WGT S.A.

Wyniki sesji z dnia 2023-05-31

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	0.6474	0.6475	0.6475	-0.0053	0.6463A	0.6497B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6496	0.6497	0.6497	-0.0053	0.6490A	0.6518B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6515	0.6516	0.6516	-0.0055	0.6514A	0.6536B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6529	0.6530	0.6530	-0.0057	0.6520A	0.6549B	0.6520	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	0.6474	0.6475	0.6475	-0.0053	0.6463A	0.6497B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6496	0.6497	0.6497	-0.0053	0.6490A	0.6518B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6515	0.6516	0.6516	-0.0055	0.6514A	0.6536B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6529	0.6530	0.6530	-0.0057	0.6520A	0.6549B	0.6520	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	1.3616	1.3617	1.3617	0.0021	1.3603A	1.3644B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3586	1.3588	1.3588	0.0021	1.3574A	1.3613B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3560	1.3567	1.3567	0.0020	1.3556A	1.3591B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3549	1.3557	1.3557	0.0024	1.3545A	1.3578B	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	4.6720	4.6730	4.6730	-0.0130	4.6720A	4.6910B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.7070	4.6950	4.6950	-0.0140	4.6950A	4.7130B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.7280	4.7160	4.7160	-0.0150	4.7170A	4.7350B	4.6720	4.7430	0	0
CMSEP23	2023-09-20	4.7430	4.7440	4.7440	-0.0140	4.7430A	4.7610B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.8240	4.8110	4.8110	-0.0170	4.8120A	4.8280B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8920	4.8810	4.8810	-0.0160	4.8810A	4.8970B	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	1.3616	1.3617	1.3617	0.0021	1.3603A	1.3644B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3586	1.3588	1.3588	0.0021	1.3574A	1.3613B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3560	1.3567	1.3567	0.0020	1.3556A	1.3591B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3549	1.3557	1.3557	0.0024	1.3545A	1.3578B	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	4.6724	4.6729	4.6729	-0.0130	4.6719A	4.6916B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7433	4.7434	4.7434	-0.0145	4.7429A	4.7616B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.8242	4.8112	4.8112	-0.0163	4.8114A	4.8289B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8927	4.8806	4.8806	-0.0162	4.8808A	4.8974B	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	1.0681	1.0683	1.0683	-0.0066	1.0672A	1.0714B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0699	1.0700	1.0700	-0.0067	1.0693A	1.0732B	1.0693	1.1144	0	0
DMAUG23	2023-08-16	1.0716	1.0717	1.0717	-0.0067	1.0709A	1.0749B	1.0709	1.0881	0	0
DMSEP23	2023-09-20	1.0737	1.0739	1.0739	-0.0066	1.0728A	1.0770B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0787	1.0788	1.0788	-0.0066	1.0775A	1.0819B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0836	1.0837	1.0837	-0.0065	1.0829A	1.0867B	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	1.0681	1.0683	1.0683	-0.0066	1.0672A	1.0714B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0737	1.0739	1.0739	-0.0066	1.0728A	1.0770B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0787	1.0788	1.0788	-0.0066	1.0775A	1.0819B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0836	1.0837	1.0837	-0.0065	1.0829A	1.0867B	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	0.8629	0.8631	0.8631	-0.0012	0.8629A	0.8647B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8662	0.8664	0.8664	-0.0012	0.8662A	0.8679B	0.8662	0.9346	0	0
EBDEC23	2023-12-20	0.8701	0.8703	0.8703	-0.0013	0.8701A	0.8718B	0.8701	0.9036	0	0
EBMAR24	2024-03-20	0.8745	0.8747	0.8747	-0.0014	0.8745A	0.8762B	0.8745	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	23.740	23.803	23.803	0.029	23.740A	23.812B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.951	24.012	24.012	0.030	23.951A	24.014B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.122	24.174	24.174	0.032	24.122A	24.169B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.252	24.298	24.298	0.034	24.250A	24.287B	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	1.0681	1.0683	1.0683	-0.0066	1.0672A	1.0714B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0699	1.0700	1.0700	-0.0067	1.0693A	1.0732B	1.0693	1.1144	0	0
