WGT S.A.

Wyniki sesji z dnia 2023-06-12

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		0.6724	0.6724	0.0018			0.6312	0.7189	0	0
AMSEP23	2023-09-20		0.6742	0.6742	0.0018			0.6321	0.7208	0	0
AMDEC23	2023-12-20		0.6755	0.6755	0.0016			0.6514	0.7225	0	0
AMMAR24	2024-03-20		0.6764	0.6764	0.0016			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		0.6724	0.6724	0.0018			0.6312	0.7189	0	0
AXSEP23	2023-09-20		0.6742	0.6742	0.0018			0.6321	0.7208	0	0
AXDEC23	2023-12-20		0.6755	0.6755	0.0016			0.6514	0.7225	0	0
AXMAR24	2024-03-20		0.6764	0.6764	0.0016			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		1.3323	1.3323	-0.0019			1.2724	1.3833	0	0
CASEP23	2023-09-20		1.3303	1.3303	-0.0018			1.3164	1.3800	0	0
CADEC23	2023-12-20		1.3294	1.3294	-0.0016			1.3218	1.3769	0	0
CAMAR24	2024-03-20		1.3289	1.3289	-0.0013			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		4.6060	4.6060	-0.0100			4.5970	5.4380	0	0
CMJUL23	2023-07-19		4.6260	4.6260	-0.0110			4.6180	4.7800	0	0
CMAUG23	2023-08-16		4.6450	4.6450	-0.0120			4.6380	4.7430	0	0
CMSEP23	2023-09-20		4.6700	4.6700	-0.0120			4.6640	5.5370	0	0
CMDEC23	2023-12-20		4.7310	4.7310	-0.0140			4.7270	5.1140	0	0
CMMAR24	2024-03-20		4.7920	4.7920	-0.0170			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		1.3323	1.3323	-0.0019			1.2724	1.3833	0	0
CNSEP23	2023-09-20		1.3303	1.3303	-0.0018			1.3164	1.3800	0	0
CNDEC23	2023-12-20		1.3294	1.3294	-0.0016			1.3218	1.3769	0	0
CNMAR24	2024-03-20		1.3289	1.3289	-0.0013			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		4.6055	4.6055	-0.0099			4.5967	5.4382	0	0
CXSEP23	2023-09-20		4.6700	4.6700	-0.0115			4.6633	5.5373	0	0
CXDEC23	2023-12-20		4.7308	4.7308	-0.0140			4.7267	5.1144	0	0
CXMAR24	2024-03-20		4.7922	4.7922	-0.0173			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		1.0775	1.0775	0.0037			0.9715	1.1135	0	0
DMJUL23	2023-07-19		1.0792	1.0792	0.0035			1.0691	1.1144	0	0
DMAUG23	2023-08-16		1.0808	1.0808	0.0035			1.0708	1.0881	0	0
DMSEP23	2023-09-20		1.0829	1.0829	0.0035			0.9757	1.1184	0	0
DMDEC23	2023-12-20		1.0877	1.0877	0.0034			1.0649	1.1225	0	0
DMMAR24	2024-03-20		1.0927	1.0927	0.0034			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		1.0775	1.0767	0.0027			0.9715	1.1135	0	2
DXSEP23	2023-09-20		1.0829	1.0829	0.0035			0.9757	1.1184	0	0
DXDEC23	2023-12-20		1.0877	1.0877	0.0034			1.0649	1.1225	0	0
DXMAR24	2024-03-20		1.0927	1.0927	0.0034			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		0.8581	0.8581	-0.0016			0.8496	0.9270	0	0
EBSEP23	2023-09-20		0.8612	0.8612	-0.0017			0.8609	0.9346	0	0
EBDEC23	2023-12-20		0.8650	0.8650	-0.0016			0.8646	0.9036	0	0
EBMAR24	2024-03-20		0.8692	0.8692	-0.0016			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		23.699	23.699	0.067			23.443	26.331	0	0
ECSEP23	2023-09-20		23.905	23.905	0.069			23.639	25.732	0	0
ECDEC23	2023-12-20		24.062	24.062	0.068			23.795	25.056	0	0
ECMAR24	2024-03-20		24.162	24.162	0.064			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		1.0775	1.0775	0.0035			0.9715	1.1135	0	0
EDJUL23	2023-07-19		1.0792	1.0792	0.0035			1.0691	1.1144	0	0
EDSEP23	2023-09-20		1.0829	1.0829	0.0035			0.9757	1.1184	0	0
EDDEC23	2023-12-20		1.0877	1.0877	0.0034			1.0649	1.1225	0	0
