WGT S.A.

Wyniki sesji z dnia 2023-06-02

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	0.6617	0.6628	0.6628	0.0089	0.6592A	0.6637B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6637	0.6649	0.6649	0.0089	0.6619A	0.6658B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6651	0.6666	0.6666	0.0088	0.6648A	0.6675B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6664	0.6679	0.6679	0.0088	0.6649A	0.6686B	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	0.6617	0.6628	0.6628	0.0089	0.6592A	0.6637B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6637	0.6649	0.6649	0.0089	0.6619A	0.6658B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6651	0.6666	0.6666	0.0088	0.6648A	0.6675B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6664	0.6679	0.6679	0.0088	0.6649A	0.6686B	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	1.3417	1.3424	1.3424	-0.0104	1.3404A	1.3433B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3391	1.3396	1.3396	-0.0105	1.3377A	1.3404B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3374	1.3378	1.3378	-0.0106	1.3361A	1.3388B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3366	1.3365	1.3365	-0.0108	1.3353A	1.3373B	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	4.6540	4.6260	4.6260	-0.0430	4.6170A	4.6510B	4.6170	5.4380	0	0
CMJUL23	2023-07-19	4.6760	4.6490	4.6490	-0.0410	4.6390A	4.6730B	4.6390	4.7800	0	0
CMAUG23	2023-08-16	4.6970	4.6700	4.6700	-0.0410	4.6590A	4.6940B	4.6590	4.7430	0	0
CMSEP23	2023-09-20	4.7230	4.6950	4.6950	-0.0430	4.6860A	4.7200B	4.6860	5.5370	0	0
CMDEC23	2023-12-20	4.7900	4.7600	4.7600	-0.0450	4.7510A	4.7850B	4.7510	5.1140	0	0
CMMAR24	2024-03-20	4.8580	4.8260	4.8260	-0.0460	4.8170A	4.8510B	4.8170	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	1.3417	1.3424	1.3424	-0.0104	1.3404A	1.3433B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3391	1.3396	1.3396	-0.0105	1.3377A	1.3404B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3374	1.3378	1.3378	-0.0106	1.3361A	1.3388B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3366	1.3365	1.3365	-0.0108	1.3353A	1.3373B	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	4.6533	4.6264	4.6264	-0.0423	4.6166A	4.6514B	4.6166	5.4382	0	0
CXSEP23	2023-09-20	4.7230	4.6954	4.6954	-0.0426	4.6853A	4.7201B	4.6853	5.5373	0	0
CXDEC23	2023-12-20	4.7895	4.7602	4.7602	-0.0447	4.7501A	4.7851B	4.7501	5.1144	0	0
CXMAR24	2024-03-20	4.8571	4.8255	4.8255	-0.0466	4.8170A	4.8511B	4.8170	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	1.0734	1.0753	1.0753	0.0017	1.0734A	1.0787B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0798	1.0771	1.0771	0.0016	1.0767A	1.0804B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0814	1.0787	1.0787	0.0016	1.0783A	1.0820B	1.0708	1.0881	0	0
DMSEP23	2023-09-20	1.0789	1.0808	1.0808	0.0018	1.0789A	1.0841B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0836	1.0857	1.0857	0.0018	1.0836A	1.0888B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0928	1.0906	1.0906	0.0020	1.0902A	1.0934B	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	1.0734	1.0753	1.0753	0.0017	1.0734A	1.0787B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0789	1.0808	1.0808	0.0018	1.0789A	1.0841B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0836	1.0857	1.0857	0.0018	1.0836A	1.0888B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0928	1.0906	1.0906	0.0020	1.0902A	1.0934B	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	0.8598	0.8590	0.8590	0.0011	0.8586A	0.8603B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8630	0.8622	0.8622	0.0011	0.8618A	0.8635B	0.8612	0.9346	0	0
EBDEC23	2023-12-20	0.8667	0.8660	0.8660	0.0011	0.8656A	0.8672B	0.8646	0.9036	0	0
EBMAR24	2024-03-20	0.8710	0.8702	0.8702	0.0011	0.8699A	0.8714B	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	23.716	23.683	23.683	-0.059	23.681A	23.731B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.925	23.894	23.894	-0.056	23.892A	23.932B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.095	24.048	24.048	-0.062	24.057A	24.091B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.215	24.173	24.173	-0.059	24.179A	24.202B	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	1.0734	1.0753	1.0753	0.0017	1.0734A	1.0787B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0798	1.0771	1.0771	0.0016	1.0767A	1.0804B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0789	1.0808	1.0808	0.0018	1.0789A	1.0841B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0836	1.0857	1.0857	0.0018	1.0836A	1.0888B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0928	1.0906	1.0906	0.0020	1.0902A	1.0934B	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	23.716	23.683	23.683	-0.059	23.681A	23.731B	23.443	26.331	0	0
