WGT S.A.

Wyniki sesji z dnia 2023-06-06

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	0.6671	0.6657	0.6657	0.0022	0.6646A	0.6687B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6692	0.6676	0.6676	0.0020	0.6666A	0.6706B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6707	0.6692	0.6692	0.0019	0.6682A	0.6721B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6717	0.6703	0.6703	0.0019	0.6694A	0.6732B	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	0.6671	0.6657	0.6657	0.0022	0.6646A	0.6687B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6692	0.6676	0.6676	0.0020	0.6666A	0.6706B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6707	0.6692	0.6692	0.0019	0.6682A	0.6721B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6717	0.6703	0.6703	0.0019	0.6694A	0.6732B	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	1.3391	1.3422	1.3422	-0.0014	1.3387A	1.3447B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3366	1.3396	1.3396	-0.0015	1.3362A	1.3421B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3350	1.3380	1.3380	-0.0015	1.3346A	1.3404B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3340	1.3369	1.3369	-0.0016	1.3336A	1.3393B	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	4.6270	4.6330	4.6330	0.0150	4.6230A	4.6430B	4.6070	5.4380	0	0
CMJUL23	2023-07-19	4.6480	4.6540	4.6540	0.0140	4.6450A	4.6640B	4.6290	4.7800	0	0
CMAUG23	2023-08-16	4.6680	4.6750	4.6750	0.0150	4.6650A	4.6840B	4.6490	4.7430	0	0
CMSEP23	2023-09-20	4.6940	4.7000	4.7000	0.0150	4.6910A	4.7100B	4.6740	5.5370	0	0
CMDEC23	2023-12-20	4.7570	4.7650	4.7650	0.0160	4.7560A	4.7730B	4.7390	5.1140	0	0
CMMAR24	2024-03-20	4.8200	4.8310	4.8310	0.0170	4.8200A	4.8350B	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	1.3391	1.3422	1.3422	-0.0014	1.3387A	1.3447B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3366	1.3396	1.3396	-0.0015	1.3362A	1.3421B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3350	1.3380	1.3380	-0.0015	1.3346A	1.3404B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3340	1.3369	1.3369	-0.0016	1.3336A	1.3393B	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	4.6270	4.6329	4.6329	0.0151	4.6227A	4.6436B	4.6064	5.4382	0	0
CXSEP23	2023-09-20	4.6942	4.7002	4.7002	0.0151	4.6906A	4.7104B	4.6740	5.5373	0	0
CXDEC23	2023-12-20	4.7575	4.7648	4.7648	0.0160	4.7551A	4.7733B	4.7389	5.1144	0	0
CXMAR24	2024-03-20	4.8207	4.8310	4.8310	0.0175	4.8200A	4.8351B	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	1.0727	1.0688	1.0688	-0.0040	1.0677A	1.0734B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0744	1.0706	1.0706	-0.0039	1.0695A	1.0751B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0760	1.0723	1.0723	-0.0038	1.0712A	1.0768B	1.0708	1.0881	0	0
DMSEP23	2023-09-20	1.0781	1.0742	1.0742	-0.0040	1.0732A	1.0788B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0829	1.0792	1.0792	-0.0038	1.0782A	1.0837B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0876	1.0842	1.0842	-0.0035	1.0832A	1.0885B	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	1.0727	1.0688	1.0688	-0.0040	1.0677A	1.0734B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0781	1.0742	1.0742	-0.0040	1.0732A	1.0788B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0829	1.0792	1.0792	-0.0038	1.0782A	1.0837B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0876	1.0842	1.0842	-0.0035	1.0832A	1.0885B	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	0.8623	0.8608	0.8608	-0.0023	0.8609A	0.8624B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8656	0.8640	0.8640	-0.0024	0.8640A	0.8657B	0.8612	0.9346	0	0
EBDEC23	2023-12-20	0.8694	0.8679	0.8679	-0.0022	0.8680A	0.8694B	0.8646	0.9036	0	0
EBMAR24	2024-03-20	0.8738	0.8722	0.8722	-0.0021	0.8723A	0.8737B	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	23.571	23.598	23.598	0.008	23.554A	23.597B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.782	23.806	23.806	0.011	23.765A	23.800B	23.639	25.732	0	0
ECDEC23	2023-12-20	23.946	23.961	23.961	0.011	23.929A	23.949B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.055	24.070	24.070	0.011	24.028A	24.054B	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	1.0727	1.0688	1.0688	-0.0040	1.0677A	1.0734B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0744	1.0706	1.0706	-0.0039	1.0695A	1.0751B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0781	1.0742	1.0742	-0.0040	1.0732A	1.0788B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0829	1.0792	1.0792	-0.0038	1.0782A	1.0837B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0876	1.0842	1.0842	-0.0035	1.0832A	1.0885B	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	23.571	23.598	23.598	0.008	23.554A	23.597B	23.443	26.331	0	0
