WGT S.A.

Wyniki sesji z dnia 2023-06-07

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	0.6673	0.6706	0.6706	0.0049	0.6671A	0.6715B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6692	0.6724	0.6724	0.0048	0.6689A	0.6734B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6706	0.6739	0.6739	0.0047	0.6704A	0.6750B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6717	0.6748	0.6748	0.0045	0.6714A	0.6757B	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	0.6673	0.6706	0.6706	0.0049	0.6671A	0.6715B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6692	0.6724	0.6724	0.0048	0.6689A	0.6734B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6705	0.6739	0.6739	0.0047	0.6704A	0.6750B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6717	0.6748	0.6748	0.0045	0.6714A	0.6757B	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	1.3336	1.3342	1.3342	-0.0080	1.3336A	1.3420B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3316	1.3321	1.3321	-0.0075	1.3316A	1.3395B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3308	1.3310	1.3310	-0.0070	1.3293A	1.3378B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3301	1.3302	1.3302	-0.0067	1.3301A	1.3368B	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	4.6150	4.6160	4.6160	-0.0170	4.6100A	4.6290B	4.6070	5.4380	0	0
CMJUL23	2023-07-19	4.6360	4.6370	4.6370	-0.0170	4.6320A	4.6500B	4.6290	4.7800	0	0
CMAUG23	2023-08-16	4.6560	4.6570	4.6570	-0.0180	4.6520A	4.6700B	4.6490	4.7430	0	0
CMSEP23	2023-09-20	4.6810	4.6820	4.6820	-0.0180	4.6770A	4.6950B	4.6740	5.5370	0	0
CMDEC23	2023-12-20	4.7440	4.7450	4.7450	-0.0200	4.7410A	4.7590B	4.7390	5.1140	0	0
CMMAR24	2024-03-20	4.8070	4.8090	4.8090	-0.0220	4.8070A	4.8240B	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	1.3336	1.3342	1.3342	-0.0080	1.3336A	1.3420B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3316	1.3321	1.3321	-0.0075	1.3316A	1.3395B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3308	1.3310	1.3310	-0.0070	1.3293A	1.3378B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3301	1.3302	1.3302	-0.0067	1.3301A	1.3368B	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	4.6151	4.6154	4.6154	-0.0175	4.6095A	4.6295B	4.6064	5.4382	0	0
CXSEP23	2023-09-20	4.6812	4.6815	4.6815	-0.0187	4.6764A	4.6958B	4.6740	5.5373	0	0
CXDEC23	2023-12-20	4.7442	4.7448	4.7448	-0.0200	4.7402A	4.7590B	4.7389	5.1144	0	0
CXMAR24	2024-03-20	4.8093	4.8095	4.8095	-0.0215	4.8067A	4.8243B	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	1.0683	1.0738	1.0738	0.0050	1.0683A	1.0746B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0701	1.0757	1.0757	0.0051	1.0699A	1.0765B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0716	1.0773	1.0773	0.0050	1.0716A	1.0782B	1.0708	1.0881	0	0
DMSEP23	2023-09-20	1.0738	1.0794	1.0794	0.0052	1.0737A	1.0800B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0788	1.0843	1.0843	0.0051	1.0786A	1.0848B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0835	1.0893	1.0893	0.0051	1.0835A	1.0899B	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	1.0683	1.0740	1.0740	0.0052	1.0683A	1.0745B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0738	1.0794	1.0794	0.0052	1.0737A	1.0800B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0787	1.0843	1.0843	0.0051	1.0786A	1.0848B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0835	1.0893	1.0893	0.0051	1.0835A	1.0899B	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	0.8596	0.8597	0.8597	-0.0011	0.8594A	0.8615B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8628	0.8629	0.8629	-0.0011	0.8627A	0.8647B	0.8612	0.9346	0	0
EBDEC23	2023-12-20	0.8665	0.8666	0.8666	-0.0013	0.8665A	0.8684B	0.8646	0.9036	0	0
EBMAR24	2024-03-20	0.8720	0.8708	0.8708	-0.0014	0.8708A	0.8727B	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	23.628	23.632	23.632	0.034	23.621A	23.672B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.835	23.836	23.836	0.030	23.828A	23.872B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.015	23.994	23.994	0.033	23.994A	24.024B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.116	24.098	24.098	0.028	24.102A	24.124B	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	1.0683	1.0740	1.0740	0.0052	1.0683A	1.0745B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0700	1.0757	1.0757	0.0051	1.0699A	1.0765B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0738	1.0794	1.0794	0.0052	1.0737A	1.0800B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0787	1.0843	1.0843	0.0051	1.0786A	1.0848B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0835	1.0893	1.0893	0.0051	1.0835A	1.0899B	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	23.628	23.632	23.632	0.034	23.621A	23.672B	23.443	26.331	0	0
