WGT S.A.

Wyniki sesji z dnia 2023-05-26

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	0.6505	0.6537	0.6537	0.0025	0.6505A	0.6549B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6529	0.6560	0.6560	0.0025	0.6528A	0.6572B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6548	0.6580	0.6580	0.0025	0.6548A	0.6591B	0.6548	0.7225	0	0
AMMAR24	2024-03-20	0.6564	0.6595	0.6595	0.0026	0.6563A	0.6605B	0.6563	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	0.6505	0.6537	0.6537	0.0025	0.6505A	0.6549B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6529	0.6560	0.6560	0.0025	0.6528A	0.6572B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6548	0.6580	0.6580	0.0025	0.6548A	0.6591B	0.6548	0.7225	0	0
AXMAR24	2024-03-20	0.6564	0.6595	0.6595	0.0026	0.6563A	0.6605B	0.6563	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	1.3606	1.3608	1.3608	-0.0019	1.3595A	1.3635B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3576	1.3578	1.3578	-0.0021	1.3567A	1.3607B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3556	1.3557	1.3557	-0.0020	1.3547A	1.3587B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3541	1.3543	1.3543	-0.0023	1.3536A	1.3574B	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	4.6580	4.6860	4.6860	0.0210	4.6580A	4.6960B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.6810	4.7080	4.7080	0.0210	4.6800A	4.7180B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.7020	4.7300	4.7300	0.0230	4.7020A	4.7390B	4.6720	4.7430	0	0
CMSEP23	2023-09-20	4.7280	4.7560	4.7560	0.0220	4.7280A	4.7650B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.7970	4.8240	4.8240	0.0220	4.7970A	4.8320B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8680	4.8920	4.8920	0.0210	4.8670A	4.9010B	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	1.3606	1.3608	1.3608	-0.0019	1.3595A	1.3635B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3576	1.3578	1.3578	-0.0021	1.3567A	1.3607B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3556	1.3557	1.3557	-0.0020	1.3547A	1.3587B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3541	1.3543	1.3543	-0.0023	1.3536A	1.3574B	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	4.6579	4.6857	4.6857	0.0214	4.6578A	4.6964B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7277	4.7555	4.7555	0.0216	4.7277A	4.7657B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.7970	4.8235	4.8235	0.0212	4.7969A	4.8329B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8672	4.8922	4.8922	0.0212	4.8666A	4.9014B	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	1.0740	1.0755	1.0755	0.0025	1.0737A	1.0772B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0757	1.0771	1.0771	0.0023	1.0754A	1.0790B	1.0741	1.1144	0	0
DMAUG23	2023-08-16	1.0773	1.0789	1.0789	0.0024	1.0772A	1.0806B	1.0758	1.0881	0	0
DMSEP23	2023-09-20	1.0794	1.0810	1.0810	0.0026	1.0792A	1.0826B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0843	1.0858	1.0858	0.0025	1.0841A	1.0874B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0887	1.0904	1.0904	0.0026	1.0886A	1.0918B	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	1.0740	1.0755	1.0755	0.0025	1.0737A	1.0772B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0794	1.0810	1.0810	0.0026	1.0792A	1.0826B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0843	1.0858	1.0858	0.0025	1.0841A	1.0874B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0887	1.0904	1.0904	0.0026	1.0886A	1.0918B	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	0.8694	0.8695	0.8695	-0.0002	0.8686A	0.8714B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8727	0.8728	0.8728	-0.0002	0.8719A	0.8746B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8766	0.8767	0.8767	-0.0003	0.8759A	0.8787B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8809	0.8811	0.8811	-0.0001	0.8804A	0.8832B	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	23.707	23.707	0.039	23.684A	23.742B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.895	23.911	23.911	0.038	23.886A	23.941B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.067	24.070	24.070	0.034	24.059A	24.099B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.191	24.193	24.193	0.033	24.185A	24.222B	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	1.0740	1.0755	1.0755	0.0025	1.0737A	1.0772B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0757	1.0771	1.0771	0.0023	1.0754A	1.0790B	1.0741	1.1144	0	0
