WGT S.A.

Wyniki sesji z dnia 2023-05-25

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	0.6542	0.6512	0.6512	-0.0042	0.6512A	0.6542B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6564	0.6535	0.6535	-0.0041	0.6536A	0.6563B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6583	0.6555	0.6555	-0.0039	0.6555A	0.6582B	0.6555	0.7225	0	0
AMMAR24	2024-03-20	0.6597	0.6569	0.6569	-0.0038	0.6570A	0.6595B	0.6570	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	0.6542	0.6512	0.6512	-0.0042	0.6512A	0.6542B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6564	0.6535	0.6535	-0.0041	0.6536A	0.6563B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6583	0.6555	0.6555	-0.0039	0.6555A	0.6582B	0.6555	0.7225	0	0
AXMAR24	2024-03-20	0.6597	0.6569	0.6569	-0.0038	0.6570A	0.6595B	0.6570	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	1.3592	1.3627	1.3627	0.0060	1.3580A	1.3629B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3563	1.3599	1.3599	0.0059	1.3552A	1.3600B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3544	1.3577	1.3577	0.0055	1.3533A	1.3578B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3531	1.3566	1.3566	0.0054	1.3523A	1.3565B	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	4.6510	4.6650	4.6650	0.0260	4.6500A	4.6670B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.6730	4.6870	4.6870	0.0260	4.6720A	4.6890B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.6950	4.7070	4.7070	0.0250	4.6940A	4.7100B	4.6720	4.7430	0	0
CMSEP23	2023-09-20	4.7210	4.7340	4.7340	0.0270	4.7210A	4.7370B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.7890	4.8020	4.8020	0.0250	4.7900A	4.8050B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8560	4.8710	4.8710	0.0260	4.8600A	4.8730B	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	1.3591	1.3627	1.3627	0.0060	1.3580A	1.3629B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3563	1.3599	1.3599	0.0059	1.3552A	1.3600B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3544	1.3577	1.3577	0.0055	1.3533A	1.3578B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3531	1.3566	1.3566	0.0054	1.3523A	1.3565B	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	4.6518	4.6643	4.6643	0.0256	4.6496A	4.6673B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7216	4.7339	4.7339	0.0266	4.7201A	4.7370B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.7891	4.8023	4.8023	0.0257	4.7896A	4.8055B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8566	4.8710	4.8710	0.0264	4.8592A	4.8731B	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	1.0737	1.0730	1.0730	-0.0064	1.0723A	1.0755B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0754	1.0748	1.0748	-0.0064	1.0741A	1.0772B	1.0741	1.1144	0	0
DMAUG23	2023-08-16	1.0771	1.0765	1.0765	-0.0063	1.0758A	1.0789B	1.0758	1.0881	0	0
DMSEP23	2023-09-20	1.0791	1.0784	1.0784	-0.0063	1.0778A	1.0809B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0838	1.0833	1.0833	-0.0060	1.0826A	1.0856B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0882	1.0878	1.0878	-0.0057	1.0871A	1.0899B	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	1.0737	1.0730	1.0730	-0.0064	1.0723A	1.0755B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0791	1.0784	1.0784	-0.0063	1.0778A	1.0809B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0838	1.0833	1.0833	-0.0060	1.0826A	1.0856B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0882	1.0878	1.0878	-0.0057	1.0871A	1.0899B	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	0.8695	0.8697	0.8697	-0.0015	0.8675A	0.8698B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8728	0.8730	0.8730	-0.0015	0.8708A	0.8730B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8767	0.8770	0.8770	-0.0015	0.8748A	0.8769B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8810	0.8812	0.8812	-0.0014	0.8792A	0.8811B	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	23.687	23.668	23.668	-0.086	23.658A	23.722B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.899	23.873	23.873	-0.089	23.865A	23.922B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.073	24.036	24.036	-0.089	24.038A	24.084B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.202	24.160	24.160	-0.095	24.171A	24.206B	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	1.0737	1.0730	1.0730	-0.0064	1.0723A	1.0755B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0754	1.0748	1.0748	-0.0064	1.0741A	1.0772B	1.0741	1.1144	0	0
