WGT S.A.

Wyniki sesji z dnia 2023-06-05

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	0.6597	0.6635	0.6635	0.0007	0.6585A	0.6645B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6620	0.6656	0.6656	0.0007	0.6606A	0.6666B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6636	0.6673	0.6673	0.0007	0.6624A	0.6675B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6651	0.6684	0.6684	0.0005	0.6638A	0.6695B	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	0.6597	0.6635	0.6635	0.0007	0.6585A	0.6645B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6620	0.6656	0.6656	0.0007	0.6606A	0.6666B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6636	0.6673	0.6673	0.0007	0.6624A	0.6675B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6651	0.6684	0.6684	0.0005	0.6638A	0.6695B	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	1.3422	1.3436	1.3436	0.0012	1.3420A	1.3445B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3395	1.3411	1.3411	0.0015	1.3393A	1.3418B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3376	1.3395	1.3395	0.0017	1.3376A	1.3400B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3364	1.3385	1.3385	0.0020	1.3362A	1.3387B	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	4.6240	4.6180	4.6180	-0.0080	4.6070A	4.6220B	4.6070	5.4380	0	0
CMJUL23	2023-07-19	4.6460	4.6400	4.6400	-0.0090	4.6290A	4.6420B	4.6290	4.7800	0	0
CMAUG23	2023-08-16	4.6670	4.6600	4.6600	-0.0100	4.6490A	4.6630B	4.6490	4.7430	0	0
CMSEP23	2023-09-20	4.6920	4.6850	4.6850	-0.0100	4.6740A	4.6900B	4.6740	5.5370	0	0
CMDEC23	2023-12-20	4.7580	4.7490	4.7490	-0.0110	4.7390A	4.7540B	4.7390	5.1140	0	0
CMMAR24	2024-03-20	4.8250	4.8140	4.8140	-0.0120	4.8040A	4.8170B	4.8040	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	1.3422	1.3436	1.3436	0.0012	1.3420A	1.3445B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3395	1.3411	1.3411	0.0015	1.3393A	1.3418B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3376	1.3395	1.3395	0.0017	1.3376A	1.3400B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3364	1.3385	1.3385	0.0020	1.3362A	1.3387B	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	4.6231	4.6178	4.6178	-0.0086	4.6064A	4.6223B	4.6064	5.4382	0	0
CXSEP23	2023-09-20	4.6919	4.6851	4.6851	-0.0103	4.6740A	4.6903B	4.6740	5.5373	0	0
CXDEC23	2023-12-20	4.7574	4.7488	4.7488	-0.0114	4.7389A	4.7541B	4.7389	5.1144	0	0
CXMAR24	2024-03-20	4.8253	4.8135	4.8135	-0.0120	4.8039A	4.8178B	4.8039	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	1.0701	1.0728	1.0728	-0.0025	1.0685A	1.0728B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0717	1.0745	1.0745	-0.0026	1.0703A	1.0744B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0734	1.0761	1.0761	-0.0026	1.0719A	1.0760B	1.0708	1.0881	0	0
DMSEP23	2023-09-20	1.0755	1.0782	1.0782	-0.0026	1.0740A	1.0782B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0806	1.0830	1.0830	-0.0027	1.0789A	1.0831B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0854	1.0877	1.0877	-0.0029	1.0839A	1.0875B	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	1.0701	1.0728	1.0728	-0.0025	1.0685A	1.0728B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0755	1.0782	1.0782	-0.0026	1.0740A	1.0782B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0806	1.0830	1.0830	-0.0027	1.0789A	1.0831B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0854	1.0877	1.0877	-0.0029	1.0839A	1.0875B	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	0.8624	0.8631	0.8631	0.0041	0.8622A	0.8638B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8656	0.8664	0.8664	0.0042	0.8654A	0.8670B	0.8612	0.9346	0	0
EBDEC23	2023-12-20	0.8694	0.8701	0.8701	0.0041	0.8692A	0.8708B	0.8646	0.9036	0	0
EBMAR24	2024-03-20	0.8737	0.8743	0.8743	0.0041	0.8736A	0.8751B	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	23.640	23.590	23.590	-0.093	23.579A	23.663B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.850	23.795	23.795	-0.099	23.780A	23.866B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.016	23.950	23.950	-0.098	23.952A	24.016B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.139	24.059	24.059	-0.114	24.053A	24.135B	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	1.0701	1.0728	1.0728	-0.0025	1.0685A	1.0728B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0717	1.0745	1.0745	-0.0026	1.0703A	1.0744B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0755	1.0782	1.0782	-0.0026	1.0740A	1.0782B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0806	1.0830	1.0830	-0.0027	1.0789A	1.0831B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0854	1.0877	1.0877	-0.0029	1.0839A	1.0875B	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	23.640	23.590	23.590	-0.093	23.579A	23.663B	23.443	26.331	0	0
