WGT S.A.

Wyniki sesji z dnia 2023-06-09

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	0.6712	0.6724	0.6706	0.0000	0.6709A	0.6725B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6729	0.6742	0.6724	0.0000	0.6727A	0.6743B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6743	0.6755	0.6739	0.0000	0.6740A	0.6755B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6750	0.6764	0.6748	0.0000	0.6750A	0.6764B	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	0.6712	0.6724	0.6706	0.0000	0.6709A	0.6725B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6729	0.6742	0.6724	0.0000	0.6727A	0.6743B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6743	0.6755	0.6739	0.0000	0.6740A	0.6755B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6750	0.6764	0.6748	0.0000	0.6750A	0.6764B	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	1.3340	1.3323	1.3342	0.0000	1.3323A	1.3346B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3320	1.3303	1.3321	0.0000	1.3303A	1.3326B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3307	1.3294	1.3310	0.0000	1.3294A	1.3316B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3301	1.3289	1.3302	0.0000	1.3290A	1.3311B	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	4.6060	4.6160	0.0000	4.6060A	4.6210B	4.5970	5.4380	0	0
CMJUL23	2023-07-19	4.6360	4.6260	4.6370	0.0000	4.6270A	4.6410B	4.6180	4.7800	0	0
CMAUG23	2023-08-16	4.6560	4.6450	4.6570	0.0000	4.6460A	4.6600B	4.6380	4.7430	0	0
CMSEP23	2023-09-20	4.6810	4.6700	4.6820	0.0000	4.6710A	4.6850B	4.6640	5.5370	0	0
CMDEC23	2023-12-20	4.7420	4.7310	4.7450	0.0000	4.7330A	4.7450B	4.7270	5.1140	0	0
CMMAR24	2024-03-20	4.8080	4.7920	4.8090	0.0000	4.7960A	4.8070B	4.7930	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	1.3340	1.3323	1.3342	0.0000	1.3323A	1.3346B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3320	1.3303	1.3321	0.0000	1.3303A	1.3326B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3307	1.3294	1.3310	0.0000	1.3294A	1.3316B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3301	1.3289	1.3302	0.0000	1.3290A	1.3311B	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	4.6152	4.6055	4.6154	0.0000	4.6058A	4.6210B	4.5967	5.4382	0	0
CXSEP23	2023-09-20	4.6803	4.6700	4.6815	0.0000	4.6709A	4.6852B	4.6633	5.5373	0	0
CXDEC23	2023-12-20	4.7447	4.7308	4.7448	0.0000	4.7326A	4.7454B	4.7267	5.1144	0	0
CXMAR24	2024-03-20	4.8092	4.7922	4.8095	0.0000	4.7954A	4.8073B	4.7928	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	1.0779	1.0775	1.0738	0.0000	1.0764A	1.0781B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0796	1.0792	1.0757	0.0000	1.0781A	1.0798B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0812	1.0808	1.0773	0.0000	1.0797A	1.0815B	1.0708	1.0881	0	0
DMSEP23	2023-09-20	1.0832	1.0829	1.0794	0.0000	1.0818A	1.0835B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0880	1.0877	1.0843	0.0000	1.0867A	1.0883B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0930	1.0927	1.0893	0.0000	1.0917A	1.0933B	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	1.0779	1.0775	1.0740	0.0000	1.0764A	1.0781B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0832	1.0829	1.0794	0.0000	1.0818A	1.0835B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0880	1.0877	1.0843	0.0000	1.0867A	1.0883B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0930	1.0927	1.0893	0.0000	1.0917A	1.0933B	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	0.8591	0.8581	0.8597	0.0000	0.8577A	0.8591B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8622	0.8612	0.8629	0.0000	0.8609A	0.8622B	0.8609	0.9346	0	0
EBDEC23	2023-12-20	0.8659	0.8650	0.8666	0.0000	0.8646A	0.8658B	0.8646	0.9036	0	0
EBMAR24	2024-03-20	0.8703	0.8692	0.8708	0.0000	0.8689A	0.8700B	0.8689	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	23.683	23.699	23.632	0.000	23.665A	23.696B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.881	23.905	23.836	0.000	23.873A	23.896B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.036	24.062	23.994	0.000	24.041A	24.047B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.139	24.162	24.098	0.000	24.145A	24.144B	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	1.0779	1.0775	1.0740	0.0000	1.0764A	1.0781B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0796	1.0792	1.0757	0.0000	1.0781A	1.0798B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0832	1.0829	1.0794	0.0000	1.0818A	1.0835B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0880	1.0877	1.0843	0.0000	1.0867A	1.0883B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0930	1.0927	1.0893	0.0000	1.0917A	1.0933B	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	23.683	23.699	23.632	0.000	23.665A	23.696B	23.443	26.331	0	0