EESEP23	2023-09-20	23.925	23.894	23.894	-0.056	23.892A	23.932B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.094	24.048	24.048	-0.062	24.057A	24.091B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.215	24.173	24.173	-0.059	24.179A	24.202B	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	0.9732	0.9740	0.9740	0.0002	0.9727A	0.9751B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9684	0.9691	0.9691	0.0002	0.9678A	0.9701B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9633	0.9642	0.9642	0.0001	0.9631A	0.9653B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9587	0.9596	0.9596	-0.0001	0.9585A	0.9606B	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	149.37	149.47	149.47	0.74	149.16A	149.62B	132.34	150.47	0	0
EJSEP23	2023-09-20	147.98	148.10	148.10	0.75	147.78A	148.23B	134.56	149.06	0	0
EJDEC23	2023-12-20	146.48	146.65	146.65	0.71	146.36A	146.77B	133.38	147.55	0	0
EJMAR24	2024-03-20	145.10	145.21	145.21	0.69	144.92A	145.33B	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	4.5290	4.5060	4.5060	-0.0400	4.4980A	4.5250B	4.4940	5.2070	0	50
EMJUL23	2023-07-19	4.5430	4.5210	4.5210	-0.0390	4.5120A	4.5390B	4.5090	4.6620	0	4
EMAUG23	2023-08-16	4.5570	4.5340	4.5340	-0.0400	4.5260A	4.5520B	4.5220	4.5900	0	0
EMSEP23	2023-09-20	4.5730	4.5500	4.5500	-0.0410	4.5420A	4.5680B	4.5370	5.2470	0	0
EMDEC23	2023-12-20	4.6150	4.5890	4.5890	-0.0430	4.5820A	4.6080B	4.5810	4.9630	0	13
EMMAR24	2024-03-20	4.6570	4.6300	4.6300	-0.0460	4.6240A	4.6490B	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	0.8598	0.8590	0.8590	0.0011	0.8586A	0.8603B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8630	0.8622	0.8622	0.0011	0.8618A	0.8635B	0.8612	0.9346	0	0
EPDEC23	2023-12-20	0.8667	0.8660	0.8660	0.0011	0.8656A	0.8672B	0.8646	0.9036	0	0
EPMAR24	2024-03-20	0.8710	0.8702	0.8702	0.0011	0.8699A	0.8714B	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	0.9732	0.9740	0.9740	0.0002	0.9727A	0.9751B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9684	0.9691	0.9691	0.0002	0.9678A	0.9701B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9633	0.9642	0.9642	0.0001	0.9631A	0.9653B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9587	0.9596	0.9596	-0.0001	0.9585A	0.9606B	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	4.5290	4.5060	4.5060	-0.0400	4.4980A	4.5250B	4.4940	5.2070	0	0
EUJUL23	2023-07-19	4.5430	4.5210	4.5210	-0.0390	4.5120A	4.5390B	4.5090	4.6620	0	0
EUSEP23	2023-09-20	4.5730	4.5500	4.5500	-0.0410	4.5420A	4.5680B	4.5370	5.2470	0	0
EUDEC23	2023-12-20	4.6150	4.5890	4.5890	-0.0430	4.5820A	4.6080B	4.5810	4.9630	0	0
EUMAR24	2024-03-20	4.6570	4.6300	4.6300	-0.0460	4.6240A	4.6490B	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	4.5281	4.5062	4.5062	-0.0396	4.4978A	4.5251B	4.4938	5.3428	0	343
EXSEP23	2023-09-20	4.5728	4.5497	4.5497	-0.0405	4.5416A	4.5689B	4.5370	5.4031	0	13
EXDEC23	2023-12-20	4.6141	4.5892	4.5892	-0.0430	4.5816A	4.6088B	4.5808	5.4612	0	1
EXMAR24	2024-03-20	4.6564	4.6303	4.6303	-0.0451	4.6235A	4.6498B	4.6224	5.5203	0	0
EXJUN24	2024-06-19	4.6929	4.6639	4.6639	-0.0470	4.6577A	4.6839B	4.6577	5.5726	0	0
EXSEP24	2024-09-18	4.7296	4.6971	4.6971	-0.0482	4.6919A	4.7142B	4.6919	5.6245	0	0
EXDEC24	2024-12-18	4.7628	4.7298	4.7298	-0.0488	4.7254A	4.7484B	4.7254	5.6769	0	0
EXMAR25	2025-03-19	4.7950	4.7610	4.7610	-0.0497	4.7598A	4.7788B	4.7598	5.7405	0	0
EXJUN25	2025-06-18	4.8273	4.7920	4.7920	-0.0505	4.7915A	4.8095B	4.7915	5.8093	0	0
EXSEP25	2025-09-17	4.8592	4.8212	4.8212	-0.0525	4.8228A	4.8378B	4.8228	5.7786	0	0
EXDEC25	2025-12-17	4.8907	4.8507	4.8507	-0.0533	4.8554A	4.8661B	4.8554	5.3381	0	0
EXMAR26	2026-03-18	4.9226	4.8800	4.8800	-0.0546	4.8859A	4.8943B	4.8859	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	149.37	149.47	149.47	0.74	149.16A	149.62B	132.34	150.47	0	0
EYSEP23	2023-09-20	147.98	148.10	148.10	0.75	147.78A	148.23B	134.56	149.06	0	0
EYDEC23	2023-12-20	146.48	146.65	146.65	0.71	146.36A	146.77B	133.38	147.55	0	0
