WGT S.A.

Wyniki sesji z dnia 2023-05-23

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	0.6631	0.6633	0.6633	-0.0016	0.6619A	0.6641B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6651	0.6653	0.6653	-0.0018	0.6641A	0.6662B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6671	0.6672	0.6672	-0.0015	0.6659A	0.6681B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6682	0.6683	0.6683	-0.0016	0.6671A	0.6691B	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	0.6631	0.6633	0.6633	-0.0016	0.6619A	0.6641B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6651	0.6653	0.6653	-0.0018	0.6641A	0.6662B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6671	0.6672	0.6672	-0.0015	0.6659A	0.6681B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6682	0.6683	0.6683	-0.0016	0.6671A	0.6691B	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	1.3492	1.3495	1.3495	-0.0012	1.3492A	1.3539B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3467	1.3468	1.3468	-0.0013	1.3467A	1.3512B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3449	1.3450	1.3450	-0.0013	1.3449A	1.3493B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3440	1.3439	1.3439	-0.0013	1.3440A	1.3481B	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	4.6460	4.6470	4.6470	-0.0170	4.6360A	4.6620B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.6680	4.6690	4.6690	-0.0170	4.6570A	4.6840B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.6890	4.6900	4.6900	-0.0170	4.6790A	4.7050B	4.6790	4.7430	0	0
CMSEP23	2023-09-20	4.7150	4.7160	4.7160	-0.0170	4.7050A	4.7300B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.7810	4.7840	4.7840	-0.0160	4.7740A	4.7980B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8480	4.8530	4.8530	-0.0150	4.8430A	4.8650B	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	1.3492	1.3495	1.3495	-0.0012	1.3492A	1.3539B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3467	1.3468	1.3468	-0.0013	1.3467A	1.3512B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3449	1.3450	1.3450	-0.0013	1.3449A	1.3493B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3440	1.3439	1.3439	-0.0013	1.3440A	1.3481B	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	4.6464	4.6472	4.6472	-0.0168	4.6353A	4.6628B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7147	4.7156	4.7156	-0.0170	4.7044A	4.7308B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.7801	4.7844	4.7844	-0.0159	4.7735A	4.7986B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8472	4.8522	4.8522	-0.0159	4.8423A	4.8655B	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	1.0803	1.0805	1.0805	-0.0031	1.0782A	1.0824B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0820	1.0822	1.0822	-0.0030	1.0798A	1.0841B	1.0798	1.1144	0	0
DMAUG23	2023-08-16	1.0835	1.0837	1.0837	-0.0031	1.0814A	1.0856B	1.0814	1.0881	0	0
DMSEP23	2023-09-20	1.0855	1.0857	1.0857	-0.0031	1.0834A	1.0875B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0900	1.0903	1.0903	-0.0029	1.0880A	1.0920B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0944	1.0946	1.0946	-0.0026	1.0922A	1.0960B	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	1.0803	1.0805	1.0805	-0.0031	1.0782A	1.0824B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0855	1.0857	1.0857	-0.0031	1.0834A	1.0875B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0900	1.0903	1.0903	-0.0029	1.0880A	1.0920B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0944	1.0946	1.0946	-0.0026	1.0922A	1.0960B	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	0.8706	0.8690	0.8690	-0.0019	0.8691A	0.8725B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8735	0.8720	0.8720	-0.0018	0.8721A	0.8753B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8766	0.8752	0.8752	-0.0017	0.8753A	0.8785B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8799	0.8788	0.8788	-0.0013	0.8790A	0.8818B	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	23.744	23.745	23.745	-0.020	23.735A	23.761B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.943	23.947	23.947	-0.018	23.943A	23.959B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.111	24.113	24.113	-0.014	24.111A	24.114B	23.795	25.056	0	0
ECMAR24	2024-03-20		24.240	24.240	-0.014	24.244A	24.239B	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	1.0803	1.0805	1.0805	-0.0031	1.0782A	1.0824B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0820	1.0822	1.0822	-0.0030	1.0798A	1.0841B	1.0798	1.1144	0	0
