700	4.1700	-0.0460	4.1690A	4.2020B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.2100	4.1760	4.1760	-0.0460	4.1750A	4.2080B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.2240	4.1910	4.1910	-0.0450	4.1890A	4.2220B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2460	4.2110	4.2110	-0.0460	4.2110A	4.2420B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2690	4.2340	4.2340	-0.0450	4.2340A	4.2640B	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	4.2030	4.1699	4.1699	-0.0456	4.1684A	4.2022B	4.1169	5.2201	0	0
UXSEP23	2023-09-20	4.2235	4.1901	4.1901	-0.0455	4.1888A	4.2222B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2455	4.2110	4.2110	-0.0457	4.2102A	4.2426B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2684	4.2338	4.2338	-0.0455	4.2335A	4.2643B	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