EDSEP23	2023-09-20	1.0794	1.0810	1.0810	0.0026	1.0792A	1.0826B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0843	1.0858	1.0858	0.0025	1.0841A	1.0874B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0887	1.0904	1.0904	0.0026	1.0886A	1.0918B	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	23.707	23.707	0.039	23.684A	23.742B	23.443	26.331	0	0
EESEP23	2023-09-20	23.895	23.911	23.911	0.038	23.886A	23.941B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.067	24.070	24.070	0.034	24.059A	24.099B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.191	24.193	24.193	0.033	24.185A	24.222B	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	0.9692	0.9693	0.9693	-0.0007	0.9678A	0.9698B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9643	0.9644	0.9644	-0.0006	0.9630A	0.9649B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9595	0.9596	0.9596	-0.0005	0.9582A	0.9599B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9547	0.9549	0.9549	-0.0006	0.9537A	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	149.85	150.13	150.13	0.89	149.53A	150.26B	132.34	150.26	0	0
EJSEP23	2023-09-20	148.45	148.73	148.73	0.89	148.13A	148.85B	134.56	148.86	0	0
EJDEC23	2023-12-20	146.94	147.23	147.23	0.87	146.66A	147.38B	133.38	147.46	0	0
EJMAR24	2024-03-20	145.51	145.76	145.76	0.86	145.21A	145.90B	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	4.5160	4.5410	4.5410	0.0170	4.5160A	4.5520B	4.4940	5.2070	0	42
EMJUL23	2023-07-19	4.5310	4.5560	4.5560	0.0180	4.5310A	4.5660B	4.5090	4.6620	0	4
EMAUG23	2023-08-16	4.5450	4.5700	4.5700	0.0180	4.5440A	4.5800B	4.5220	4.5900	0	0
EMSEP23	2023-09-20	4.5610	4.5860	4.5860	0.0180	4.5610A	4.5970B	4.5370	5.2470	0	0
EMDEC23	2023-12-20	4.6040	4.6290	4.6290	0.0180	4.6040A	4.6380B	4.5810	4.9630	0	13
EMMAR24	2024-03-20	4.6490	4.6720	4.6720	0.0180	4.6480A	4.6800B	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	0.8694	0.8695	0.8695	-0.0002	0.8686A	0.8714B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8727	0.8728	0.8728	-0.0002	0.8719A	0.8746B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8766	0.8767	0.8767	-0.0003	0.8759A	0.8787B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8809	0.8811	0.8811	-0.0001	0.8804A	0.8832B	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	0.9692	0.9693	0.9693	-0.0007	0.9678A	0.9698B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9643	0.9644	0.9644	-0.0006	0.9630A	0.9649B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9595	0.9596	0.9596	-0.0005	0.9582A	0.9599B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9547	0.9549	0.9549	-0.0006	0.9537A	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	4.5160	4.5410	4.5410	0.0170	4.5160A	4.5520B	4.4940	5.2070	0	0
EUJUL23	2023-07-19	4.5310	4.5560	4.5560	0.0180	4.5310A	4.5660B	4.5090	4.6620	0	0
EUSEP23	2023-09-20	4.5610	4.5860	4.5860	0.0180	4.5610A	4.5970B	4.5370	5.2470	0	0
EUDEC23	2023-12-20	4.6040	4.6290	4.6290	0.0180	4.6040A	4.6380B	4.5810	4.9630	0	0
EUMAR24	2024-03-20	4.6490	4.6720	4.6720	0.0180	4.6480A	4.6800B	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	4.5159	4.5414	4.5414	0.0177	4.5158A	4.5524B	4.4938	5.3428	0	343
EXSEP23	2023-09-20	4.5608	4.5860	4.5860	0.0181	4.5606A	4.5970B	4.5370	5.4031	0	11
EXDEC23	2023-12-20	4.6039	4.6283	4.6283	0.0179	4.6037A	4.6383B	4.5808	5.4612	0	1
EXMAR24	2024-03-20	4.6485	4.6715	4.6715	0.0176	4.6480A	4.6809B	4.6224	5.5203	0	0
EXJUN24	2024-06-19	4.6871	4.7089	4.7089	0.0160	4.6863A	4.7177B	4.6594	5.5726	0	0
EXSEP24	2024-09-18	4.7258	4.7450	4.7450	0.0181	4.7241A	4.7527B	4.6973	5.6245	0	0
EXDEC24	2024-12-18	4.7590	4.7812	4.7812	0.0152	4.7590A	4.7896B	4.7328	5.6769	0	0
EXMAR25	2025-03-19	4.7953	4.8163	4.8163	0.0161	4.7953A	4.8234B	4.7703	5.7405	0	0
EXJUN25	2025-06-18	4.8292	4.8504	4.8504	0.0185	4.8292A	4.8567B	4.8057	5.8093	0	0
EXSEP25	2025-09-17	4.8614	4.8818	4.8818	0.0191	4.8614A	4.8862B	4.8382	5.7786	0	0
EXDEC25	2025-12-17	4.8930	4.9134	4.9134	0.0183	4.8930A	4.9155B	4.8722	5.3381	0	0
EXMAR26	2026-03-18	4.9250	4.9449	4.9449	0.0195	4.9250A	4.9450B	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	149.85	150.13	150.13	0.89	149.53A	150.26B	132.34	150.26	0	0
EYSEP23	2023-09-20	148.45	148.73	148.73	0.89	148.13A	148.85B	134.56	148.86	0	0
EYDEC23	2023-12-20	146.94	147.23	147.23	0.87	146.66A	147.38B	133.38	147.46	0	0