EDSEP23	2023-09-20	1.0737	1.0739	1.0739	-0.0066	1.0728A	1.0770B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0787	1.0788	1.0788	-0.0066	1.0775A	1.0819B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0836	1.0837	1.0837	-0.0065	1.0829A	1.0867B	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	23.740	23.803	23.803	0.029	23.740A	23.812B	23.443	26.331	0	0
EESEP23	2023-09-20	23.951	24.012	24.012	0.030	23.951A	24.014B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.122	24.174	24.174	0.032	24.122A	24.169B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.252	24.298	24.298	0.034	24.250A	24.287B	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	0.9729	0.9729	0.0043	0.9702A	0.9732B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9655	0.9680	0.9680	0.0044	0.9654A	0.9684B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9608	0.9633	0.9633	0.0045	0.9607A	0.9633B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9563	0.9586	0.9586	0.0045	0.9562A	0.9586B	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	148.74	149.36	149.36	-0.48	148.71A	149.60B	132.34	150.47	0	0
EJSEP23	2023-09-20	147.36	147.97	147.97	-0.44	147.32A	148.13B	134.56	149.06	0	0
EJDEC23	2023-12-20	145.93	146.54	146.54	-0.41	145.90A	146.60B	133.38	147.55	0	0
EJMAR24	2024-03-20	144.54	145.11	145.11	-0.38	144.50A	145.29B	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	4.5450	4.5460	4.5460	0.0070	4.5440A	4.5540B	4.4940	5.2070	0	46
EMJUL23	2023-07-19	4.5600	4.5610	4.5610	0.0080	4.5590A	4.5680B	4.5090	4.6620	0	4
EMAUG23	2023-08-16	4.5740	4.5750	4.5750	0.0080	4.5730A	4.5820B	4.5220	4.5900	0	0
EMSEP23	2023-09-20	4.5910	4.5920	4.5920	0.0070	4.5910A	4.5980B	4.5370	5.2470	0	0
EMDEC23	2023-12-20	4.6350	4.6340	4.6340	0.0060	4.6340A	4.6400B	4.5810	4.9630	0	13
EMMAR24	2024-03-20	4.6780	4.6790	4.6790	0.0070	4.6780A	4.6840B	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	0.8629	0.8631	0.8631	-0.0012	0.8629A	0.8647B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8662	0.8664	0.8664	-0.0012	0.8662A	0.8679B	0.8662	0.9346	0	0
EPDEC23	2023-12-20	0.8701	0.8703	0.8703	-0.0013	0.8701A	0.8718B	0.8701	0.9036	0	0
EPMAR24	2024-03-20	0.8745	0.8747	0.8747	-0.0014	0.8745A	0.8762B	0.8745	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	0.9729	0.9729	0.0043	0.9702A	0.9732B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9655	0.9680	0.9680	0.0044	0.9654A	0.9684B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9608	0.9633	0.9633	0.0045	0.9607A	0.9633B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9563	0.9586	0.9586	0.0045	0.9562A	0.9586B	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	4.5450	4.5460	4.5460	0.0070	4.5440A	4.5540B	4.4940	5.2070	0	0
EUJUL23	2023-07-19	4.5600	4.5610	4.5610	0.0080	4.5590A	4.5680B	4.5090	4.6620	0	0
EUSEP23	2023-09-20	4.5910	4.5920	4.5920	0.0070	4.5910A	4.5980B	4.5370	5.2470	0	0
EUDEC23	2023-12-20	4.6350	4.6340	4.6340	0.0060	4.6340A	4.6400B	4.5810	4.9630	0	0
EUMAR24	2024-03-20	4.6780	4.6790	4.6790	0.0070	4.6780A	4.6840B	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	4.5444	4.5460	4.5460	0.0076	4.5437A	4.5542B	4.4938	5.3428	0	343
EXSEP23	2023-09-20	4.5911	4.5913	4.5913	0.0067	4.5909A	4.5987B	4.5370	5.4031	0	11
EXDEC23	2023-12-20	4.6338	4.6340	4.6340	0.0057	4.6332A	4.6408B	4.5808	5.4612	0	1
EXMAR24	2024-03-20	4.6782	4.6785	4.6785	0.0067	4.6779A	4.6844B	4.6224	5.5203	0	0
EXJUN24	2024-06-19	4.7158	4.7154	4.7154	0.0052	4.7166A	4.7201B	4.6594	5.5726	0	0
EXSEP24	2024-09-18	4.7522	4.7494	4.7494	0.0027	4.7516A	4.7551B	4.6973	5.6245	0	0
EXDEC24	2024-12-18	4.7898	4.7841	4.7841	0.0014	4.7885A	4.7923B	4.7328	5.6769	0	0
EXMAR25	2025-03-19	4.8257	4.8165	4.8165	-0.0013	4.8218A	4.8273B	4.7703	5.7405	0	0
EXJUN25	2025-06-18	4.8613	4.8503	4.8503	-0.0020	4.8563A	4.8621B	4.8057	5.8093	0	0
EXSEP25	2025-09-17	4.8932	4.8819	4.8819	-0.0031	4.8895A	4.8940B	4.8382	5.7786	0	0
EXDEC25	2025-12-17	4.9255	4.9136	4.9136	-0.0041	4.9226A	4.9263B	4.8722	5.3381	0	0
EXMAR26	2026-03-18	4.9580	4.9454	4.9454	-0.0049	4.9558A	4.9588B	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	148.74	149.36	149.36	-0.48	148.71A	149.60B	132.34	150.47	0	0
EYSEP23	2023-09-20	147.36	147.97	147.97	-0.44	147.32A	148.13B	134.56	149.06	0	0
EYDEC23	2023-12-20	145.93	146.54	146.54	-0.41	145.90A	146.60B	133.38	147.55	0	0
