WGT S.A.

Wyniki sesji z dnia 2023-05-30

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	0.6533	0.6528	0.6528	-0.0013	0.6519A	0.6559B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6556	0.6550	0.6550	-0.0015	0.6542A	0.6583B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6575	0.6571	0.6571	-0.0014	0.6566A	0.6601B	0.6548	0.7225	0	0
AMMAR24	2024-03-20	0.6591	0.6587	0.6587	-0.0014	0.6579A	0.6617B	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	0.6533	0.6528	0.6528	-0.0013	0.6519A	0.6559B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6556	0.6550	0.6550	-0.0015	0.6542A	0.6583B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6575	0.6571	0.6571	-0.0014	0.6566A	0.6601B	0.6548	0.7225	0	0
AXMAR24	2024-03-20	0.6591	0.6587	0.6587	-0.0014	0.6579A	0.6617B	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	1.3591	1.3596	1.3596	0.0000	1.3563A	1.3600B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3563	1.3567	1.3567	0.0000	1.3535A	1.3570B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3543	1.3547	1.3547	0.0000	1.3515A	1.3550B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3530	1.3533	1.3533	0.0000	1.3503A	1.3533B	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	4.6850	4.6860	4.6860	-0.0030	4.6780A	4.6980B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.7070	4.7090	4.7090	-0.0010	4.7010A	4.7200B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.7280	4.7310	4.7310	-0.0010	4.7220A	4.7420B	4.6720	4.7430	0	0
CMSEP23	2023-09-20	4.7560	4.7580	4.7580	0.0000	4.7490A	4.7690B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.8250	4.8280	4.8280	0.0010	4.8180A	4.8350B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8890	4.8970	4.8970	0.0020	4.8880A	4.9030B	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	1.3596	1.3596	0.0000	1.3563A	1.3600B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3563	1.3567	1.3567	0.0000	1.3535A	1.3569B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3543	1.3547	1.3547	0.0000	1.3515A	1.3550B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3530	1.3533	1.3533	0.0000	1.3503A	1.3533B	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	4.6846	4.6859	4.6859	-0.0025	4.6778A	4.6985B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7553	4.7579	4.7579	-0.0001	4.7489A	4.7690B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.8244	4.8275	4.8275	0.0011	4.8173A	4.8359B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8941	4.8968	4.8968	0.0018	4.8875A	4.9036B	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	1.0702	1.0749	1.0749	0.0026	1.0689A	1.0759B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0719	1.0767	1.0767	0.0025	1.0706A	1.0777B	1.0706	1.1144	0	0
DMAUG23	2023-08-16	1.0735	1.0784	1.0784	0.0026	1.0722A	1.0793B	1.0722	1.0881	0	0
DMSEP23	2023-09-20	1.0757	1.0805	1.0805	0.0027	1.0744A	1.0814B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0806	1.0854	1.0854	0.0027	1.0793A	1.0863B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0852	1.0902	1.0902	0.0028	1.0840A	1.0910B	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	1.0702	1.0749	1.0749	0.0026	1.0689A	1.0759B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0757	1.0805	1.0805	0.0027	1.0744A	1.0814B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0806	1.0854	1.0854	0.0027	1.0793A	1.0863B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0852	1.0902	1.0902	0.0028	1.0840A	1.0910B	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	0.8662	0.8643	0.8643	-0.0039	0.8637A	0.8663B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8695	0.8676	0.8676	-0.0038	0.8670A	0.8695B	0.8670	0.9346	0	0
EBDEC23	2023-12-20	0.8735	0.8716	0.8716	-0.0039	0.8711A	0.8735B	0.8711	0.9036	0	0
EBMAR24	2024-03-20	0.8780	0.8761	0.8761	-0.0038	0.8756A	0.8779B	0.8756	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	23.745	23.774	23.774	0.028	23.731A	23.802B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.944	23.982	23.982	0.033	23.940A	24.004B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.108	24.142	24.142	0.033	24.107A	24.157B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.231	24.264	24.264	0.032	24.229A	24.273B	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	1.0702	1.0749	1.0749	0.0026	1.0689A	1.0759B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0719	1.0767	1.0767	0.0025	1.0706A	1.0777B	1.0706	1.1144	0	0