EESEP23	2023-09-20	23.835	23.836	23.836	0.030	23.828A	23.872B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.012	23.994	23.994	0.033	23.994A	24.024B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.116	24.098	24.098	0.028	24.102A	24.124B	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	0.9691	0.9705	0.9705	0.0010	0.9686A	0.9708B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9642	0.9658	0.9658	0.0011	0.9638A	0.9659B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9594	0.9608	0.9608	0.0007	0.9591A	0.9610B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9549	0.9561	0.9561	0.0008	0.9545A	0.9562B	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	148.51	149.26	149.26	0.09	148.49A	149.38B	132.34	150.47	0	0
EJSEP23	2023-09-20	147.13	147.87	147.87	0.09	147.12A	147.99B	134.56	149.06	0	0
EJDEC23	2023-12-20	145.72	146.41	146.41	0.06	145.69A	146.53B	133.38	147.55	0	0
EJMAR24	2024-03-20	144.29	144.95	144.95	0.06	144.26A	145.07B	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	4.4800	4.4810	4.4810	-0.0110	4.4760A	4.4850B	4.4760	5.2070	0	58
EMJUL23	2023-07-19	4.4940	4.4950	4.4950	-0.0110	4.4890A	4.4990B	4.4890	4.6620	0	4
EMAUG23	2023-08-16	4.5070	4.5080	4.5080	-0.0110	4.5020A	4.5120B	4.5020	4.5900	0	0
EMSEP23	2023-09-20	4.5210	4.5220	4.5220	-0.0130	4.5180A	4.5270B	4.5180	5.2470	0	0
EMDEC23	2023-12-20	4.5600	4.5610	4.5610	-0.0130	4.5560A	4.5650B	4.5560	4.9630	0	13
EMMAR24	2024-03-20	4.5970	4.5990	4.5990	-0.0160	4.5960A	4.6060B	4.5960	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	0.8593	0.8596	0.8596	-0.0012	0.8593A	0.8615B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8628	0.8629	0.8629	-0.0011	0.8627A	0.8647B	0.8612	0.9346	0	0
EPDEC23	2023-12-20	0.8665	0.8666	0.8666	-0.0013	0.8665A	0.8684B	0.8646	0.9036	0	0
EPMAR24	2024-03-20	0.8720	0.8708	0.8708	-0.0014	0.8708A	0.8727B	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	0.9691	0.9705	0.9705	0.0010	0.9686A	0.9708B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9642	0.9658	0.9658	0.0011	0.9638A	0.9659B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9594	0.9608	0.9608	0.0007	0.9591A	0.9610B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9549	0.9561	0.9561	0.0008	0.9545A	0.9562B	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	4.4800	4.4810	4.4810	-0.0110	4.4760A	4.4850B	4.4760	5.2070	0	0
EUJUL23	2023-07-19	4.4940	4.4950	4.4950	-0.0110	4.4890A	4.4990B	4.4890	4.6620	0	0
EUSEP23	2023-09-20	4.5210	4.5220	4.5220	-0.0130	4.5180A	4.5270B	4.5180	5.2470	0	0
EUDEC23	2023-12-20	4.5600	4.5610	4.5610	-0.0130	4.5560A	4.5650B	4.5560	4.9630	0	0
EUMAR24	2024-03-20	4.5970	4.5990	4.5990	-0.0160	4.5960A	4.6050B	4.5960	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	4.4798	4.4812	4.4812	-0.0111	4.4751A	4.4856B	4.4751	5.3428	0	343
EXSEP23	2023-09-20	4.5215	4.5220	4.5220	-0.0128	4.5176A	4.5278B	4.5176	5.4031	0	13
EXDEC23	2023-12-20	4.5606	4.5607	4.5607	-0.0134	4.5558A	4.5658B	4.5558	5.4612	0	1
EXMAR24	2024-03-20	4.5985	4.5989	4.5989	-0.0161	4.5960A	4.6060B	4.5960	5.5203	0	0
EXJUN24	2024-06-19	4.6311	4.6313	4.6313	-0.0165	4.6287A	4.6374B	4.6287	5.5726	0	0
EXSEP24	2024-09-18	4.6646	4.6654	4.6654	-0.0144	4.6614A	4.6667B	4.6614	5.6245	0	0
EXDEC24	2024-12-18	4.6947	4.6959	4.6959	-0.0152	4.6940A	4.6996B	4.6940	5.6769	0	0
EXMAR25	2025-03-19	4.7271	4.7272	4.7272	-0.0143	4.7260A	4.7274B	4.7260	5.7405	0	0
EXJUN25	2025-06-18	4.7567	4.7560	4.7560	-0.0154	4.7573A	4.7568B	4.7573	5.8093	0	0
EXSEP25	2025-09-17		4.7834	4.7834	-0.0167	4.7866A	4.7827B	4.7866	5.7786	0	0
EXDEC25	2025-12-17		4.8120	4.8120	-0.0170	4.8163A	4.8078B	4.8163	5.3381	0	0
EXMAR26	2026-03-18		4.8392	4.8392	-0.0181	4.8458A	4.8336B	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	148.52	149.26	149.26	0.09	148.49A	149.38B	132.34	150.47	0	0
EYSEP23	2023-09-20	147.15	147.87	147.87	0.09	147.12A	147.99B	134.56	149.06	0	0
EYDEC23	2023-12-20	145.70	146.41	146.41	0.06	145.69A	146.53B	133.38	147.55	0	0