EESEP23	2023-09-20	23.881	23.905	23.836	0.000	23.873A	23.896B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.036	24.062	23.994	0.000	24.041A	24.047B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.139	24.162	24.098	0.000	24.145A	24.144B	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	0.9689	0.9709	0.9705	0.0000	0.9686A	0.9708B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9644	0.9664	0.9658	0.0000	0.9641A	0.9663B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9600	0.9618	0.9608	0.0000	0.9596A	0.9617B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9557	0.9574	0.9561	0.0000	0.9552A	0.9572B	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	150.19	150.03	149.26	0.00	150.00A	150.27B	132.34	150.47	0	0
EJSEP23	2023-09-20	148.79	148.64	147.87	0.00	148.61A	148.86B	134.56	149.06	0	0
EJDEC23	2023-12-20	147.31	147.17	146.41	0.00	147.15A	147.39B	133.38	147.55	0	0
EJMAR24	2024-03-20	145.83	145.70	144.95	0.00	145.68A	145.92B	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	4.4790	4.4720	4.4810	0.0000	4.4730A	4.4750B	4.4730	5.2070	0	58
EMJUL23	2023-07-19	4.4920	4.4850	4.4950	0.0000	4.4860A	4.4880B	4.4860	4.6620	0	4
EMAUG23	2023-08-16	4.5050	4.4980	4.5080	0.0000	4.4990A	4.5010B	4.4990	4.5900	0	0
EMSEP23	2023-09-20	4.5200	4.5130	4.5220	0.0000	4.5150A	4.5160B	4.5150	5.2470	0	0
EMDEC23	2023-12-20	4.5590	4.5510	4.5610	0.0000	4.5530A	4.5530B	4.5530	4.9630	0	13
EMMAR24	2024-03-20	4.5980	4.5890	4.5990	0.0000	4.5920A	4.5910B	4.5920	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	0.8591	0.8581	0.8596	0.0000	0.8577A	0.8591B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8622	0.8612	0.8629	0.0000	0.8609A	0.8622B	0.8609	0.9346	0	0
EPDEC23	2023-12-20	0.8659	0.8650	0.8666	0.0000	0.8646A	0.8658B	0.8646	0.9036	0	0
EPMAR24	2024-03-20	0.8703	0.8692	0.8708	0.0000	0.8689A	0.8700B	0.8689	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	0.9689	0.9709	0.9705	0.0000	0.9686A	0.9708B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9644	0.9664	0.9658	0.0000	0.9641A	0.9663B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9600	0.9618	0.9608	0.0000	0.9596A	0.9617B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9557	0.9574	0.9561	0.0000	0.9552A	0.9572B	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	4.4790	4.4720	4.4810	0.0000	4.4730A	4.4750B	4.4730	5.2070	0	0
EUJUL23	2023-07-19	4.4920	4.4850	4.4950	0.0000	4.4860A	4.4880B	4.4860	4.6620	0	0
EUSEP23	2023-09-20	4.5200	4.5130	4.5220	0.0000	4.5150A	4.5160B	4.5150	5.2470	0	0
EUDEC23	2023-12-20	4.5590	4.5510	4.5610	0.0000	4.5530A	4.5530B	4.5530	4.9630	0	0
EUMAR24	2024-03-20	4.5980	4.5890	4.5990	0.0000	4.5920A	4.5910B	4.5920	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	4.4781	4.4715	4.4812	0.0000	4.4724A	4.4755B	4.4724	5.3428	0	343
EXSEP23	2023-09-20	4.5199	4.5130	4.5220	0.0000	4.5144A	4.5164B	4.5144	5.4031	0	13
EXDEC23	2023-12-20	4.5581	4.5502	4.5607	0.0000	4.5524A	4.5532B	4.5524	5.4612	0	1
EXMAR24	2024-03-20	4.5986	4.5882	4.5989	0.0000	4.5912A	4.5919B	4.5912	5.5203	0	0
EXJUN24	2024-06-19	4.6312	4.6189	4.6313	0.0000	4.6231A	4.6228B	4.6231	5.5726	0	0
EXSEP24	2024-09-18	4.6644	4.6496	4.6654	0.0000	4.6540A	4.6540B	4.6540	5.6245	0	0
EXDEC24	2024-12-18	4.6958	4.6792	4.6959	0.0000	4.6846A	4.6847B	4.6846	5.6769	0	0
EXMAR25	2025-03-19	4.7271	4.7082	4.7272	0.0000	4.7149A	4.7136B	4.7149	5.7405	0	0
EXJUN25	2025-06-18	4.7558	4.7367	4.7560	0.0000	4.7444A	4.7423B	4.7444	5.8093	0	0
EXSEP25	2025-09-17	4.7828	4.7638	4.7834	0.0000	4.7736A	4.7686B	4.7736	5.7786	0	0
EXDEC25	2025-12-17	4.8116	4.7909	4.8120	0.0000	4.8024A	4.7952B	4.8024	5.3381	0	0
EXMAR26	2026-03-18	4.8375	4.8181	4.8392	0.0000	4.8313A	4.8216B	4.8313	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	150.19	150.03	149.26	0.00	150.00A	150.27B	132.34	150.47	0	0
EYSEP23	2023-09-20	148.79	148.64	147.87	0.00	148.61A	148.86B	134.56	149.06	0	0
EYDEC23	2023-12-20	147.31	147.17	146.41	0.00	147.15A	147.39B	133.38	147.55	0	0
