WGT S.A.

Wyniki sesji z dnia 2023-05-24

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	0.6580	0.6554	0.6554	-0.0079	0.6553A	0.6592B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6603	0.6576	0.6576	-0.0077	0.6575A	0.6614B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6622	0.6594	0.6594	-0.0078	0.6594A	0.6632B	0.6594	0.7225	0	0
AMMAR24	2024-03-20	0.6636	0.6607	0.6607	-0.0076	0.6607A	0.6645B	0.6607	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	0.6580	0.6554	0.6554	-0.0079	0.6553A	0.6592B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6603	0.6576	0.6576	-0.0077	0.6575A	0.6614B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6622	0.6594	0.6594	-0.0078	0.6594A	0.6632B	0.6594	0.7225	0	0
AXMAR24	2024-03-20	0.6635	0.6607	0.6607	-0.0076	0.6607A	0.6645B	0.6607	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	1.3534	1.3567	1.3567	0.0072	1.3525A	1.3567B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3507	1.3540	1.3540	0.0072	1.3497A	1.3539B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3491	1.3522	1.3522	0.0072	1.3480A	1.3521B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3480	1.3512	1.3512	0.0073	1.3471A	1.3509B	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	4.6390	4.6390	-0.0080	4.6300A	4.6490B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.6680	4.6610	4.6610	-0.0080	4.6510A	4.6700B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.6890	4.6820	4.6820	-0.0080	4.6720A	4.6910B	4.6720	4.7430	0	0
CMSEP23	2023-09-20	4.7150	4.7070	4.7070	-0.0090	4.6990A	4.7170B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.7820	4.7770	4.7770	-0.0070	4.7670A	4.7840B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8520	4.8450	4.8450	-0.0080	4.8350A	4.8500B	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	1.3534	1.3567	1.3567	0.0072	1.3525A	1.3567B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3507	1.3540	1.3540	0.0072	1.3497A	1.3539B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3490	1.3522	1.3522	0.0072	1.3480A	1.3521B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3480	1.3512	1.3512	0.0073	1.3471A	1.3509B	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	4.6457	4.6387	4.6387	-0.0085	4.6294A	4.6492B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7148	4.7073	4.7073	-0.0083	4.6984A	4.7173B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.7837	4.7766	4.7766	-0.0078	4.7670A	4.7842B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8519	4.8446	4.8446	-0.0076	4.8343A	4.8508B	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	1.0791	1.0794	1.0794	-0.0011	1.0766A	1.0817B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0808	1.0812	1.0812	-0.0010	1.0783A	1.0835B	1.0783	1.1144	0	0
DMAUG23	2023-08-16	1.0824	1.0828	1.0828	-0.0009	1.0800A	1.0851B	1.0800	1.0881	0	0
DMSEP23	2023-09-20	1.0844	1.0847	1.0847	-0.0010	1.0819A	1.0870B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0888	1.0893	1.0893	-0.0010	1.0864A	1.0915B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0930	1.0935	1.0935	-0.0011	1.0906A	1.0955B	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	1.0791	1.0794	1.0794	-0.0011	1.0766A	1.0817B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0844	1.0847	1.0847	-0.0010	1.0819A	1.0870B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0888	1.0893	1.0893	-0.0010	1.0864A	1.0915B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0930	1.0935	1.0935	-0.0011	1.0906A	1.0955B	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	0.8686	0.8712	0.8712	0.0022	0.8683A	0.8713B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8719	0.8745	0.8745	0.0025	0.8716A	0.8746B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8755	0.8785	0.8785	0.0033	0.8755A	0.8784B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8796	0.8826	0.8826	0.0038	0.8797A	0.8825B	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	23.754	23.754	0.009	23.710A	23.760B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.942	23.962	23.962	0.015	23.928A	23.961B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.112	24.125	24.125	0.012	24.090A	24.115B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.239	24.255	24.255	0.015	24.228A	24.237B	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	1.0792	1.0794	1.0794	-0.0011	1.0766A	1.0817B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0809	1.0812	1.0812	-0.0010	1.0783A	1.0835B	1.0783	1.1144	0	0