EDSEP23	2023-09-20	1.0757	1.0805	1.0805	0.0027	1.0744A	1.0814B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0806	1.0854	1.0854	0.0027	1.0793A	1.0863B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0852	1.0902	1.0902	0.0028	1.0840A	1.0910B	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	23.745	23.774	23.774	0.028	23.731A	23.802B	23.443	26.331	0	0
EESEP23	2023-09-20	23.944	23.982	23.982	0.033	23.940A	24.004B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.108	24.142	24.142	0.033	24.107A	24.157B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.231	24.264	24.264	0.032	24.229A	24.273B	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	0.9665	0.9686	0.9686	0.0020	0.9665A	0.9687B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9616	0.9636	0.9636	0.0019	0.9616A	0.9638B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9575	0.9588	0.9588	0.0019	0.9569A	0.9589B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9522	0.9541	0.9541	0.0018	0.9522A	0.9541B	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	149.58	149.84	149.84	0.00	149.55A	150.20B	132.34	150.47	0	0
EJSEP23	2023-09-20	148.18	148.41	148.41	-0.03	148.14A	148.79B	134.56	149.06	0	0
EJDEC23	2023-12-20	146.69	146.95	146.95	-0.03	146.69A	147.32B	133.38	147.55	0	0
EJMAR24	2024-03-20	145.27	145.49	145.49	0.00	145.24A	145.85B	134.69	146.08	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	4.5310	4.5390	4.5390	0.0070	4.5300A	4.5410B	4.4940	5.2070	0	46
EMJUL23	2023-07-19	4.5440	4.5530	4.5530	0.0070	4.5440A	4.5550B	4.5090	4.6620	0	4
EMAUG23	2023-08-16	4.5590	4.5670	4.5670	0.0070	4.5580A	4.5690B	4.5220	4.5900	0	0
EMSEP23	2023-09-20	4.5750	4.5850	4.5850	0.0090	4.5750A	4.5860B	4.5370	5.2470	0	0
EMDEC23	2023-12-20	4.6190	4.6280	4.6280	0.0100	4.6180A	4.6270B	4.5810	4.9630	0	13
EMMAR24	2024-03-20	4.6640	4.6720	4.6720	0.0100	4.6620A	4.6690B	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	0.8662	0.8643	0.8643	-0.0039	0.8637A	0.8663B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8695	0.8676	0.8676	-0.0038	0.8670A	0.8695B	0.8670	0.9346	0	0
EPDEC23	2023-12-20	0.8735	0.8716	0.8716	-0.0039	0.8711A	0.8735B	0.8711	0.9036	0	0
EPMAR24	2024-03-20	0.8780	0.8761	0.8761	-0.0038	0.8756A	0.8779B	0.8756	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	0.9665	0.9686	0.9686	0.0020	0.9665A	0.9687B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9616	0.9636	0.9636	0.0019	0.9616A	0.9638B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9575	0.9588	0.9588	0.0019	0.9569A	0.9589B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9522	0.9541	0.9541	0.0018	0.9522A	0.9541B	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	4.5310	4.5390	4.5390	0.0070	4.5300A	4.5410B	4.4940	5.2070	0	0
EUJUL23	2023-07-19	4.5440	4.5530	4.5530	0.0070	4.5440A	4.5550B	4.5090	4.6620	0	0
EUSEP23	2023-09-20	4.5750	4.5850	4.5850	0.0090	4.5750A	4.5860B	4.5370	5.2470	0	0
EUDEC23	2023-12-20	4.6190	4.6280	4.6280	0.0100	4.6180A	4.6270B	4.5810	4.9630	0	0
EUMAR24	2024-03-20	4.6640	4.6720	4.6720	0.0100	4.6620A	4.6690B	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	4.5308	4.5384	4.5384	0.0066	4.5294A	4.5414B	4.4938	5.3428	0	343
EXSEP23	2023-09-20	4.5743	4.5846	4.5846	0.0087	4.5743A	4.5862B	4.5370	5.4031	0	11
EXDEC23	2023-12-20	4.6174	4.6283	4.6283	0.0100	4.6174A	4.6274B	4.5808	5.4612	0	1
EXMAR24	2024-03-20	4.6612	4.6718	4.6718	0.0103	4.6612A	4.6699B	4.6224	5.5203	0	0
EXJUN24	2024-06-19	4.7009	4.7102	4.7102	0.0107	4.6998A	4.7067B	4.6594	5.5726	0	0
EXSEP24	2024-09-18	4.7366	4.7467	4.7467	0.0119	4.7369A	4.7414B	4.6973	5.6245	0	0
EXDEC24	2024-12-18	4.7717	4.7827	4.7827	0.0118	4.7737A	4.7773B	4.7328	5.6769	0	0
EXMAR25	2025-03-19	4.8059	4.8178	4.8178	0.0125	4.8100A	4.8115B	4.7703	5.7405	0	0
EXJUN25	2025-06-18	4.8406	4.8523	4.8523	0.0129	4.8458A	4.8454B	4.8057	5.8093	0	0
EXSEP25	2025-09-17	4.8736	4.8850	4.8850	0.0129	4.8799A	4.8753B	4.8382	5.7786	0	0
EXDEC25	2025-12-17	4.9051	4.9177	4.9177	0.0129	4.9134A	4.9051B	4.8722	5.3381	0	0
EXMAR26	2026-03-18		4.9503	4.9503	0.0131	4.9473A	4.9354B	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	149.57	149.84	149.84	0.00	149.55A	150.20B	132.34	150.47	0	0
EYSEP23	2023-09-20	148.17	148.41	148.41	-0.03	148.14A	148.79B	134.56	149.06	0	0
EYDEC23	2023-12-20	146.70	146.95	146.95	-0.03	146.69A	147.32B	133.38	147.55	0	0