EDSEP23	2023-09-20	1.0855	1.0857	1.0857	-0.0031	1.0834A	1.0875B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0900	1.0903	1.0903	-0.0029	1.0880A	1.0920B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0944	1.0946	1.0946	-0.0026	1.0922A	1.0960B	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	23.744	23.745	23.745	-0.020	23.735A	23.761B	23.443	26.331	0	0
EESEP23	2023-09-20	23.943	23.947	23.947	-0.018	23.943A	23.959B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.111	24.113	24.113	-0.014	24.111A	24.114B	23.795	25.056	0	0
EEMAR24	2024-03-20		24.240	24.240	-0.014	24.244A	24.239B	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	0.9689	0.9690	0.9690	0.0002	0.9689A	0.9705B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9641	0.9642	0.9642	0.0002	0.9641A	0.9656B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9594	0.9592	0.9592	0.0001	0.9594A	0.9605B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9546	0.9545	0.9545	0.0002	0.9547A	0.9559B	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	148.88	148.91	148.91	-0.12	148.71A	149.13B	132.34	150.26	0	0
EJSEP23	2023-09-20	147.50	147.53	147.53	-0.12	147.32A	147.74B	134.56	148.86	0	0
EJDEC23	2023-12-20	146.02	146.05	146.05	-0.13	145.88A	146.27B	133.38	147.46	0	0
EJMAR24	2024-03-20	144.68	144.69	144.69	-0.06	144.42A	144.83B	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	4.5000	4.5030	4.5030	-0.0150	4.4960A	4.5210B	4.4960	5.2070	0	38
EMJUL23	2023-07-19	4.5140	4.5170	4.5170	-0.0150	4.5100A	4.5350B	4.5100	4.6620	0	4
EMAUG23	2023-08-16	4.5280	4.5310	4.5310	-0.0150	4.5240A	4.5480B	4.5240	4.5900	0	0
EMSEP23	2023-09-20	4.5440	4.5470	4.5470	-0.0150	4.5400A	4.5640B	4.5400	5.2470	0	0
EMDEC23	2023-12-20	4.5880	4.5890	4.5890	-0.0140	4.5840A	4.6050B	4.5840	4.9630	0	13
EMMAR24	2024-03-20	4.6310	4.6320	4.6320	-0.0130	4.6270A	4.6470B	4.6270	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	0.8706	0.8690	0.8690	-0.0019	0.8691A	0.8725B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8735	0.8720	0.8720	-0.0018	0.8721A	0.8753B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8766	0.8752	0.8752	-0.0017	0.8753A	0.8785B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8799	0.8788	0.8788	-0.0013	0.8790A	0.8818B	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	0.9689	0.9690	0.9690	0.0002	0.9689A	0.9705B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9641	0.9642	0.9642	0.0002	0.9641A	0.9656B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9594	0.9592	0.9592	0.0001	0.9594A	0.9606B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9546	0.9545	0.9545	0.0002	0.9547A	0.9559B	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	4.5000	4.5030	4.5030	-0.0150	4.4960A	4.5210B	4.4960	5.2070	0	0
EUJUL23	2023-07-19	4.5140	4.5170	4.5170	-0.0150	4.5100A	4.5350B	4.5100	4.6620	0	0
EUSEP23	2023-09-20	4.5440	4.5470	4.5470	-0.0150	4.5400A	4.5640B	4.5400	5.2470	0	0
EUDEC23	2023-12-20	4.5880	4.5890	4.5890	-0.0140	4.5840A	4.6050B	4.5840	4.9630	0	0
EUMAR24	2024-03-20	4.6310	4.6320	4.6320	-0.0130	4.6270A	4.6470B	4.6270	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	4.4996	4.5028	4.5028	-0.0152	4.4959A	4.5210B	4.4959	5.3428	0	343
EXSEP23	2023-09-20	4.5439	4.5467	4.5467	-0.0148	4.5400A	4.5646B	4.5400	5.4031	0	11
EXDEC23	2023-12-20	4.5876	4.5890	4.5890	-0.0142	4.5832A	4.6059B	4.5832	5.4612	0	1
EXMAR24	2024-03-20	4.6312	4.6318	4.6318	-0.0135	4.6264A	4.6477B	4.6264	5.5203	0	0
EXJUN24	2024-06-19	4.6679	4.6687	4.6687	-0.0130	4.6653A	4.6831B	4.6653	5.5726	0	0
EXSEP24	2024-09-18	4.7054	4.7057	4.7057	-0.0118	4.7034A	4.7186B	4.7023	5.6245	0	0
EXDEC24	2024-12-18	4.7423	4.7401	4.7401	-0.0135	4.7413A	4.7538B	4.7392	5.6769	0	0
EXMAR25	2025-03-19	4.7780	4.7779	4.7779	-0.0108	4.7786A	4.7883B	4.7757	5.7405	0	0
EXJUN25	2025-06-18	4.8110	4.8109	4.8109	-0.0130	4.8140A	4.8220B	4.8119	5.8093	0	0
EXSEP25	2025-09-17	4.8426	4.8420	4.8420	-0.0130	4.8468A	4.8520B	4.8447	5.7786	0	0
EXDEC25	2025-12-17	4.8764	4.8742	4.8742	-0.0109	4.8794A	4.8822B	4.8772	5.3381	0	0
EXMAR26	2026-03-18	4.9070	4.9049	4.9049	-0.0112	4.9120A	4.9125B	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	148.88	148.91	148.91	-0.12	148.71A	149.13B	132.34	150.26	0	0
EYSEP23	2023-09-20	147.50	147.53	147.53	-0.12	147.33A	147.74B	134.56	148.86	0	0
EYDEC23	2023-12-20	146.02	146.05	146.05	-0.13	145.88A	146.27B	133.38	147.46	0	0