EDMAR24	2024-03-20		1.0927	1.0927	0.0034			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		23.699	23.699	0.067			23.443	26.331	0	0
EESEP23	2023-09-20		23.905	23.905	0.069			23.639	25.732	0	0
EEDEC23	2023-12-20		24.062	24.062	0.068			23.795	25.056	0	0
EEMAR24	2024-03-20		24.162	24.162	0.064			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		0.9709	0.9709	0.0004			0.9369	1.0317	0	0
EFSEP23	2023-09-20		0.9664	0.9664	0.0006			0.9339	0.9971	0	0
EFDEC23	2023-12-20		0.9618	0.9618	0.0010			0.9567	0.9923	0	0
EFMAR24	2024-03-20		0.9574	0.9574	0.0013			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		150.03	150.03	0.77			132.34	150.47	0	0
EJSEP23	2023-09-20		148.64	148.64	0.77			134.56	149.06	0	0
EJDEC23	2023-12-20		147.17	147.17	0.76			133.38	147.55	0	0
EJMAR24	2024-03-20		145.70	145.70	0.75			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		4.4720	4.4500	-0.0310			4.4730	5.2070	0	58
EMJUL23	2023-07-19		4.4850	4.4650	-0.0300			4.4860	4.6620	0	4
EMAUG23	2023-08-16		4.4980	4.4800	-0.0280			4.4990	4.5900	0	0
EMSEP23	2023-09-20		4.5130	4.5000	-0.0220			4.5150	5.2470	0	0
EMDEC23	2023-12-20		4.5510	4.5300	-0.0310			4.5530	4.9630	0	13
EMMAR24	2024-03-20		4.5890	4.5890	-0.0100			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		0.8581	0.8581	-0.0015			0.8496	0.9270	0	0
EPSEP23	2023-09-20		0.8612	0.8612	-0.0017			0.8609	0.9346	0	0
EPDEC23	2023-12-20		0.8650	0.8650	-0.0016			0.8646	0.9036	0	0
EPMAR24	2024-03-20		0.8692	0.8692	-0.0016			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		0.9709	0.9709	0.0004			0.9369	1.0317	0	0
ESSEP23	2023-09-20		0.9664	0.9664	0.0006			0.9339	0.9971	0	0
ESDEC23	2023-12-20		0.9618	0.9618	0.0010			0.9567	0.9923	0	0
ESMAR24	2024-03-20		0.9574	0.9574	0.0013			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		4.4720	4.4500	-0.0310			4.4730	5.2070	0	0
EUJUL23	2023-07-19		4.4850	4.4650	-0.0300			4.4860	4.6620	0	0
EUSEP23	2023-09-20		4.5130	4.5000	-0.0220			4.5150	5.2470	0	0
EUDEC23	2023-12-20		4.5510	4.5510	-0.0100			4.5530	4.9630	0	0
EUMAR24	2024-03-20		4.5890	4.5890	-0.0100			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		4.4715	4.4500	-0.0312			4.4724	5.3428	0	343
EXSEP23	2023-09-20		4.5130	4.5000	-0.0220			4.5144	5.4031	0	13
EXDEC23	2023-12-20		4.5502	4.5300	-0.0307			4.5524	5.4612	0	1
EXMAR24	2024-03-20		4.5882	4.5882	-0.0107			4.5912	5.5203	0	0
EXJUN24	2024-06-19		4.6189	4.6189	-0.0124			4.6231	5.5726	0	0
EXSEP24	2024-09-18		4.6496	4.6496	-0.0158			4.6540	5.6245	0	0
EXDEC24	2024-12-18		4.6792	4.6792	-0.0167			4.6846	5.6769	0	0
EXMAR25	2025-03-19		4.7082	4.7082	-0.0190			4.7149	5.7405	0	0
EXJUN25	2025-06-18		4.7367	4.7367	-0.0193			4.7444	5.8093	0	0
EXSEP25	2025-09-17		4.7638	4.7638	-0.0196			4.7736	5.7786	0	0
EXDEC25	2025-12-17		4.7909	4.7909	-0.0211			4.8024	5.3381	0	0
EXMAR26	2026-03-18		4.8181	4.8181	-0.0211			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		150.03	150.03	0.77			132.34	150.47	0	0
EYSEP23	2023-09-20		148.64	148.64	0.77			134.56	149.06	0	0
EYDEC23	2023-12-20		147.17	147.17	0.76			133.38	147.55	0	0
EYMAR24	2024-03-20		145.70	145.70	0.75			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		0.9011	0.9011	-0.0027			0.8797	0.9865	0	0