EYMAR24	2024-03-20	144.29	144.95	144.95	0.06	144.26A	145.07B	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	0.9035	0.9038	0.9038	-0.0033	0.9032A	0.9070B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8945	0.8948	0.8948	-0.0032	0.8942A	0.8979B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8861	0.8863	0.8863	-0.0031	0.8857A	0.8895B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8775	0.8778	0.8778	-0.0033	0.8775A	0.8811B	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	0.9035	0.9038	0.9038	-0.0033	0.9032A	0.9070B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8945	0.8948	0.8948	-0.0032	0.8942A	0.8979B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8861	0.8863	0.8863	-0.0031	0.8857A	0.8894B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8775	0.8778	0.8778	-0.0033	0.8775A	0.8811B	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	138.98	139.00	139.00	-0.57	138.76A	139.30B	125.24	144.21	0	0
JMSEP23	2023-09-20	137.00	137.02	137.02	-0.56	136.78A	137.32B	123.65	142.26	0	0
JMDEC23	2023-12-20	135.05	135.06	135.06	-0.55	134.84A	135.35B	122.09	136.16	0	0
JMMAR24	2024-03-20	133.08	133.09	133.09	-0.56	132.88A	133.39B	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	138.98	139.00	139.00	-0.57	138.76A	139.30B	125.24	144.21	0	0
JXSEP23	2023-09-20	137.00	137.02	137.02	-0.56	136.78A	137.32B	123.65	142.26	0	0
JXDEC23	2023-12-20	135.05	135.06	135.06	-0.55	134.84A	135.35B	122.09	136.16	0	0
JXMAR24	2024-03-20	133.08	133.09	133.09	-0.56	132.88A	133.39B	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	5.2030	5.2110	5.2110	-0.0080	5.1950A	5.2100B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2140	5.2210	5.2210	-0.0080	5.2060A	5.2200B	5.1700	5.3140	0	0
PMAUG23	2023-08-16	5.2230	5.2300	5.2300	-0.0080	5.2150A	5.2300B	5.1850	5.3240	0	0
PMSEP23	2023-09-20	5.2330	5.2410	5.2410	-0.0070	5.2250A	5.2400B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2560	5.2620	5.2620	-0.0080	5.2480A	5.2600B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2780	5.2810	5.2810	-0.0100	5.2700A	5.2800B	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	1.2409	1.2492	1.2492	0.0076	1.2406A	1.2502B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2424	1.2508	1.2508	0.0075	1.2422A	1.2519B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2427	1.2512	1.2512	0.0076	1.2425A	1.2523B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2422	1.2508	1.2508	0.0078	1.2420A	1.2516B	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	5.2028	5.2107	5.2107	-0.0076	5.1949A	5.2106B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2330	5.2403	5.2403	-0.0080	5.2248A	5.2401B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2558	5.2614	5.2614	-0.0088	5.2478A	5.2607B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2776	5.2804	5.2804	-0.0108	5.2691A	5.2807B	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	1.2409	1.2492	1.2492	0.0076	1.2406A	1.2502B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2425	1.2508	1.2508	0.0075	1.2422A	1.2519B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2427	1.2512	1.2512	0.0076	1.2425A	1.2523B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2422	1.2508	1.2508	0.0078	1.2420A	1.2516B	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	4.1720	4.1730	4.1730	-0.0300	4.1680A	4.1990B	4.1170	5.2200	0	5
UMJUL23	2023-07-19	4.1770	4.1790	4.1790	-0.0300	4.1740A	4.2050B	4.1230	4.2690	0	1
UMAUG23	2023-08-16	4.1820	4.1840	4.1840	-0.0310	4.1800A	4.2100B	4.1720	4.2750	0	0
UMSEP23	2023-09-20	4.1880	4.1900	4.1900	-0.0320	4.1860A	4.2170B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2050	4.2060	4.2060	-0.0320	4.2030A	4.2330B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2220	4.2230	4.2230	-0.0340	4.2210A	4.2510B	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	4.1720	4.1730	4.1730	-0.0300	4.1680A	4.1990B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1770	4.1790	4.1790	-0.0300	4.1740A	4.2050B	4.1230	4.2690	0	0
USSEP23	2023-09-20	4.1880	4.1900	4.1900	-0.0320	4.1860A	4.2170B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2050	4.2060	4.2060	-0.0320	4.2030A	4.2330B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2220	4.2230	4.2230	-0.0340	4.2210A	4.2510B	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	4.1720	4.1724	4.1724	-0.0305	4.1677A	4.1992B	4.1169	5.2201	0	53
UXSEP23	2023-09-20	4.1879	4.1901	4.1901	-0.0313	4.1859A	4.2170B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2045	4.2060	4.2060	-0.0322	4.2027A	4.2332B	4.1598	4.6000	0	3
UXMAR24	2024-03-20	4.2222	4.2226	4.2226	-0.0344	4.2206A	4.2510B	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