EDSEP23	2023-09-20	1.0844	1.0847	1.0847	-0.0010	1.0819A	1.0870B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0889	1.0893	1.0893	-0.0010	1.0864A	1.0915B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0929	1.0935	1.0935	-0.0011	1.0906A	1.0955B	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	23.754	23.754	0.009	23.710A	23.760B	23.443	26.331	0	0
EESEP23	2023-09-20	23.942	23.962	23.962	0.015	23.928A	23.961B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.112	24.125	24.125	0.012	24.090A	24.115B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.239	24.255	24.255	0.015	24.228A	24.237B	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	0.9704	0.9734	0.9734	0.0044	0.9696A	0.9736B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9655	0.9686	0.9686	0.0044	0.9648A	0.9686B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9605	0.9637	0.9637	0.0045	0.9599A	0.9637B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9557	0.9590	0.9590	0.0045	0.9554A	0.9590B	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	148.90	149.22	149.22	0.31	148.47A	149.33B	132.34	150.26	0	0
EJSEP23	2023-09-20	147.52	147.83	147.83	0.30	147.08A	147.94B	134.56	148.86	0	0
EJDEC23	2023-12-20	146.04	146.36	146.36	0.31	145.63A	146.47B	133.38	147.46	0	0
EJMAR24	2024-03-20	144.68	144.92	144.92	0.23	144.20A	145.01B	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	4.5020	4.5160	4.5160	0.0130	4.4940A	4.5130B	4.4940	5.2070	0	42
EMJUL23	2023-07-19	4.5160	4.5300	4.5300	0.0130	4.5090A	4.5270B	4.5090	4.6620	0	4
EMAUG23	2023-08-16	4.5300	4.5440	4.5440	0.0130	4.5220A	4.5410B	4.5220	4.5900	0	0
EMSEP23	2023-09-20	4.5460	4.5590	4.5590	0.0120	4.5370A	4.5570B	4.5370	5.2470	0	0
EMDEC23	2023-12-20	4.5870	4.6030	4.6030	0.0140	4.5810A	4.5990B	4.5810	4.9630	0	13
EMMAR24	2024-03-20	4.6310	4.6450	4.6450	0.0130	4.6230A	4.6400B	4.6230	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	0.8686	0.8712	0.8712	0.0022	0.8683A	0.8713B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8719	0.8745	0.8745	0.0025	0.8716A	0.8746B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8755	0.8785	0.8785	0.0033	0.8755A	0.8784B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8796	0.8826	0.8826	0.0038	0.8797A	0.8825B	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	0.9704	0.9734	0.9734	0.0044	0.9696A	0.9736B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9655	0.9686	0.9686	0.0044	0.9648A	0.9686B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9605	0.9637	0.9637	0.0045	0.9599A	0.9637B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9557	0.9590	0.9590	0.0045	0.9554A	0.9590B	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	4.5020	4.5160	4.5160	0.0130	4.4940A	4.5130B	4.4940	5.2070	0	0
EUJUL23	2023-07-19	4.5160	4.5300	4.5300	0.0130	4.5090A	4.5270B	4.5090	4.6620	0	0
EUSEP23	2023-09-20	4.5460	4.5590	4.5590	0.0120	4.5370A	4.5570B	4.5370	5.2470	0	0
EUDEC23	2023-12-20	4.5870	4.6030	4.6030	0.0140	4.5810A	4.5990B	4.5810	4.9630	0	0
EUMAR24	2024-03-20	4.6310	4.6450	4.6450	0.0130	4.6230A	4.6400B	4.6230	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	4.5023	4.5155	4.5155	0.0127	4.4938A	4.5137B	4.4938	5.3428	0	343
EXSEP23	2023-09-20	4.5462	4.5591	4.5591	0.0124	4.5370A	4.5574B	4.5370	5.4031	0	11
EXDEC23	2023-12-20	4.5885	4.6025	4.6025	0.0135	4.5808A	4.5996B	4.5808	5.4612	0	1
EXMAR24	2024-03-20	4.6314	4.6446	4.6446	0.0128	4.6224A	4.6408B	4.6224	5.5203	0	0
EXJUN24	2024-06-19	4.6686	4.6820	4.6820	0.0133	4.6594A	4.6783B	4.6594	5.5726	0	0
EXSEP24	2024-09-18	4.7049	4.7199	4.7199	0.0142	4.6973A	4.7145B	4.6973	5.6245	0	0
EXDEC24	2024-12-18	4.7399	4.7558	4.7558	0.0157	4.7328A	4.7517B	4.7328	5.6769	0	0
EXMAR25	2025-03-19	4.7765	4.7936	4.7936	0.0157	4.7703A	4.7884B	4.7703	5.7405	0	0
EXJUN25	2025-06-18	4.8104	4.8287	4.8287	0.0178	4.8057A	4.8231B	4.8057	5.8093	0	0
EXSEP25	2025-09-17	4.8417	4.8601	4.8601	0.0181	4.8382A	4.8528B	4.8382	5.7786	0	0
EXDEC25	2025-12-17	4.8741	4.8927	4.8927	0.0185	4.8722A	4.8825B	4.8722	5.3381	0	0
EXMAR26	2026-03-18	4.9064	4.9237	4.9237	0.0188	4.9051A	4.9122B	4.9051	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	148.90	149.22	149.22	0.31	148.47A	149.33B	132.34	150.26	0	0
EYSEP23	2023-09-20	147.52	147.83	147.83	0.30	147.08A	147.94B	134.56	148.86	0	0
EYDEC23	2023-12-20	146.04	146.36	146.36	0.31	145.63A	146.47B	133.38	147.46	0	0