EDSEP23	2023-09-20	1.0791	1.0784	1.0784	-0.0063	1.0778A	1.0809B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0838	1.0833	1.0833	-0.0060	1.0826A	1.0856B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0882	1.0878	1.0878	-0.0057	1.0871A	1.0899B	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	23.687	23.668	23.668	-0.086	23.658A	23.722B	23.443	26.331	0	0
EESEP23	2023-09-20	23.899	23.873	23.873	-0.089	23.865A	23.922B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.073	24.036	24.036	-0.089	24.038A	24.084B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.202	24.160	24.160	-0.095	24.171A	24.206B	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	0.9700	0.9700	-0.0034	0.9692A	0.9713B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9656	0.9650	0.9650	-0.0036	0.9643A	0.9664B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9607	0.9601	0.9601	-0.0036	0.9594A	0.9613B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9562	0.9555	0.9555	-0.0035	0.9549A	0.9566B	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	149.17	149.24	149.24	0.02	149.04A	149.50B	132.34	150.26	0	0
EJSEP23	2023-09-20	147.78	147.84	147.84	0.01	147.65A	148.08B	134.56	148.86	0	0
EJDEC23	2023-12-20	146.32	146.36	146.36	0.00	146.18A	146.60B	133.38	147.46	0	0
EJMAR24	2024-03-20	144.87	144.90	144.90	-0.02	144.75A	145.14B	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	4.5140	4.5240	4.5240	0.0080	4.5130A	4.5230B	4.4940	5.2070	0	42
EMJUL23	2023-07-19	4.5280	4.5380	4.5380	0.0080	4.5280A	4.5380B	4.5090	4.6620	0	4
EMAUG23	2023-08-16	4.5420	4.5520	4.5520	0.0080	4.5420A	4.5510B	4.5220	4.5900	0	0
EMSEP23	2023-09-20	4.5580	4.5680	4.5680	0.0090	4.5580A	4.5680B	4.5370	5.2470	0	0
EMDEC23	2023-12-20	4.6020	4.6110	4.6110	0.0080	4.6020A	4.6100B	4.5810	4.9630	0	13
EMMAR24	2024-03-20	4.6460	4.6540	4.6540	0.0090	4.6460A	4.6530B	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	0.8695	0.8697	0.8697	-0.0015	0.8675A	0.8698B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8728	0.8730	0.8730	-0.0015	0.8708A	0.8730B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8767	0.8770	0.8770	-0.0015	0.8748A	0.8769B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8810	0.8812	0.8812	-0.0014	0.8792A	0.8811B	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	0.9700	0.9700	-0.0034	0.9692A	0.9713B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9656	0.9650	0.9650	-0.0036	0.9643A	0.9664B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9607	0.9601	0.9601	-0.0036	0.9594A	0.9613B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9562	0.9555	0.9555	-0.0035	0.9549A	0.9566B	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	4.5130	4.5240	4.5240	0.0080	4.5130A	4.5230B	4.4940	5.2070	0	0
EUJUL23	2023-07-19	4.5280	4.5380	4.5380	0.0080	4.5280A	4.5380B	4.5090	4.6620	0	0
EUSEP23	2023-09-20	4.5580	4.5680	4.5680	0.0090	4.5580A	4.5680B	4.5370	5.2470	0	0
EUDEC23	2023-12-20	4.6020	4.6110	4.6110	0.0080	4.6020A	4.6100B	4.5810	4.9630	0	0
EUMAR24	2024-03-20	4.6460	4.6540	4.6540	0.0090	4.6460A	4.6530B	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	4.5133	4.5237	4.5237	0.0082	4.5130A	4.5237B	4.4938	5.3428	0	343
EXSEP23	2023-09-20	4.5582	4.5679	4.5679	0.0088	4.5578A	4.5681B	4.5370	5.4031	0	11
EXDEC23	2023-12-20	4.6016	4.6104	4.6104	0.0079	4.6016A	4.6103B	4.5808	5.4612	0	1
EXMAR24	2024-03-20	4.6447	4.6539	4.6539	0.0093	4.6455A	4.6533B	4.6224	5.5203	0	0
EXJUN24	2024-06-19	4.6829	4.6929	4.6929	0.0109	4.6846A	4.6903B	4.6594	5.5726	0	0
EXSEP24	2024-09-18	4.7200	4.7269	4.7269	0.0070	4.7221A	4.7263B	4.6973	5.6245	0	0
EXDEC24	2024-12-18	4.7564	4.7660	4.7660	0.0102	4.7587A	4.7607B	4.7328	5.6769	0	0
EXMAR25	2025-03-19	4.7946	4.8002	4.8002	0.0066	4.7958A	4.7952B	4.7703	5.7405	0	0
EXJUN25	2025-06-18	4.8289	4.8319	4.8319	0.0032	4.8310A	4.8290B	4.8057	5.8093	0	0
EXSEP25	2025-09-17		4.8627	4.8627	0.0026	4.8640A	4.8587B	4.8382	5.7786	0	0
EXDEC25	2025-12-17		4.8951	4.8951	0.0024	4.8973A	4.8883B	4.8722	5.3381	0	0
EXMAR26	2026-03-18		4.9254	4.9254	0.0017	4.9300A	4.9175B	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	149.17	149.24	149.24	0.02	149.04A	149.50B	132.34	150.26	0	0
EYSEP23	2023-09-20	147.78	147.84	147.84	0.01	147.65A	148.08B	134.56	148.86	0	0
EYDEC23	2023-12-20	146.32	146.36	146.36	0.00	146.18A	146.60B	133.38	147.46	0	0