EYMAR24	2024-03-20	144.68	144.69	144.69	-0.06	144.43A	144.83B	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	0.8962	0.8968	0.8968	0.0029	0.8959A	0.8999B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8875	0.8881	0.8881	0.0028	0.8873A	0.8910B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8793	0.8797	0.8797	0.0025	0.8791A	0.8828B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8718	0.8722	0.8722	0.0026	0.8715A	0.8750B	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	0.8962	0.8968	0.8968	0.0029	0.8959A	0.8999B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8875	0.8881	0.8881	0.0028	0.8873A	0.8910B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8793	0.8797	0.8797	0.0025	0.8791A	0.8828B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8718	0.8722	0.8722	0.0026	0.8715A	0.8750B	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	137.87	137.89	137.89	0.33	137.69A	138.24B	125.24	144.21	0	0
JMSEP23	2023-09-20	135.94	135.95	135.95	0.31	135.76A	136.29B	123.65	142.26	0	0
JMDEC23	2023-12-20	133.94	133.95	133.95	0.21	133.87A	134.38B	122.09	134.38	0	0
JMMAR24	2024-03-20	132.17	132.19	132.19	0.26	132.05A	132.53B	123.71	132.53	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	137.87	137.89	137.89	0.33	137.69A	138.24B	125.24	144.21	0	0
JXSEP23	2023-09-20	135.94	135.95	135.95	0.31	135.76A	136.29B	123.65	142.26	0	0
JXDEC23	2023-12-20	133.94	133.95	133.95	0.21	133.87A	134.38B	122.09	134.38	0	0
JXMAR24	2024-03-20	132.17	132.19	132.19	0.26	132.05A	132.53B	123.71	132.53	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	5.1800	5.1820	5.1820	-0.0070	5.1670A	5.1910B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.1900	5.1920	5.1920	-0.0070	5.1780A	5.2020B	5.1700	5.2830	0	0
PMAUG23	2023-08-16	5.2000	5.2020	5.2020	-0.0070	5.1880A	5.2120B	5.1880	5.2750	0	0
PMSEP23	2023-09-20	5.2120	5.2140	5.2140	-0.0070	5.2000A	5.2230B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2430	5.2440	5.2440	-0.0060	5.2300A	5.2520B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2700	5.2710	5.2710	-0.0070	5.2590A	5.2780B	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	1.2422	1.2433	1.2433	-0.0009	1.2384A	1.2432B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2441	1.2452	1.2452	-0.0008	1.2402A	1.2450B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2450	1.2459	1.2459	-0.0006	1.2409A	1.2457B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2448	1.2457	1.2457	-0.0008	1.2408A	1.2454B	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	5.1793	5.1813	5.1813	-0.0073	5.1666A	5.1916B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2119	5.2140	5.2140	-0.0068	5.1995A	5.2236B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2424	5.2435	5.2435	-0.0066	5.2299A	5.2524B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2700	5.2704	5.2704	-0.0078	5.2581A	5.2787B	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	1.2433	1.2433	-0.0009	1.2384A	1.2432B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2441	1.2452	1.2452	-0.0008	1.2402A	1.2450B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2450	1.2459	1.2459	-0.0006	1.2409A	1.2457B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2448	1.2457	1.2457	-0.0008	1.2408A	1.2454B	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	4.1650	4.1680	4.1680	-0.0020	4.1650A	4.1890B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.1710	4.1740	4.1740	-0.0020	4.1710A	4.1950B	4.1230	4.2380	0	0
UMAUG23	2023-08-16	4.1770	4.1810	4.1810	-0.0010	4.1770A	4.2010B	4.1770	4.2400	0	0
UMSEP23	2023-09-20	4.1850	4.1880	4.1880	-0.0030	4.1850A	4.2090B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2070	4.2090	4.2090	-0.0020	4.2070A	4.2300B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2300	4.2330	4.2330	-0.0010	4.2300A	4.2520B	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	4.1650	4.1680	4.1680	-0.0020	4.1650A	4.1890B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1710	4.1740	4.1740	-0.0020	4.1710A	4.1950B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.1850	4.1880	4.1880	-0.0030	4.1850A	4.2090B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2070	4.2090	4.2090	-0.0020	4.2070A	4.2300B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2300	4.2330	4.2330	-0.0010	4.2300A	4.2520B	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	4.1644	4.1676	4.1676	-0.0023	4.1644A	4.1894B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.1850	4.1877	4.1877	-0.0024	4.1850A	4.2093B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2065	4.2092	4.2092	-0.0018	4.2065A	4.2302B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2298	4.2323	4.2323	-0.0015	4.2298A	4.2522B	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