WGT S.A.

Wyniki sesji z dnia 2023-06-20

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	0.6788	0.6767	0.6767	0.0043	0.6763A	0.6789B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6804	0.6783	0.6783	0.0041	0.6780A	0.6805B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6818	0.6797	0.6797	0.0042	0.6795A	0.6819B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6828	0.6808	0.6808	0.0044	0.6806A	0.6830B	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	0.6788	0.6767	0.6767	0.0043	0.6763A	0.6789B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6804	0.6783	0.6783	0.0041	0.6780A	0.6805B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6818	0.6797	0.6797	0.0042	0.6795A	0.6819B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6828	0.6808	0.6808	0.0044	0.6806A	0.6830B	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	1.3228	1.3248	1.3248	-0.0075	1.3225A	1.3251B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3211	1.3230	1.3230	-0.0073	1.3208A	1.3233B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3197	1.3217	1.3217	-0.0077	1.3195A	1.3219B	1.3195	1.3769	0	0
CAMAR24	2024-03-20	1.3186	1.3204	1.3204	-0.0085	1.3184A	1.3206B	1.3184	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	4.5430	4.5360	4.5360	-0.0700	4.5300A	4.5400B	4.5300	5.4380	0	0
CMJUL23	2023-07-19	4.5630	4.5550	4.5550	-0.0710	4.5500A	4.5600B	4.5500	4.7800	0	0
CMAUG23	2023-08-16	4.5820	4.5750	4.5750	-0.0700	4.5700A	4.5790B	4.5700	4.7430	0	0
CMSEP23	2023-09-20	4.6070	4.5990	4.5990	-0.0710	4.5950A	4.6030B	4.5950	5.5370	0	0
CMDEC23	2023-12-20	4.6690	4.6600	4.6600	-0.0710	4.6560A	4.6640B	4.6560	5.1140	0	0
CMMAR24	2024-03-20	4.7360	4.7260	4.7260	-0.0660	4.7240A	4.7290B	4.7240	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	1.3228	1.3248	1.3248	-0.0075	1.3225A	1.3251B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3211	1.3230	1.3230	-0.0073	1.3208A	1.3233B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3197	1.3217	1.3217	-0.0077	1.3195A	1.3219B	1.3195	1.3769	0	0
CNMAR24	2024-03-20	1.3186	1.3204	1.3204	-0.0085	1.3184A	1.3206B	1.3184	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	4.5421	4.5353	4.5353	-0.0702	4.5300A	4.5405B	4.5300	5.4382	0	0
CXSEP23	2023-09-20	4.6063	4.5990	4.5990	-0.0710	4.5942A	4.6037B	4.5942	5.5373	0	0
CXDEC23	2023-12-20	4.6683	4.6599	4.6599	-0.0709	4.6559A	4.6641B	4.6559	5.1144	0	0
CXMAR24	2024-03-20	4.7355	4.7261	4.7261	-0.0661	4.7237A	4.7293B	4.7237	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	1.0929	1.0917	1.0917	0.0827	1.0908A	1.0936B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0945	1.0933	1.0933	0.0833	1.0924A	1.0951B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0960	1.0948	1.0948	0.0798	1.0939A	1.0967B	1.0708	1.0967	0	0
DMSEP23	2023-09-20	1.0981	1.0968	1.0968	0.0388	1.0959A	1.0986B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1027	1.1015	1.1015	0.0215	1.1006A	1.1033B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1078	1.1066	1.1066	0.0139	1.1058A	1.1084B	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	1.0929	1.0917	1.0917	0.0827	1.0908A	1.0936B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0981	1.0968	1.0968	0.0838	1.0959A	1.0986B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1027	1.1015	1.1015	0.0215	1.1006A	1.1033B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1078	1.1066	1.1066	0.0139	1.1058A	1.1084B	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	0.8565	0.8579	0.8579	-0.0002	0.8563A	0.8580B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8596	0.8610	0.8610	-0.0002	0.8595A	0.8611B	0.8595	0.9346	0	0