HMSEP23	2023-09-20		0.8925	0.8925	-0.0023			0.8714	0.9759	0	0
HMDEC23	2023-12-20		0.8843	0.8843	-0.0020			0.8629	0.9156	0	0
HMMAR24	2024-03-20		0.8762	0.8762	-0.0016			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		0.9011	0.9000	-0.0038			0.8797	0.9865	0	2
HXSEP23	2023-09-20		0.8925	0.8925	-0.0023			0.8714	0.9759	0	0
HXDEC23	2023-12-20		0.8843	0.8843	-0.0020			0.8629	0.9156	0	0
HXMAR24	2024-03-20		0.8762	0.8762	-0.0016			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		139.22	139.22	0.22			125.24	144.21	0	0
JMSEP23	2023-09-20		137.24	137.24	0.22			123.65	142.26	0	0
JMDEC23	2023-12-20		135.28	135.28	0.22			122.09	136.16	0	0
JMMAR24	2024-03-20		133.32	133.32	0.23			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		139.22	139.22	0.22			125.24	144.21	0	0
JXSEP23	2023-09-20		137.24	137.24	0.22			123.65	142.26	0	0
JXDEC23	2023-12-20		135.28	135.28	0.22			122.09	136.16	0	0
JXMAR24	2024-03-20		133.32	133.32	0.23			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		5.2120	5.2120	0.0010			5.1600	6.0440	0	0
PMJUL23	2023-07-19		5.2220	5.2220	0.0010			5.1700	5.3140	0	0
PMAUG23	2023-08-16		5.2310	5.2310	0.0010			5.1850	5.3240	0	0
PMSEP23	2023-09-20		5.2410	5.2410	0.0000			5.1920	5.8160	0	0
PMDEC23	2023-12-20		5.2610	5.2610	-0.0010			5.2220	5.5670	0	0
PMMAR24	2024-03-20		5.2790	5.2790	-0.0020			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		1.2557	1.2557	0.0065			1.0496	1.2689	0	0
PNSEP23	2023-09-20		1.2574	1.2574	0.0066			1.0457	1.2704	0	0
PNDEC23	2023-12-20		1.2577	1.2577	0.0065			1.1904	1.2702	0	0
PNMAR24	2024-03-20		1.2572	1.2572	0.0064			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		5.2116	5.2116	0.0009			5.1595	6.0442	0	0
PPSEP23	2023-09-20		5.2407	5.2407	0.0004			5.1920	5.8167	0	0
PPDEC23	2023-12-20		5.2613	5.2613	-0.0001			5.2213	5.5672	0	0
PPMAR24	2024-03-20		5.2788	5.2788	-0.0016			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		1.2557	1.2557	0.0065			1.0496	1.2689	0	0
PXSEP23	2023-09-20		1.2574	1.2574	0.0066			1.0457	1.2704	0	0
PXDEC23	2023-12-20		1.2577	1.2577	0.0065			1.1904	1.2702	0	0
PXMAR24	2024-03-20		1.2572	1.2572	0.0064			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		4.1510	4.1330	-0.0400			4.1170	5.2200	0	5
UMJUL23	2023-07-19		4.1570	4.1400	-0.0390			4.1230	4.2690	0	1
UMAUG23	2023-08-16		4.1630	4.1630	-0.0210			4.1620	4.2750	0	0
UMSEP23	2023-09-20		4.1690	4.1500	-0.0400			4.1380	5.2700	0	0
UMDEC23	2023-12-20		4.1850	4.1670	-0.0390			4.1600	4.5780	0	2
UMMAR24	2024-03-20		4.2000	4.2000	-0.0230			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		4.1510	4.1330	-0.0400			4.1170	5.2200	0	0
USJUL23	2023-07-19		4.1570	4.1400	-0.0390			4.1230	4.2690	0	0
USSEP23	2023-09-20		4.1690	4.1500	-0.0400			4.1380	5.2700	0	0
USDEC23	2023-12-20		4.1850	4.1850	-0.0210			4.1600	4.5780	0	0
USMAR24	2024-03-20		4.2000	4.2000	-0.0230			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		4.1512	4.1330	-0.0394			4.1169	5.2201	0	53
UXSEP23	2023-09-20		4.1689	4.1500	-0.0401			4.1375	5.2701	0	0
UXDEC23	2023-12-20		4.1846	4.1670	-0.0390			4.1598	4.6000	0	3
UXMAR24	2024-03-20		4.2001	4.2001	-0.0225			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