EYMAR24	2024-03-20	145.27	145.49	145.49	0.00	145.24A	145.85B	134.69	146.08	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	0.9010	0.9010	-0.0004	0.8993A	0.9059B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8921	0.8918	0.8918	-0.0005	0.8903A	0.8967B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8838	0.8832	0.8832	-0.0007	0.8819A	0.8882B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8757	0.8754	0.8754	-0.0004	0.8739A	0.8799B	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	0.9010	0.9010	-0.0004	0.8993A	0.9059B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8921	0.8918	0.8918	-0.0005	0.8903A	0.8967B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8838	0.8832	0.8832	-0.0007	0.8818A	0.8882B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8757	0.8754	0.8754	-0.0004	0.8739A	0.8799B	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	139.70	139.41	139.41	-0.33	139.14A	140.15B	125.24	144.21	0	0
JMSEP23	2023-09-20	137.70	137.39	137.39	-0.34	137.13A	138.13B	123.65	142.26	0	0
JMDEC23	2023-12-20	135.73	135.42	135.42	-0.33	135.18A	136.16B	122.09	136.16	0	0
JMMAR24	2024-03-20	133.79	133.49	133.49	-0.31	133.26A	134.22B	123.71	134.22	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	139.70	139.41	139.41	-0.33	139.14A	140.15B	125.24	144.21	0	0
JXSEP23	2023-09-20	137.70	137.39	137.39	-0.34	137.13A	138.13B	123.65	142.26	0	0
JXDEC23	2023-12-20	135.73	135.42	135.42	-0.33	135.18A	136.16B	122.09	136.16	0	0
JXMAR24	2024-03-20	133.79	133.49	133.49	-0.31	133.26A	134.22B	123.71	134.22	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	5.2300	5.2510	5.2510	0.0310	5.2310A	5.2550B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2410	5.2630	5.2630	0.0320	5.2420A	5.2660B	5.1700	5.2830	0	0
PMAUG23	2023-08-16	5.2500	5.2730	5.2730	0.0320	5.2520A	5.2760B	5.1850	5.2760	0	0
PMSEP23	2023-09-20	5.2610	5.2840	5.2840	0.0320	5.2640A	5.2870B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2850	5.3100	5.3100	0.0350	5.2890A	5.3100B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.3060	5.3330	5.3330	0.0350	5.3120A	5.3300B	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	1.2350	1.2438	1.2438	0.0086	1.2350A	1.2450B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2366	1.2454	1.2454	0.0086	1.2366A	1.2466B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2365	1.2454	1.2454	0.0087	1.2365A	1.2463B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2358	1.2444	1.2444	0.0085	1.2357A	1.2453B	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	5.2304	5.2512	5.2512	0.0312	5.2307A	5.2557B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2613	5.2844	5.2844	0.0333	5.2632A	5.2870B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2852	5.3102	5.3102	0.0348	5.2883A	5.3100B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.3066	5.3326	5.3326	0.0345	5.3119A	5.3309B	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	1.2350	1.2438	1.2438	0.0086	1.2350A	1.2450B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2366	1.2454	1.2454	0.0086	1.2366A	1.2466B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2365	1.2454	1.2454	0.0087	1.2365A	1.2463B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2358	1.2444	1.2444	0.0085	1.2357A	1.2453B	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	4.2250	4.2250	4.2250	-0.0010	4.2160A	4.2370B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.2320	4.2320	4.2320	-0.0010	4.2230A	4.2440B	4.1230	4.2440	0	0
UMAUG23	2023-08-16	4.2380	4.2390	4.2390	0.0000	4.2300A	4.2490B	4.1720	4.2500	0	0
UMSEP23	2023-09-20	4.2450	4.2460	4.2460	0.0000	4.2370A	4.2570B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2650	4.2680	4.2680	0.0020	4.2590A	4.2760B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2850	4.2890	4.2890	0.0020	4.2810A	4.2960B	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	4.2250	4.2250	4.2250	-0.0010	4.2160A	4.2370B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.2320	4.2320	4.2320	-0.0010	4.2230A	4.2440B	4.1230	4.2440	0	0
USSEP23	2023-09-20	4.2450	4.2460	4.2460	0.0000	4.2370A	4.2570B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2650	4.2680	4.2680	0.0020	4.2590A	4.2760B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2850	4.2890	4.2890	0.0020	4.2810A	4.2960B	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	4.2256	4.2246	4.2246	-0.0014	4.2160A	4.2375B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.2457	4.2456	4.2456	-0.0002	4.2370A	4.2576B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2654	4.2678	4.2678	0.0020	4.2585A	4.2760B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2868	4.2888	4.2888	0.0018	4.2805A	4.2968B	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