EYMAR24	2024-03-20	144.54	145.11	145.11	-0.38	144.50A	145.29B	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	0.9079	0.9107	0.9107	0.0097	0.9078A	0.9125B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8987	0.9013	0.9013	0.0095	0.8986A	0.9029B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8902	0.8928	0.8928	0.0096	0.8901A	0.8929B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8821	0.8845	0.8845	0.0091	0.8820A	0.8872B	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	0.9079	0.9107	0.9107	0.0097	0.9078A	0.9125B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8987	0.9013	0.9013	0.0095	0.8986A	0.9029B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8902	0.8928	0.8928	0.0096	0.8901A	0.8929B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8821	0.8845	0.8845	0.0091	0.8820A	0.8872B	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	139.16	139.81	139.81	0.40	139.09A	140.13B	125.24	144.21	0	0
JMSEP23	2023-09-20	137.16	137.79	137.79	0.40	137.09A	138.12B	123.65	142.26	0	0
JMDEC23	2023-12-20	135.21	135.83	135.83	0.41	135.14A	135.88B	122.09	136.16	0	0
JMMAR24	2024-03-20	133.31	133.91	133.91	0.42	133.24A	133.99B	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	139.16	139.81	139.81	0.40	139.09A	140.13B	125.24	144.21	0	0
JXSEP23	2023-09-20	137.16	137.79	137.79	0.40	137.09A	138.12B	123.65	142.26	0	0
JXDEC23	2023-12-20	135.21	135.83	135.83	0.41	135.14A	135.88B	122.09	136.16	0	0
JXMAR24	2024-03-20	133.31	133.91	133.91	0.42	133.24A	133.99B	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	5.2650	5.2670	5.2670	0.0160	5.2590A	5.2710B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2770	5.2780	5.2780	0.0150	5.2690A	5.2820B	5.1700	5.2830	0	0
PMAUG23	2023-08-16	5.2870	5.2880	5.2880	0.0150	5.2790A	5.2920B	5.1850	5.2920	0	0
PMSEP23	2023-09-20	5.2980	5.3000	5.3000	0.0160	5.2920A	5.3030B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.3200	5.3250	5.3250	0.0150	5.3180A	5.3270B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.3430	5.3490	5.3490	0.0160	5.3410A	5.3500B	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	1.2375	1.2376	1.2376	-0.0062	1.2357A	1.2416B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2392	1.2394	1.2394	-0.0060	1.2375A	1.2433B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2392	1.2396	1.2396	-0.0058	1.2378A	1.2434B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2384	1.2389	1.2389	-0.0055	1.2370A	1.2426B	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	5.2644	5.2670	5.2670	0.0158	5.2582A	5.2715B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2979	5.2994	5.2994	0.0150	5.2919A	5.3031B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.3243	5.3250	5.3250	0.0148	5.3173A	5.3277B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.3486	5.3488	5.3488	0.0162	5.3407A	5.3505B	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	1.2375	1.2376	1.2376	-0.0062	1.2357A	1.2416B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2392	1.2394	1.2394	-0.0060	1.2375A	1.2433B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2392	1.2396	1.2396	-0.0058	1.2378A	1.2434B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2384	1.2389	1.2389	-0.0055	1.2370A	1.2426B	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	4.2550	4.2560	4.2560	0.0310	4.2440A	4.2630B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.2600	4.2620	4.2620	0.0300	4.2500A	4.2690B	4.1230	4.2690	0	0
UMAUG23	2023-08-16	4.2670	4.2680	4.2680	0.0290	4.2560A	4.2750B	4.1720	4.2750	0	0
UMSEP23	2023-09-20	4.2740	4.2760	4.2760	0.0300	4.2640A	4.2820B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2940	4.2960	4.2960	0.0280	4.2840A	4.3010B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.3160	4.3170	4.3170	0.0280	4.3070A	4.3220B	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	4.2550	4.2560	4.2560	0.0310	4.2440A	4.2630B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.2600	4.2620	4.2620	0.0300	4.2500A	4.2690B	4.1230	4.2690	0	0
USSEP23	2023-09-20	4.2740	4.2760	4.2760	0.0300	4.2640A	4.2820B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2940	4.2960	4.2960	0.0280	4.2840A	4.3010B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.3160	4.3170	4.3170	0.0280	4.3070A	4.3220B	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	4.2551	4.2556	4.2556	0.0310	4.2431A	4.2630B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.2739	4.2757	4.2757	0.0301	4.2635A	4.2824B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2938	4.2955	4.2955	0.0277	4.2839A	4.3018B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.3159	4.3171	4.3171	0.0283	4.3062A	4.3229B	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