EYMAR24	2024-03-20	144.68	144.92	144.92	0.23	144.20A	145.01B	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	0.9018	0.9018	0.0050	0.8980A	0.9021B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8904	0.8929	0.8929	0.0048	0.8892A	0.8932B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8823	0.8847	0.8847	0.0050	0.8811A	0.8849B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8746	0.8770	0.8770	0.0048	0.8736A	0.8773B	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	0.9018	0.9018	0.0050	0.8980A	0.9021B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8904	0.8929	0.8929	0.0048	0.8892A	0.8932B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8823	0.8847	0.8847	0.0050	0.8811A	0.8849B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8746	0.8770	0.8770	0.0048	0.8736A	0.8773B	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	137.88	138.24	138.24	0.35	137.77A	138.30B	125.24	144.21	0	0
JMSEP23	2023-09-20	135.94	136.28	136.28	0.33	135.82A	136.33B	123.65	142.26	0	0
JMDEC23	2023-12-20	133.94	134.36	134.36	0.41	133.93A	134.42B	122.09	134.42	0	0
JMMAR24	2024-03-20	132.18	132.53	132.53	0.34	132.11A	132.58B	123.71	132.58	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	137.88	138.24	138.24	0.35	137.77A	138.30B	125.24	144.21	0	0
JXSEP23	2023-09-20	135.94	136.28	136.28	0.33	135.82A	136.33B	123.65	142.26	0	0
JXDEC23	2023-12-20	133.94	134.36	134.36	0.41	133.93A	134.42B	122.09	134.42	0	0
JXMAR24	2024-03-20	132.18	132.53	132.53	0.34	132.11A	132.58B	123.71	132.58	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	5.1810	5.1830	5.1830	0.0010	5.1650A	5.1950B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.1890	5.1950	5.1950	0.0030	5.1760A	5.2060B	5.1700	5.2830	0	0
PMAUG23	2023-08-16	5.2010	5.2030	5.2030	0.0010	5.1850A	5.2150B	5.1850	5.2750	0	0
PMSEP23	2023-09-20	5.2130	5.2130	5.2130	-0.0010	5.1970A	5.2260B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2430	5.2390	5.2390	-0.0050	5.2230A	5.2490B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2700	5.2640	5.2640	-0.0070	5.2460A	5.2710B	5.2460	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	1.2426	1.2390	1.2390	-0.0043	1.2373A	1.2437B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2438	1.2405	1.2405	-0.0047	1.2387A	1.2450B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2436	1.2401	1.2401	-0.0058	1.2385A	1.2446B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2422	1.2390	1.2390	-0.0067	1.2374A	1.2434B	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	5.1809	5.1830	5.1830	0.0017	5.1648A	5.1959B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2131	5.2132	5.2132	-0.0008	5.1962A	5.2260B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2434	5.2391	5.2391	-0.0044	5.2226A	5.2498B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2700	5.2642	5.2642	-0.0062	5.2459A	5.2710B	5.2459	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	1.2425	1.2390	1.2390	-0.0043	1.2373A	1.2437B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2438	1.2405	1.2405	-0.0047	1.2387A	1.2450B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2435	1.2401	1.2401	-0.0058	1.2385A	1.2446B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2423	1.2390	1.2390	-0.0067	1.2374A	1.2434B	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	4.1670	4.1830	4.1830	0.0150	4.1600A	4.1830B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.1730	4.1890	4.1890	0.0150	4.1660A	4.1900B	4.1230	4.2380	0	0
UMAUG23	2023-08-16	4.1800	4.1940	4.1940	0.0130	4.1720A	4.1960B	4.1720	4.2400	0	0
UMSEP23	2023-09-20	4.1870	4.2030	4.2030	0.0150	4.1800A	4.2040B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2080	4.2240	4.2240	0.0150	4.2020A	4.2250B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2320	4.2460	4.2460	0.0130	4.2250A	4.2470B	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	4.1670	4.1830	4.1830	0.0150	4.1600A	4.1830B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1730	4.1890	4.1890	0.0150	4.1660A	4.1900B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.1870	4.2030	4.2030	0.0150	4.1800A	4.2040B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2080	4.2240	4.2240	0.0150	4.2020A	4.2250B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2320	4.2460	4.2460	0.0130	4.2250A	4.2470B	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	4.1664	4.1822	4.1822	0.0146	4.1593A	4.1839B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.1870	4.2027	4.2027	0.0150	4.1796A	4.2041B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2089	4.2240	4.2240	0.0148	4.2014A	4.2250B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2321	4.2458	4.2458	0.0135	4.2244A	4.2473B	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