EYMAR24	2024-03-20	145.51	145.76	145.76	0.86	145.21A	145.89B	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	0.9011	0.9012	0.9012	-0.0027	0.8999A	0.9029B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8921	0.8922	0.8922	-0.0026	0.8910A	0.8938B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8837	0.8838	0.8838	-0.0025	0.8826A	0.8853B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8756	0.8757	0.8757	-0.0027	0.8748A	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	0.9011	0.9012	0.9012	-0.0027	0.8999A	0.9029B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8921	0.8922	0.8922	-0.0026	0.8910A	0.8938B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8837	0.8838	0.8838	-0.0025	0.8826A	0.8853B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8756	0.8757	0.8757	-0.0027	0.8748A	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	139.54	139.60	139.60	0.54	139.14A	139.85B	125.24	144.21	0	0
JMSEP23	2023-09-20	137.54	137.58	137.58	0.51	137.14A	137.83B	123.65	142.26	0	0
JMDEC23	2023-12-20	135.58	135.59	135.59	0.49	135.19A	135.83B	122.09	135.83	0	0
JMMAR24	2024-03-20	133.32	133.65	133.65	0.46	133.28A	133.90B	123.71	133.90	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	139.54	139.60	139.60	0.54	139.14A	139.85B	125.24	144.21	0	0
JXSEP23	2023-09-20	137.54	137.58	137.58	0.51	137.14A	137.83B	123.65	142.26	0	0
JXDEC23	2023-12-20	135.58	135.59	135.59	0.49	135.19A	135.83B	122.09	135.83	0	0
JXMAR24	2024-03-20	133.32	133.65	133.65	0.46	133.28A	133.90B	123.71	133.90	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	5.1830	5.2240	5.2240	0.0220	5.1830A	5.2400B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.1940	5.2350	5.2350	0.0230	5.1940A	5.2500B	5.1700	5.2830	0	0
PMAUG23	2023-08-16	5.2040	5.2440	5.2440	0.0220	5.2030A	5.2600B	5.1850	5.2750	0	0
PMSEP23	2023-09-20	5.2140	5.2550	5.2550	0.0220	5.2140A	5.2710B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2400	5.2800	5.2800	0.0230	5.2390A	5.2940B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2630	5.3030	5.3030	0.0210	5.2630A	5.3160B	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	1.2324	1.2369	1.2369	0.0031	1.2323A	1.2400B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2339	1.2386	1.2386	0.0033	1.2339A	1.2415B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2337	1.2386	1.2386	0.0033	1.2335A	1.2413B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2325	1.2377	1.2377	0.0033	1.2324A	1.2402B	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	5.1827	5.2239	5.2239	0.0224	5.1825A	5.2403B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2140	5.2552	5.2552	0.0228	5.2138A	5.2715B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2391	5.2802	5.2802	0.0228	5.2387A	5.2949B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2628	5.3027	5.3027	0.0211	5.2622A	5.3164B	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	1.2324	1.2369	1.2369	0.0031	1.2323A	1.2400B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2339	1.2386	1.2386	0.0033	1.2339A	1.2415B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2337	1.2386	1.2386	0.0033	1.2335A	1.2413B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2325	1.2377	1.2377	0.0033	1.2324A	1.2402B	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	4.2060	4.2230	4.2230	0.0070	4.2060A	4.2370B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.2130	4.2300	4.2300	0.0070	4.2130A	4.2440B	4.1230	4.2440	0	0
UMAUG23	2023-08-16	4.2190	4.2360	4.2360	0.0080	4.2190A	4.2500B	4.1720	4.2500	0	0
UMSEP23	2023-09-20	4.2260	4.2430	4.2430	0.0070	4.2260A	4.2570B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2470	4.2630	4.2630	0.0070	4.2470A	4.2760B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2700	4.2840	4.2840	0.0050	4.2700A	4.2970B	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	4.2060	4.2230	4.2230	0.0070	4.2060A	4.2370B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.2130	4.2300	4.2300	0.0070	4.2130A	4.2440B	4.1230	4.2440	0	0
USSEP23	2023-09-20	4.2260	4.2430	4.2430	0.0070	4.2260A	4.2570B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2470	4.2630	4.2630	0.0070	4.2470A	4.2760B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2700	4.2840	4.2840	0.0050	4.2700A	4.2970B	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	4.2057	4.2231	4.2231	0.0071	4.2057A	4.2375B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.2259	4.2430	4.2430	0.0073	4.2259A	4.2571B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2469	4.2625	4.2625	0.0065	4.2466A	4.2764B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2700	4.2842	4.2842	0.0056	4.2697A	4.2973B	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