WGT S.A.

Wyniki sesji z dnia 2023-06-01

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	0.6500	0.6539	0.6539	0.0064	0.6492A	0.6551B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6520	0.6560	0.6560	0.0063	0.6513A	0.6571B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6538	0.6578	0.6578	0.0062	0.6532A	0.6587B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6552	0.6591	0.6591	0.0061	0.6547A	0.6603B	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	0.6500	0.6539	0.6539	0.0064	0.6492A	0.6551B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6520	0.6560	0.6560	0.0063	0.6513A	0.6571B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6538	0.6578	0.6578	0.0062	0.6532A	0.6587B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6552	0.6591	0.6591	0.0061	0.6547A	0.6603B	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	1.3573	1.3528	1.3528	-0.0089	1.3522A	1.3578B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3546	1.3501	1.3501	-0.0087	1.3497A	1.3550B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3527	1.3484	1.3484	-0.0083	1.3466A	1.3530B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3515	1.3473	1.3473	-0.0084	1.3468A	1.3517B	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	4.6690	4.6690	-0.0040	4.6680A	4.6880B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.6940	4.6900	4.6900	-0.0050	4.6920A	4.7100B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.7150	4.7110	4.7110	-0.0050	4.7130A	4.7310B	4.6720	4.7430	0	0
CMSEP23	2023-09-20	4.7430	4.7380	4.7380	-0.0060	4.7380A	4.7570B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.8100	4.8050	4.8050	-0.0060	4.8060A	4.8250B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8800	4.8720	4.8720	-0.0090	4.8710A	4.8910B	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	1.3573	1.3528	1.3528	-0.0089	1.3522A	1.3578B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3546	1.3501	1.3501	-0.0087	1.3497A	1.3550B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3527	1.3484	1.3484	-0.0083	1.3466A	1.3530B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3515	1.3473	1.3473	-0.0084	1.3468A	1.3517B	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	4.6687	4.6687	-0.0042	4.6671A	4.6885B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7423	4.7380	4.7380	-0.0054	4.7374A	4.7577B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.8108	4.8049	4.8049	-0.0063	4.8058A	4.8250B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8804	4.8721	4.8721	-0.0085	4.8706A	4.8918B	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	1.0678	1.0736	1.0736	0.0053	1.0674A	1.0760B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0695	1.0755	1.0755	0.0055	1.0691A	1.0772B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0711	1.0771	1.0771	0.0054	1.0708A	1.0784B	1.0708	1.0881	0	0
DMSEP23	2023-09-20	1.0732	1.0790	1.0790	0.0051	1.0728A	1.0814B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0781	1.0839	1.0839	0.0051	1.0778A	1.0863B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0830	1.0886	1.0886	0.0049	1.0827A	1.0907B	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	1.0678	1.0736	1.0736	0.0053	1.0674A	1.0760B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0732	1.0790	1.0790	0.0051	1.0728A	1.0814B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0781	1.0839	1.0839	0.0051	1.0778A	1.0863B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0830	1.0886	1.0886	0.0049	1.0827A	1.0907B	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	0.8602	0.8579	0.8579	-0.0052	0.8580A	0.8608B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8634	0.8611	0.8611	-0.0053	0.8612A	0.8640B	0.8612	0.9346	0	0
EBDEC23	2023-12-20	0.8672	0.8649	0.8649	-0.0054	0.8646A	0.8677B	0.8646	0.9036	0	0
EBMAR24	2024-03-20	0.8716	0.8691	0.8691	-0.0056	0.8693A	0.8719B	0.8693	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	23.768	23.742	23.742	-0.061	23.718A	23.761B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.978	23.950	23.950	-0.062	23.927A	23.960B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.149	24.110	24.110	-0.064	24.097A	24.119B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.276	24.232	24.232	-0.066	24.224A	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	1.0678	1.0736	1.0736	0.0053	1.0674A	1.0760B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0695	1.0755	1.0755	0.0055	1.0691A	1.0772B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0732	1.0790	1.0790	0.0051	1.0728A	1.0814B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0781	1.0839	1.0839	0.0051	1.0778A	1.0863B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0830	1.0886	1.0886	0.0049	1.0827A	1.0907B	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	23.768	23.742	23.742	-0.061	23.718A	23.761B	23.443	26.331	0	0