EESEP23	2023-09-20	23.782	23.806	23.806	0.011	23.765A	23.800B	23.639	25.732	0	0
EEDEC23	2023-12-20	23.946	23.961	23.961	0.011	23.929A	23.949B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.055	24.070	24.070	0.011	24.028A	24.054B	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	0.9685	0.9695	0.9695	-0.0016	0.9685A	0.9702B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9637	0.9647	0.9647	-0.0015	0.9636A	0.9653B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9590	0.9601	0.9601	-0.0012	0.9588A	0.9604B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9544	0.9553	0.9553	-0.0015	0.9543A	0.9557B	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	149.11	149.17	149.17	0.01	148.64A	149.17B	132.34	150.47	0	0
EJSEP23	2023-09-20	147.71	147.78	147.78	0.01	147.26A	147.78B	134.56	149.06	0	0
EJDEC23	2023-12-20	146.27	146.35	146.35	0.02	145.83A	146.34B	133.38	147.55	0	0
EJMAR24	2024-03-20	144.83	144.89	144.89	0.03	144.40A	144.88B	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	4.4840	4.4920	4.4920	0.0070	4.4840A	4.4980B	4.4790	5.2070	0	54
EMJUL23	2023-07-19	4.4980	4.5060	4.5060	0.0070	4.4970A	4.5110B	4.4930	4.6620	0	4
EMAUG23	2023-08-16	4.5110	4.5190	4.5190	0.0070	4.5100A	4.5240B	4.5060	4.5900	0	0
EMSEP23	2023-09-20	4.5260	4.5350	4.5350	0.0080	4.5260A	4.5400B	4.5220	5.2470	0	0
EMDEC23	2023-12-20	4.5680	4.5740	4.5740	0.0080	4.5660A	4.5780B	4.5620	4.9630	0	13
EMMAR24	2024-03-20	4.6060	4.6150	4.6150	0.0100	4.6060A	4.6160B	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	0.8623	0.8608	0.8608	-0.0023	0.8609A	0.8624B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8656	0.8640	0.8640	-0.0024	0.8640A	0.8657B	0.8612	0.9346	0	0
EPDEC23	2023-12-20	0.8694	0.8679	0.8679	-0.0022	0.8680A	0.8694B	0.8646	0.9036	0	0
EPMAR24	2024-03-20	0.8738	0.8722	0.8722	-0.0021	0.8723A	0.8737B	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	0.9685	0.9695	0.9695	-0.0016	0.9685A	0.9702B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9637	0.9647	0.9647	-0.0015	0.9636A	0.9653B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9590	0.9601	0.9601	-0.0012	0.9588A	0.9604B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9544	0.9553	0.9553	-0.0015	0.9543A	0.9557B	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	4.4840	4.4920	4.4920	0.0070	4.4840A	4.4980B	4.4790	5.2070	0	0
EUJUL23	2023-07-19	4.4980	4.5060	4.5060	0.0070	4.4970A	4.5110B	4.4930	4.6620	0	0
EUSEP23	2023-09-20	4.5260	4.5350	4.5350	0.0080	4.5260A	4.5400B	4.5220	5.2470	0	0
EUDEC23	2023-12-20	4.5680	4.5740	4.5740	0.0080	4.5660A	4.5780B	4.5620	4.9630	0	0
EUMAR24	2024-03-20	4.6060	4.6150	4.6150	0.0100	4.6060A	4.6160B	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	4.4839	4.4923	4.4923	0.0077	4.4831A	4.4984B	4.4788	5.3428	0	343
EXSEP23	2023-09-20	4.5268	4.5348	4.5348	0.0079	4.5259A	4.5405B	4.5215	5.4031	0	13
EXDEC23	2023-12-20	4.5652	4.5741	4.5741	0.0085	4.5652A	4.5783B	4.5611	5.4612	0	1
EXMAR24	2024-03-20	4.6059	4.6150	4.6150	0.0099	4.6052A	4.6167B	4.6013	5.5203	0	0
EXJUN24	2024-06-19	4.6383	4.6478	4.6478	0.0113	4.6371A	4.6475B	4.6345	5.5726	0	0
EXSEP24	2024-09-18	4.6675	4.6798	4.6798	0.0116	4.6673A	4.6783B	4.6664	5.6245	0	0
EXDEC24	2024-12-18	4.6985	4.7111	4.7111	0.0119	4.6984A	4.7093B	4.6984	5.6769	0	0
EXMAR25	2025-03-19	4.7296	4.7415	4.7415	0.0117	4.7296A	4.7389B	4.7296	5.7405	0	0
EXJUN25	2025-06-18	4.7597	4.7714	4.7714	0.0116	4.7593A	4.7684B	4.7593	5.8093	0	0
EXSEP25	2025-09-17	4.7890	4.8001	4.8001	0.0136	4.7881A	4.7952B	4.7881	5.7786	0	0
EXDEC25	2025-12-17	4.8156	4.8290	4.8290	0.0158	4.8165A	4.8224B	4.8165	5.3381	0	0
EXMAR26	2026-03-18	4.8421	4.8573	4.8573	0.0171	4.8445A	4.8494B	4.8445	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	149.11	149.17	149.17	0.01	148.64A	149.17B	132.34	150.47	0	0
EYSEP23	2023-09-20	147.71	147.78	147.78	0.01	147.26A	147.78B	134.56	149.06	0	0
EYDEC23	2023-12-20	146.27	146.35	146.35	0.02	145.83A	146.34B	133.38	147.55	0	0