EYMAR24	2024-03-20	144.88	144.90	144.90	-0.02	144.75A	145.14B	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	0.9017	0.9039	0.9039	0.0021	0.9015A	0.9046B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8928	0.8948	0.8948	0.0019	0.8924A	0.8954B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8846	0.8863	0.8863	0.0016	0.8841A	0.8868B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8769	0.8784	0.8784	0.0014	0.8763A	0.8789B	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	0.9017	0.9039	0.9039	0.0021	0.9015A	0.9046B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8928	0.8948	0.8948	0.0019	0.8924A	0.8954B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8846	0.8863	0.8863	0.0016	0.8841A	0.8868B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8769	0.8784	0.8784	0.0014	0.8763A	0.8789B	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	138.92	139.06	139.06	0.82	138.67A	139.31B	125.24	144.21	0	0
JMSEP23	2023-09-20	136.93	137.07	137.07	0.79	136.68A	137.30B	123.65	142.26	0	0
JMDEC23	2023-12-20	134.98	135.10	135.10	0.74	134.76A	135.32B	122.09	135.32	0	0
JMMAR24	2024-03-20	133.10	133.19	133.19	0.66	132.88A	133.39B	123.71	133.39	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	138.92	139.06	139.06	0.82	138.67A	139.31B	125.24	144.21	0	0
JXSEP23	2023-09-20	136.93	137.07	137.07	0.79	136.68A	137.30B	123.65	142.26	0	0
JXDEC23	2023-12-20	134.98	135.10	135.10	0.74	134.76A	135.32B	122.09	135.32	0	0
JXMAR24	2024-03-20	133.10	133.19	133.19	0.66	132.88A	133.39B	123.71	133.39	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	5.1920	5.2020	5.2020	0.0190	5.1890A	5.2090B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2020	5.2120	5.2120	0.0170	5.2000A	5.2200B	5.1700	5.2830	0	0
PMAUG23	2023-08-16	5.2120	5.2220	5.2220	0.0190	5.2100A	5.2300B	5.1850	5.2750	0	0
PMSEP23	2023-09-20	5.2220	5.2330	5.2330	0.0200	5.2210A	5.2410B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2480	5.2570	5.2570	0.0180	5.2480A	5.2660B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2710	5.2820	5.2820	0.0180	5.2730A	5.2890B	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	1.2349	1.2338	1.2338	-0.0052	1.2337A	1.2391B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2364	1.2353	1.2353	-0.0052	1.2352A	1.2405B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2364	1.2353	1.2353	-0.0048	1.2352A	1.2402B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2355	1.2344	1.2344	-0.0046	1.2344A	1.2391B	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	5.1921	5.2015	5.2015	0.0185	5.1890A	5.2098B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2228	5.2324	5.2324	0.0192	5.2210A	5.2412B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2485	5.2574	5.2574	0.0183	5.2478A	5.2661B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2713	5.2816	5.2816	0.0174	5.2729A	5.2890B	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	1.2349	1.2338	1.2338	-0.0052	1.2337A	1.2391B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2364	1.2353	1.2353	-0.0052	1.2352A	1.2405B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2364	1.2353	1.2353	-0.0048	1.2352A	1.2402B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2355	1.2344	1.2344	-0.0046	1.2344A	1.2391B	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	4.2040	4.2160	4.2160	0.0330	4.2010A	4.2170B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.2100	4.2230	4.2230	0.0340	4.2080A	4.2240B	4.1230	4.2380	0	0
UMAUG23	2023-08-16	4.2160	4.2280	4.2280	0.0340	4.2140A	4.2290B	4.1720	4.2400	0	0
UMSEP23	2023-09-20	4.2240	4.2360	4.2360	0.0330	4.2220A	4.2370B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2450	4.2560	4.2560	0.0320	4.2430A	4.2570B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2660	4.2790	4.2790	0.0330	4.2660A	4.2780B	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	4.2040	4.2160	4.2160	0.0330	4.2010A	4.2170B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.2100	4.2230	4.2230	0.0340	4.2080A	4.2240B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.2240	4.2360	4.2360	0.0330	4.2220A	4.2370B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2450	4.2560	4.2560	0.0320	4.2430A	4.2570B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2660	4.2790	4.2790	0.0330	4.2660A	4.2780B	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	4.2043	4.2160	4.2160	0.0338	4.2006A	4.2176B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.2245	4.2357	4.2357	0.0330	4.2214A	4.2371B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2450	4.2560	4.2560	0.0320	4.2428A	4.2570B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2666	4.2786	4.2786	0.0328	4.2658A	4.2786B	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