EESEP23	2023-09-20	23.978	23.950	23.950	-0.062	23.927A	23.960B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.149	24.110	24.110	-0.064	24.097A	24.119B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.276	24.232	24.232	-0.066	24.224A	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	0.9719	0.9738	0.9738	0.0009	0.9706A	0.9748B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9671	0.9689	0.9689	0.0009	0.9658A	0.9697B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9624	0.9641	0.9641	0.0008	0.9612A	0.9652B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9578	0.9597	0.9597	0.0011	0.9567A	0.9598B	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	149.13	148.73	148.73	-0.63	148.52A	149.41B	132.34	150.47	0	0
EJSEP23	2023-09-20	147.74	147.35	147.35	-0.62	147.15A	148.00B	134.56	149.06	0	0
EJDEC23	2023-12-20	146.30	145.94	145.94	-0.60	145.65A	146.56B	133.38	147.55	0	0
EJMAR24	2024-03-20	144.88	144.52	144.52	-0.59	144.30A	145.12B	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	4.5400	4.5460	4.5460	0.0000	4.5390A	4.5540B	4.4940	5.2070	0	50
EMJUL23	2023-07-19	4.5550	4.5600	4.5600	-0.0010	4.5540A	4.5680B	4.5090	4.6620	0	4
EMAUG23	2023-08-16	4.5680	4.5740	4.5740	-0.0010	4.5670A	4.5830B	4.5220	4.5900	0	0
EMSEP23	2023-09-20	4.5850	4.5910	4.5910	-0.0010	4.5840A	4.5980B	4.5370	5.2470	0	0
EMDEC23	2023-12-20	4.6280	4.6320	4.6320	-0.0020	4.6270A	4.6400B	4.5810	4.9630	0	13
EMMAR24	2024-03-20	4.6730	4.6760	4.6760	-0.0030	4.6710A	4.6830B	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	0.8602	0.8579	0.8579	-0.0052	0.8580A	0.8608B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8634	0.8611	0.8611	-0.0053	0.8612A	0.8640B	0.8612	0.9346	0	0
EPDEC23	2023-12-20	0.8672	0.8649	0.8649	-0.0054	0.8646A	0.8677B	0.8646	0.9036	0	0
EPMAR24	2024-03-20	0.8716	0.8691	0.8691	-0.0056	0.8693A	0.8719B	0.8693	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	0.9719	0.9738	0.9738	0.0009	0.9706A	0.9748B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9671	0.9689	0.9689	0.0009	0.9658A	0.9697B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9624	0.9641	0.9641	0.0008	0.9612A	0.9652B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9578	0.9597	0.9597	0.0011	0.9567A	0.9598B	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	4.5400	4.5460	4.5460	0.0000	4.5390A	4.5540B	4.4940	5.2070	0	0
EUJUL23	2023-07-19	4.5550	4.5600	4.5600	-0.0010	4.5540A	4.5680B	4.5090	4.6620	0	0
EUSEP23	2023-09-20	4.5850	4.5910	4.5910	-0.0010	4.5840A	4.5980B	4.5370	5.2470	0	0
EUDEC23	2023-12-20	4.6280	4.6320	4.6320	-0.0020	4.6270A	4.6400B	4.5810	4.9630	0	0
EUMAR24	2024-03-20	4.6730	4.6760	4.6760	-0.0030	4.6710A	4.6820B	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	4.5399	4.5458	4.5458	-0.0002	4.5385A	4.5543B	4.4938	5.3428	0	343
EXSEP23	2023-09-20	4.5849	4.5902	4.5902	-0.0011	4.5834A	4.5986B	4.5370	5.4031	0	13
EXDEC23	2023-12-20	4.6280	4.6322	4.6322	-0.0018	4.6266A	4.6404B	4.5808	5.4612	0	1
EXMAR24	2024-03-20	4.6726	4.6754	4.6754	-0.0031	4.6705A	4.6830B	4.6224	5.5203	0	0
EXJUN24	2024-06-19	4.7115	4.7109	4.7109	-0.0045	4.7083A	4.7184B	4.6594	5.5726	0	0
EXSEP24	2024-09-18	4.7493	4.7453	4.7453	-0.0041	4.7441A	4.7528B	4.6973	5.6245	0	0
EXDEC24	2024-12-18	4.7809	4.7786	4.7786	-0.0055	4.7799A	4.7865B	4.7328	5.6769	0	0
EXMAR25	2025-03-19	4.8155	4.8107	4.8107	-0.0058	4.8152A	4.8193B	4.7703	5.7405	0	0
EXJUN25	2025-06-18	4.8501	4.8425	4.8425	-0.0078	4.8501A	4.8516B	4.8057	5.8093	0	0
EXSEP25	2025-09-17		4.8737	4.8737	-0.0082	4.8835A	4.8812B	4.8382	5.7786	0	0
EXDEC25	2025-12-17		4.9040	4.9040	-0.0096	4.9163A	4.9100B	4.8722	5.3381	0	0
EXMAR26	2026-03-18		4.9346	4.9346	-0.0108	4.9489A	4.9396B	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	149.13	148.73	148.73	-0.63	148.52A	149.41B	132.34	150.47	0	0
EYSEP23	2023-09-20	147.74	147.35	147.35	-0.62	147.15A	148.01B	134.56	149.06	0	0
EYDEC23	2023-12-20	146.30	145.94	145.94	-0.60	145.65A	146.56B	133.38	147.55	0	0
EYMAR24	2024-03-20	144.88	144.52	144.52	-0.59	144.30A	145.13B	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.