EYMAR24	2024-03-20	144.83	144.89	144.89	0.03	144.40A	144.88B	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	0.9024	0.9071	0.9071	0.0018	0.9024A	0.9081B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8934	0.8980	0.8980	0.0018	0.8934A	0.8989B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8849	0.8894	0.8894	0.0016	0.8849A	0.8902B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8770	0.8811	0.8811	0.0014	0.8770A	0.8820B	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	0.9024	0.9071	0.9071	0.0018	0.9024A	0.9081B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8934	0.8980	0.8980	0.0018	0.8934A	0.8989B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8849	0.8894	0.8894	0.0016	0.8849A	0.8902B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8770	0.8811	0.8811	0.0014	0.8770A	0.8820B	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	138.93	139.57	139.57	0.49	138.79A	139.63B	125.24	144.21	0	0
JMSEP23	2023-09-20	136.95	137.58	137.58	0.47	136.81A	137.63B	123.65	142.26	0	0
JMDEC23	2023-12-20	134.99	135.61	135.61	0.44	134.89A	135.64B	122.09	136.16	0	0
JMMAR24	2024-03-20	133.06	133.65	133.65	0.41	132.97A	133.69B	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	138.93	139.57	139.57	0.49	138.79A	139.63B	125.24	144.21	0	0
JXSEP23	2023-09-20	136.95	137.58	137.58	0.47	136.81A	137.63B	123.65	142.26	0	0
JXDEC23	2023-12-20	134.99	135.61	135.61	0.44	134.89A	135.64B	122.09	136.16	0	0
JXMAR24	2024-03-20	133.06	133.65	133.65	0.41	132.97A	133.69B	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	5.1970	5.2190	5.2190	0.0230	5.1980A	5.2210B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2080	5.2290	5.2290	0.0220	5.2080A	5.2310B	5.1700	5.3140	0	0
PMAUG23	2023-08-16	5.2170	5.2380	5.2380	0.0220	5.2170A	5.2400B	5.1850	5.3240	0	0
PMSEP23	2023-09-20	5.2270	5.2480	5.2480	0.0220	5.2280A	5.2500B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2500	5.2700	5.2700	0.0220	5.2500A	5.2710B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2680	5.2910	5.2910	0.0240	5.2700A	5.2900B	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	1.2429	1.2416	1.2416	-0.0014	1.2397A	1.2448B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2445	1.2433	1.2433	-0.0013	1.2414A	1.2463B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2447	1.2436	1.2436	-0.0012	1.2416A	1.2465B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2438	1.2430	1.2430	-0.0010	1.2410A	1.2458B	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	5.1972	5.2183	5.2183	0.0221	5.1972A	5.2218B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2261	5.2483	5.2483	0.0223	5.2271A	5.2508B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2478	5.2702	5.2702	0.0225	5.2494A	5.2712B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2684	5.2912	5.2912	0.0238	5.2697A	5.2901B	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	1.2429	1.2416	1.2416	-0.0014	1.2397A	1.2448B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2445	1.2433	1.2433	-0.0013	1.2414A	1.2463B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2447	1.2436	1.2436	-0.0012	1.2416A	1.2465B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2438	1.2430	1.2430	-0.0010	1.2410A	1.2458B	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	4.1780	4.2030	4.2030	0.0230	4.1780A	4.2070B	4.1170	5.2200	0	5
UMJUL23	2023-07-19	4.1840	4.2090	4.2090	0.0220	4.1830A	4.2130B	4.1230	4.2690	0	0
UMAUG23	2023-08-16	4.1900	4.2150	4.2150	0.0230	4.1890A	4.2190B	4.1720	4.2750	0	0
UMSEP23	2023-09-20	4.1970	4.2220	4.2220	0.0230	4.1960A	4.2250B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2140	4.2380	4.2380	0.0220	4.2130A	4.2410B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2320	4.2570	4.2570	0.0220	4.2310A	4.2600B	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	4.1780	4.2030	4.2030	0.0230	4.1780A	4.2070B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1840	4.2090	4.2090	0.0220	4.1830A	4.2130B	4.1230	4.2690	0	0
USSEP23	2023-09-20	4.1970	4.2220	4.2220	0.0230	4.1960A	4.2250B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2140	4.2380	4.2380	0.0220	4.2130A	4.2410B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2320	4.2570	4.2570	0.0220	4.2310A	4.2600B	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	4.1777	4.2029	4.2029	0.0226	4.1771A	4.2078B	4.1169	5.2201	0	53
UXSEP23	2023-09-20	4.1963	4.2214	4.2214	0.0224	4.1957A	4.2258B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2135	4.2382	4.2382	0.0222	4.2129A	4.2419B	4.1598	4.6000	0	3
UXMAR24	2024-03-20	4.2316	4.2570	4.2570	0.0228	4.2310A	4.2602B	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