EYMAR24	2024-03-20	145.10	145.21	145.21	0.69	144.92A	145.33B	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	0.9027	0.9059	0.9059	-0.0010	0.9020A	0.9077B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8937	0.8968	0.8968	-0.0011	0.8930A	0.8986B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8851	0.8883	0.8883	-0.0012	0.8846A	0.8890B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8775	0.8801	0.8801	-0.0013	0.8767A	0.8828B	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	0.9027	0.9059	0.9059	-0.0010	0.9020A	0.9077B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8937	0.8968	0.8968	-0.0011	0.8930A	0.8986B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8851	0.8883	0.8883	-0.0012	0.8846A	0.8890B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8775	0.8801	0.8801	-0.0013	0.8767A	0.8828B	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	138.51	139.00	139.00	0.47	138.41A	139.13B	125.24	144.21	0	0
JMSEP23	2023-09-20	136.54	137.02	137.02	0.47	136.44A	137.14B	123.65	142.26	0	0
JMDEC23	2023-12-20	134.63	135.05	135.05	0.41	134.52A	135.18B	122.09	136.16	0	0
JMMAR24	2024-03-20	132.70	133.14	133.14	0.38	132.64A	133.25B	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	138.51	139.00	139.00	0.47	138.41A	139.13B	125.24	144.21	0	0
JXSEP23	2023-09-20	136.54	137.02	137.02	0.47	136.44A	137.14B	123.65	142.26	0	0
JXDEC23	2023-12-20	134.63	135.05	135.05	0.41	134.52A	135.18B	122.09	136.16	0	0
JXMAR24	2024-03-20	132.70	133.14	133.14	0.38	132.64A	133.25B	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	5.2660	5.2460	5.2460	-0.0530	5.2310A	5.2620B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2770	5.2570	5.2570	-0.0530	5.2420A	5.2730B	5.1700	5.3140	0	0
PMAUG23	2023-08-16	5.2870	5.2660	5.2660	-0.0530	5.2510A	5.2820B	5.1850	5.3240	0	0
PMSEP23	2023-09-20	5.2980	5.2780	5.2780	-0.0530	5.2620A	5.2930B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.3220	5.3000	5.3000	-0.0570	5.2850A	5.3160B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.3450	5.3210	5.3210	-0.0590	5.3080A	5.3370B	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	1.2508	1.2521	1.2521	0.0007	1.2506A	1.2545B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2525	1.2538	1.2538	0.0008	1.2523A	1.2561B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2527	1.2541	1.2541	0.0009	1.2525A	1.2561B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2518	1.2535	1.2535	0.0011	1.2518A	1.2552B	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	5.2654	5.2462	5.2462	-0.0523	5.2303A	5.2625B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2978	5.2775	5.2775	-0.0533	5.2620A	5.2938B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.3220	5.3001	5.3001	-0.0561	5.2847A	5.3167B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.3445	5.3213	5.3213	-0.0581	5.3072A	5.3378B	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	1.2508	1.2521	1.2521	0.0007	1.2506A	1.2545B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2525	1.2538	1.2538	0.0008	1.2523A	1.2561B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2527	1.2541	1.2541	0.0009	1.2525A	1.2561B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2518	1.2535	1.2535	0.0011	1.2518A	1.2552B	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	4.2000	4.1880	4.1880	-0.0460	4.1750A	4.1980B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.2070	4.1940	4.1940	-0.0470	4.1820A	4.2050B	4.1230	4.2690	0	0
UMAUG23	2023-08-16	4.2130	4.2000	4.2000	-0.0470	4.1870A	4.2100B	4.1720	4.2750	0	0
UMSEP23	2023-09-20	4.2210	4.2070	4.2070	-0.0480	4.1950A	4.2180B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2400	4.2240	4.2240	-0.0500	4.2120A	4.2360B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2600	4.2440	4.2440	-0.0510	4.2320A	4.2550B	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	4.2000	4.1880	4.1880	-0.0460	4.1750A	4.1980B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.2070	4.1940	4.1940	-0.0470	4.1820A	4.2050B	4.1230	4.2690	0	0
USSEP23	2023-09-20	4.2210	4.2070	4.2070	-0.0480	4.1950A	4.2180B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2400	4.2240	4.2240	-0.0500	4.2120A	4.2360B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2600	4.2440	4.2440	-0.0510	4.2320A	4.2550B	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	4.1999	4.1879	4.1879	-0.0460	4.1750A	4.1986B	4.1169	5.2201	0	48
UXSEP23	2023-09-20	4.2201	4.2070	4.2070	-0.0471	4.1943A	4.2180B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2392	4.2243	4.2243	-0.0497	4.2117A	4.2362B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2599	4.2434	4.2434	-0.0512	4.2312A	4.2556B	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