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
FWMAY25	2025-05-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN23	2023-06-21	0.9089	0.9069	0.9069	-0.0038	0.9058A	0.9096B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8999	0.8979	0.8979	-0.0034	0.8966A	0.9008B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8913	0.8895	0.8895	-0.0033	0.8884A	0.8918B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8833	0.8814	0.8814	-0.0031	0.8801A	0.8843B	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	0.9089	0.9069	0.9069	-0.0038	0.9058A	0.9096B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8999	0.8979	0.8979	-0.0034	0.8966A	0.9008B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8913	0.8895	0.8895	-0.0033	0.8884A	0.8918B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8833	0.8814	0.8814	-0.0031	0.8801A	0.8843B	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	139.42	138.53	138.53	-1.28	138.17A	139.56B	125.24	144.21	0	0
JMSEP23	2023-09-20	137.42	136.55	136.55	-1.24	136.20A	137.55B	123.65	142.26	0	0
JMDEC23	2023-12-20	135.48	134.64	134.64	-1.19	134.28A	135.59B	122.09	136.16	0	0
JMMAR24	2024-03-20	133.56	132.76	132.76	-1.15	132.43A	133.66B	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	139.42	138.53	138.53	-1.28	138.17A	139.56B	125.24	144.21	0	0
JXSEP23	2023-09-20	137.42	136.55	136.55	-1.24	136.20A	137.55B	123.65	142.26	0	0
JXDEC23	2023-12-20	135.48	134.64	134.64	-1.19	134.28A	135.59B	122.09	136.16	0	0
JXMAR24	2024-03-20	133.56	132.76	132.76	-1.15	132.43A	133.66B	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.
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
MWMAY25	2025-05-30									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	5.2740	5.2990	5.2990	0.0320	5.2750A	5.3030B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2850	5.3100	5.3100	0.0320	5.2870A	5.3140B	5.1700	5.3140	0	0
PMAUG23	2023-08-16	5.2950	5.3190	5.3190	0.0310	5.2960A	5.3240B	5.1850	5.3240	0	0
PMSEP23	2023-09-20	5.3060	5.3310	5.3310	0.0310	5.3070A	5.3350B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.3300	5.3570	5.3570	0.0320	5.3340A	5.3600B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.3530	5.3800	5.3800	0.0310	5.3580A	5.3820B	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	1.2433	1.2514	1.2514	0.0138	1.2408A	1.2527B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2449	1.2530	1.2530	0.0136	1.2425A	1.2544B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2451	1.2532	1.2532	0.0136	1.2430A	1.2533B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2444	1.2524	1.2524	0.0135	1.2424A	1.2538B	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	5.2742	5.2985	5.2985	0.0315	5.2746A	5.3036B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.3067	5.3308	5.3308	0.0314	5.3068A	5.3351B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.3309	5.3562	5.3562	0.0312	5.3336A	5.3602B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.3536	5.3794	5.3794	0.0306	5.3576A	5.3826B	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	1.2433	1.2514	1.2514	0.0138	1.2408A	1.2527B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2449	1.2530	1.2530	0.0136	1.2425A	1.2544B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2451	1.2532	1.2532	0.0136	1.2430A	1.2533B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2444	1.2524	1.2524	0.0135	1.2424A	1.2538B	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	4.2450	4.2340	4.2340	-0.0220	4.2330A	4.2550B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.2520	4.2410	4.2410	-0.0210	4.2400A	4.2630B	4.1230	4.2690	0	0
UMAUG23	2023-08-16	4.2600	4.2470	4.2470	-0.0210	4.2430A	4.2720B	4.1720	4.2750	0	0
UMSEP23	2023-09-20	4.2660	4.2550	4.2550	-0.0210	4.2540A	4.2750B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2880	4.2740	4.2740	-0.0220	4.2710A	4.2970B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.3100	4.2950	4.2950	-0.0220	4.2920A	4.3180B	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	4.2450	4.2340	4.2340	-0.0220	4.2330A	4.2550B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.2520	4.2410	4.2410	-0.0210	4.2400A	4.2630B	4.1230	4.2690	0	0
USSEP23	2023-09-20	4.2660	4.2550	4.2550	-0.0210	4.2540A	4.2750B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2880	4.2740	4.2740	-0.0220	4.2710A	4.2970B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.3100	4.2950	4.2950	-0.0220	4.2920A	4.3180B	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	4.2449	4.2339	4.2339	-0.0217	4.2323A	4.2556B	4.1169	5.2201	0	48
UXSEP23	2023-09-20	4.2652	4.2541	4.2541	-0.0216	4.2531A	4.2756B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2874	4.2740	4.2740	-0.0215	4.2705A	4.2973B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.3091	4.2946	4.2946	-0.0225	4.2916A	4.3185B	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