EBDEC23	2023-12-20	0.8634	0.8649	0.8649	-0.0001	0.8633A	0.8650B	0.8633	0.9036	0	0
EBMAR24	2024-03-20	0.8680	0.8696	0.8696	0.0004	0.8678A	0.8696B	0.8678	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	23.765	23.780	23.780	0.081	23.745A	23.785B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.964	23.984	23.984	0.079	23.955A	23.983B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.124	24.149	24.149	0.087	24.125A	24.142B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.211	24.243	24.243	0.081	24.224A	24.235B	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	1.0929	1.0917	1.0917	0.0142	1.0908A	1.0936B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0945	1.0933	1.0933	0.0141	1.0924A	1.0951B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0981	1.0968	1.0968	0.0139	1.0959A	1.0986B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1027	1.1015	1.1015	0.0138	1.1006A	1.1033B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1078	1.1066	1.1066	0.0139	1.1058A	1.1084B	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	23.765	23.780	23.780	0.081	23.745A	23.785B	23.443	26.331	0	0
EESEP23	2023-09-20	23.964	23.984	23.984	0.079	23.955A	23.983B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.124	24.149	24.149	0.087	24.125A	24.142B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.211	24.243	24.243	0.081	24.224A	24.235B	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	0.9802	0.9804	0.9804	0.0095	0.9797A	0.9807B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9757	0.9757	0.9757	0.0093	0.9751A	0.9761B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9707	0.9709	0.9709	0.0091	0.9703A	0.9713B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9658	0.9662	0.9662	0.0088	0.9656A	0.9664B	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	154.53	154.52	154.52	4.49	154.32A	154.64B	132.34	154.64	0	0
EJSEP23	2023-09-20	153.07	153.07	153.07	4.43	152.87A	153.19B	134.56	153.19	0	0
EJDEC23	2023-12-20	151.51	151.50	151.50	4.33	151.33A	151.64B	133.38	151.64	0	0
EJMAR24	2024-03-20	149.91	149.92	149.92	4.22	149.74A	150.03B	134.69	150.03	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	4.4490	4.4470	4.4470	-0.0030	4.4430A	4.4490B	4.4430	5.2070	0	30
EMJUL23	2023-07-19	4.4670	4.4600	4.4600	-0.0100	4.4560A	4.4620B	4.4560	4.6620	0	4
EMAUG23	2023-08-16	4.4790	4.4720	4.4720	-0.0080	4.4690A	4.4750B	4.4690	4.5900	0	0
EMSEP23	2023-09-20	4.4890	4.4880	4.4880	-0.0020	4.4850A	4.4910B	4.4850	5.2470	0	2
EMDEC23	2023-12-20	4.5270	4.5250	4.5250	0.0050	4.5220A	4.5270B	4.5220	4.9630	0	13
EMMAR24	2024-03-20	4.5760	4.5670	4.5670	-0.0220	4.5650A	4.5670B	4.5650	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	0.8565	0.8579	0.8579	-0.0002	0.8563A	0.8580B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8596	0.8610	0.8610	-0.0002	0.8595A	0.8611B	0.8595	0.9346	0	0
EPDEC23	2023-12-20	0.8634	0.8649	0.8649	-0.0001	0.8633A	0.8650B	0.8633	0.9036	0	0
EPMAR24	2024-03-20	0.8680	0.8696	0.8696	0.0004	0.8678A	0.8696B	0.8678	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	0.9802	0.9804	0.9804	0.0095	0.9797A	0.9807B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9757	0.9757	0.9757	0.0093	0.9751A	0.9761B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9707	0.9709	0.9709	0.0091	0.9703A	0.9713B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9658	0.9662	0.9662	0.0088	0.9656A	0.9664B	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	4.4490	4.4470	4.4470	-0.0030	4.4430A	4.4490B	4.4430	5.2070	0	0
EUJUL23	2023-07-19	4.4670	4.4600	4.4600	-0.0100	4.4560A	4.4620B	4.4560	4.6620	0	0
EUSEP23	2023-09-20	4.4890	4.4880	4.4880	-0.0020	4.4850A	4.4910B	4.4850	5.2470	0	0