EESEP23	2023-09-20	23.850	23.795	23.795	-0.099	23.780A	23.866B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.016	23.950	23.950	-0.098	23.952A	24.016B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.139	24.059	24.059	-0.114	24.053A	24.135B	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	0.9730	0.9711	0.9711	-0.0029	0.9711A	0.9738B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9682	0.9662	0.9662	-0.0029	0.9663A	0.9688B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9633	0.9613	0.9613	-0.0029	0.9614A	0.9637B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9587	0.9568	0.9568	-0.0028	0.9568A	0.9590B	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	149.44	149.16	149.16	-0.31	148.90A	149.98B	132.34	150.47	0	0
EJSEP23	2023-09-20	148.06	147.77	147.77	-0.33	147.53A	148.58B	134.56	149.06	0	0
EJDEC23	2023-12-20	146.61	146.33	146.33	-0.32	146.27A	147.09B	133.38	147.55	0	0
EJMAR24	2024-03-20	145.16	144.86	144.86	-0.35	144.63A	145.65B	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	4.4990	4.4850	4.4850	-0.0210	4.4790A	4.4980B	4.4790	5.2070	0	54
EMJUL23	2023-07-19	4.5140	4.4990	4.4990	-0.0220	4.4930A	4.5120B	4.4930	4.6620	0	4
EMAUG23	2023-08-16	4.5270	4.5120	4.5120	-0.0220	4.5060A	4.5250B	4.5060	4.5900	0	0
EMSEP23	2023-09-20	4.5430	4.5270	4.5270	-0.0230	4.5220A	4.5400B	4.5220	5.2470	0	0
EMDEC23	2023-12-20	4.5830	4.5660	4.5660	-0.0230	4.5620A	4.5790B	4.5620	4.9630	0	13
EMMAR24	2024-03-20	4.6260	4.6050	4.6050	-0.0250	4.6020A	4.6190B	4.6020	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	0.8624	0.8631	0.8631	0.0041	0.8622A	0.8638B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8656	0.8664	0.8664	0.0042	0.8654A	0.8670B	0.8612	0.9346	0	0
EPDEC23	2023-12-20	0.8694	0.8701	0.8701	0.0041	0.8692A	0.8708B	0.8646	0.9036	0	0
EPMAR24	2024-03-20	0.8737	0.8743	0.8743	0.0041	0.8736A	0.8751B	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	0.9730	0.9711	0.9711	-0.0029	0.9711A	0.9738B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9682	0.9662	0.9662	-0.0029	0.9663A	0.9688B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9633	0.9613	0.9613	-0.0029	0.9614A	0.9637B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9587	0.9568	0.9568	-0.0028	0.9568A	0.9590B	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	4.4990	4.4850	4.4850	-0.0210	4.4790A	4.4980B	4.4790	5.2070	0	0
EUJUL23	2023-07-19	4.5140	4.4990	4.4990	-0.0220	4.4930A	4.5120B	4.4930	4.6620	0	0
EUSEP23	2023-09-20	4.5430	4.5270	4.5270	-0.0230	4.5220A	4.5400B	4.5220	5.2470	0	0
EUDEC23	2023-12-20	4.5830	4.5660	4.5660	-0.0230	4.5620A	4.5790B	4.5620	4.9630	0	0
EUMAR24	2024-03-20	4.6260	4.6050	4.6050	-0.0250	4.6020A	4.6190B	4.6020	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	4.4990	4.4846	4.4846	-0.0216	4.4788A	4.4980B	4.4788	5.3428	0	343
EXSEP23	2023-09-20	4.5427	4.5269	4.5269	-0.0228	4.5215A	4.5408B	4.5215	5.4031	0	13
EXDEC23	2023-12-20	4.5829	4.5656	4.5656	-0.0236	4.5611A	4.5799B	4.5611	5.4612	0	1
EXMAR24	2024-03-20	4.6256	4.6051	4.6051	-0.0252	4.6013A	4.6197B	4.6013	5.5203	0	0
EXJUN24	2024-06-19	4.6592	4.6365	4.6365	-0.0274	4.6345A	4.6529B	4.6345	5.5726	0	0
EXSEP24	2024-09-18	4.6929	4.6682	4.6682	-0.0289	4.6664A	4.6839B	4.6664	5.6245	0	0
EXDEC24	2024-12-18	4.7266	4.6992	4.6992	-0.0306	4.6992A	4.7159B	4.6992	5.6769	0	0
EXMAR25	2025-03-19	4.7581	4.7298	4.7298	-0.0312	4.7302A	4.7446B	4.7302	5.7405	0	0
EXJUN25	2025-06-18	4.7901	4.7598	4.7598	-0.0322	4.7614A	4.7732B	4.7614	5.8093	0	0
EXSEP25	2025-09-17	4.8202	4.7865	4.7865	-0.0347	4.7904A	4.8005B	4.7904	5.7786	0	0
EXDEC25	2025-12-17	4.8502	4.8132	4.8132	-0.0375	4.8192A	4.8273B	4.8192	5.3381	0	0
EXMAR26	2026-03-18	4.8790	4.8402	4.8402	-0.0398	4.8482A	4.8540B	4.8482	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	149.44	149.16	149.16	-0.31	148.90A	149.98B	132.34	150.47	0	0
EYSEP23	2023-09-20	148.06	147.77	147.77	-0.33	147.53A	148.58B	134.56	149.06	0	0
EYDEC23	2023-12-20	146.61	146.33	146.33	-0.32	146.27A	147.09B	133.38	147.55	0	0