EYMAR24	2024-03-20	145.83	145.70	144.95	0.00	145.68A	145.92B	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	0.8989	0.9011	0.9038	0.0000	0.8988A	0.9015B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8903	0.8925	0.8948	0.0000	0.8902A	0.8928B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8823	0.8843	0.8863	0.0000	0.8820A	0.8845B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8742	0.8762	0.8778	0.0000	0.8741A	0.8765B	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	0.8989	0.9011	0.9038	0.0000	0.8988A	0.9015B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8903	0.8925	0.8948	0.0000	0.8902A	0.8928B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8823	0.8843	0.8863	0.0000	0.8820A	0.8845B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8742	0.8762	0.8778	0.0000	0.8741A	0.8765B	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	139.33	139.22	139.00	0.00	139.23A	139.50B	125.24	144.21	0	0
JMSEP23	2023-09-20	137.35	137.24	137.02	0.00	137.25A	137.50B	123.65	142.26	0	0
JMDEC23	2023-12-20	135.39	135.28	135.06	0.00	135.29A	135.54B	122.09	136.16	0	0
JMMAR24	2024-03-20	133.42	133.32	133.09	0.00	133.33A	133.57B	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	139.33	139.22	139.00	0.00	139.23A	139.50B	125.24	144.21	0	0
JXSEP23	2023-09-20	137.35	137.24	137.02	0.00	137.25A	137.50B	123.65	142.26	0	0
JXDEC23	2023-12-20	135.39	135.28	135.06	0.00	135.29A	135.54B	122.09	136.16	0	0
JXMAR24	2024-03-20	133.42	133.32	133.09	0.00	133.33A	133.57B	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	5.2100	5.2120	5.2110	0.0000	5.2100A	5.2150B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2200	5.2220	5.2210	0.0000	5.2200A	5.2250B	5.1700	5.3140	0	0
PMAUG23	2023-08-16	5.2290	5.2310	5.2300	0.0000	5.2290A	5.2340B	5.1850	5.3240	0	0
PMSEP23	2023-09-20	5.2400	5.2410	5.2410	0.0000	5.2390A	5.2440B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2610	5.2610	5.2620	0.0000	5.2610A	5.2640B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2800	5.2790	5.2810	0.0000	5.2800A	5.2820B	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	1.2547	1.2557	1.2492	0.0000	1.2539A	1.2558B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2564	1.2574	1.2508	0.0000	1.2557A	1.2574B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2566	1.2577	1.2512	0.0000	1.2560A	1.2576B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2561	1.2572	1.2508	0.0000	1.2556A	1.2571B	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	5.2103	5.2116	5.2107	0.0000	5.2092A	5.2157B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2398	5.2407	5.2403	0.0000	5.2388A	5.2445B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2606	5.2613	5.2614	0.0000	5.2605A	5.2642B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2803	5.2788	5.2804	0.0000	5.2792A	5.2823B	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	1.2547	1.2557	1.2492	0.0000	1.2539A	1.2558B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2564	1.2574	1.2508	0.0000	1.2557A	1.2574B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2566	1.2577	1.2512	0.0000	1.2560A	1.2576B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2561	1.2572	1.2508	0.0000	1.2556A	1.2571B	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	4.1550	4.1510	4.1730	0.0000	4.1510A	4.1560B	4.1170	5.2200	0	5
UMJUL23	2023-07-19	4.1610	4.1570	4.1790	0.0000	4.1570A	4.1610B	4.1230	4.2690	0	1
UMAUG23	2023-08-16	4.1660	4.1630	4.1840	0.0000	4.1620A	4.1660B	4.1620	4.2750	0	0
UMSEP23	2023-09-20	4.1730	4.1690	4.1900	0.0000	4.1690A	4.1730B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.1890	4.1850	4.2060	0.0000	4.1850A	4.1880B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2080	4.2000	4.2230	0.0000	4.2020A	4.2040B	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	4.1550	4.1510	4.1730	0.0000	4.1510A	4.1560B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1610	4.1570	4.1790	0.0000	4.1570A	4.1610B	4.1230	4.2690	0	0
USSEP23	2023-09-20	4.1730	4.1690	4.1900	0.0000	4.1690A	4.1730B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.1890	4.1850	4.2060	0.0000	4.1850A	4.1880B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2080	4.2000	4.2230	0.0000	4.2020A	4.2040B	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	4.1543	4.1512	4.1724	0.0000	4.1506A	4.1560B	4.1169	5.2201	0	53
UXSEP23	2023-09-20	4.1724	4.1689	4.1901	0.0000	4.1686A	4.1734B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.1887	4.1846	4.2060	0.0000	4.1849A	4.1884B	4.1598	4.6000	0	3
UXMAR24	2024-03-20	4.2073	4.2001	4.2226	0.0000	4.2013A	4.2045B	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