EYMAR24	2024-03-20	145.16	144.86	144.86	-0.35	144.63A	145.65B	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	0.9056	0.9053	0.9053	-0.0006	0.9046A	0.9102B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8965	0.8962	0.8962	-0.0006	0.8955A	0.9012B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8882	0.8878	0.8878	-0.0005	0.8872A	0.8923B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8795	0.8797	0.8797	-0.0004	0.8784A	0.8840B	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	0.9056	0.9053	0.9053	-0.0006	0.9046A	0.9102B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8965	0.8962	0.8962	-0.0006	0.8955A	0.9012B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8882	0.8878	0.8878	-0.0005	0.8872A	0.8923B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8795	0.8797	0.8797	-0.0004	0.8784A	0.8840B	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	140.04	139.08	139.08	0.08	139.08A	140.11B	125.24	144.21	0	0
JMSEP23	2023-09-20	138.04	137.11	137.11	0.09	137.10A	138.11B	123.65	142.26	0	0
JMDEC23	2023-12-20	136.06	135.17	135.17	0.12	135.09A	136.12B	122.09	136.16	0	0
JMMAR24	2024-03-20	133.11	133.24	133.24	0.10	133.11A	134.16B	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	140.04	139.08	139.08	0.08	139.08A	140.11B	125.24	144.21	0	0
JXSEP23	2023-09-20	138.04	137.11	137.11	0.09	137.10A	138.11B	123.65	142.26	0	0
JXDEC23	2023-12-20	136.06	135.17	135.17	0.12	135.09A	136.12B	122.09	136.16	0	0
JXMAR24	2024-03-20	133.11	133.24	133.24	0.10	133.11A	134.16B	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	5.2160	5.1960	5.1960	-0.0500	5.1860A	5.2160B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2270	5.2070	5.2070	-0.0500	5.1960A	5.2250B	5.1700	5.3140	0	0
PMAUG23	2023-08-16	5.2370	5.2160	5.2160	-0.0500	5.2060A	5.2350B	5.1850	5.3240	0	0
PMSEP23	2023-09-20	5.2470	5.2260	5.2260	-0.0520	5.2160A	5.2450B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2700	5.2480	5.2480	-0.0520	5.2390A	5.2670B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2930	5.2670	5.2670	-0.0540	5.2590A	5.2860B	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	1.2408	1.2430	1.2430	-0.0091	1.2375A	1.2432B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2425	1.2446	1.2446	-0.0092	1.2392A	1.2447B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2426	1.2448	1.2448	-0.0093	1.2395A	1.2447B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2423	1.2440	1.2440	-0.0095	1.2391A	1.2445B	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	5.2157	5.1962	5.1962	-0.0500	5.1856A	5.2160B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2470	5.2260	5.2260	-0.0515	5.2158A	5.2452B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2699	5.2477	5.2477	-0.0524	5.2386A	5.2677B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2928	5.2674	5.2674	-0.0539	5.2588A	5.2869B	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	1.2408	1.2430	1.2430	-0.0091	1.2375A	1.2432B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2425	1.2446	1.2446	-0.0092	1.2392A	1.2447B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2426	1.2448	1.2448	-0.0093	1.2395A	1.2447B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2423	1.2440	1.2440	-0.0095	1.2391A	1.2445B	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	4.1860	4.1800	4.1800	-0.0080	4.1820A	4.2050B	4.1170	5.2200	0	5
UMJUL23	2023-07-19	4.1930	4.1870	4.1870	-0.0070	4.1890A	4.2120B	4.1230	4.2690	0	0
UMAUG23	2023-08-16	4.1940	4.1920	4.1920	-0.0080	4.1920A	4.2170B	4.1720	4.2750	0	0
UMSEP23	2023-09-20	4.2050	4.1990	4.1990	-0.0080	4.2010A	4.2240B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2200	4.2160	4.2160	-0.0080	4.2180A	4.2400B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2430	4.2350	4.2350	-0.0090	4.2350A	4.2580B	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	4.1860	4.1800	4.1800	-0.0080	4.1820A	4.2050B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1930	4.1870	4.1870	-0.0070	4.1890A	4.2120B	4.1230	4.2690	0	0
USSEP23	2023-09-20	4.2050	4.1990	4.1990	-0.0080	4.2010A	4.2240B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2200	4.2160	4.2160	-0.0080	4.2180A	4.2410B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2430	4.2350	4.2350	-0.0090	4.2350A	4.2580B	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	4.1876	4.1803	4.1803	-0.0076	4.1819A	4.2057B	4.1169	5.2201	0	48
UXSEP23	2023-09-20	4.2062	4.1990	4.1990	-0.0080	4.2008A	4.2245B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2235	4.2160	4.2160	-0.0083	4.2172A	4.2412B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2425	4.2342	4.2342	-0.0092	4.2344A	4.2587B	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