EUDEC23	2023-12-20	4.5270	4.5250	4.5250	0.0050	4.5220A	4.5270B	4.5220	4.9630	0	0
EUMAR24	2024-03-20	4.5760	4.5670	4.5670	-0.0220	4.5650A	4.5670B	4.5650	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	4.4494	4.4466	4.4466	-0.0034	4.4425A	4.4498B	4.4425	5.3428	0	337
EXSEP23	2023-09-20	4.4899	4.4880	4.4880	-0.0020	4.4843A	4.4912B	4.4843	5.4031	0	8
EXDEC23	2023-12-20	4.5270	4.5248	4.5248	0.0048	4.5218A	4.5270B	4.5218	5.4612	0	1
EXMAR24	2024-03-20	4.5752	4.5664	4.5664	-0.0218	4.5646A	4.5679B	4.5646	5.5203	0	0
EXJUN24	2024-06-19	4.6062	4.5972	4.5972	-0.0217	4.5965A	4.5971B	4.5965	5.5726	0	0
EXSEP24	2024-09-18	4.6365	4.6281	4.6281	-0.0215	4.6265A	4.6254B	4.6265	5.6245	0	0
EXDEC24	2024-12-18	4.6687	4.6584	4.6584	-0.0208	4.6581A	4.6560B	4.6581	5.6769	0	0
EXMAR25	2025-03-19	4.6998	4.6873	4.6873	-0.0209	4.6890A	4.6848B	4.6890	5.7405	0	0
EXJUN25	2025-06-18	4.7308	4.7162	4.7162	-0.0205	4.7188A	4.7140B	4.7188	5.8093	0	0
EXSEP25	2025-09-17	4.7603	4.7444	4.7444	-0.0194	4.7488A	4.7400B	4.7488	5.7786	0	0
EXDEC25	2025-12-17	4.7897	4.7726	4.7726	-0.0183	4.7792A	4.7655B	4.7792	5.3381	0	0
EXMAR26	2026-03-18	4.8173	4.8008	4.8008	-0.0173	4.8091A	4.7913B	4.8091	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	154.53	154.52	154.52	4.49	154.32A	154.64B	132.34	154.64	0	0
EYSEP23	2023-09-20	153.07	153.07	153.07	4.43	152.87A	153.19B	134.56	153.19	0	0
EYDEC23	2023-12-20	151.51	151.50	151.50	4.33	151.33A	151.64B	133.38	151.64	0	0
EYMAR24	2024-03-20	149.91	149.92	149.92	4.22	149.74A	150.03B	134.69	150.03	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	0.8970	0.8980	0.8980	-0.0031	0.8966A	0.8986B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8887	0.8896	0.8896	-0.0029	0.8883A	0.8902B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8805	0.8815	0.8815	-0.0028	0.8801A	0.8820B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8722	0.8730	0.8730	-0.0032	0.8718A	0.8735B	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	0.8970	0.8980	0.8980	-0.0031	0.8966A	0.8986B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8887	0.8896	0.8896	-0.0029	0.8883A	0.8902B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8805	0.8815	0.8815	-0.0028	0.8801A	0.8820B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8722	0.8730	0.8730	-0.0032	0.8718A	0.8735B	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	141.38	141.52	141.52	2.30	141.27A	141.59B	125.24	144.21	0	0
JMSEP23	2023-09-20	139.40	139.54	139.54	2.30	139.30A	139.61B	123.65	142.26	0	0
JMDEC23	2023-12-20	137.39	137.55	137.55	2.27	137.30A	137.60B	122.09	137.60	0	0
JMMAR24	2024-03-20	135.32	135.48	135.48	2.16	135.23A	135.52B	123.71	135.52	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	141.38	141.52	141.52	2.30	141.27A	141.59B	125.24	144.21	0	0
JXSEP23	2023-09-20	139.40	139.54	139.54	2.30	139.30A	139.61B	123.65	142.26	0	0
JXDEC23	2023-12-20	137.39	137.55	137.55	2.27	137.30A	137.60B	122.09	137.60	0	0
JXMAR24	2024-03-20	135.32	135.48	135.48	2.16	135.23A	135.52B	123.71	135.52	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	5.2000	5.1830	5.1830	-0.0290	5.1800A	5.1980B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2100	5.1940	5.1940	-0.0280	5.1900A	5.2070B	5.1700	5.3140	0	0
PMAUG23	2023-08-16	5.2190	5.2020	5.2020	-0.0290	5.1980A	5.2160B	5.1850	5.3240	0	0
PMSEP23	2023-09-20	5.2290	5.2130	5.2130	-0.0280	5.2090A	5.2260B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2500	5.2320	5.2320	-0.0290	5.2300A	5.2460B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2720	5.2520	5.2520	-0.0270	5.2500A	5.2650B	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	1.2762	1.2726	1.2726	0.0169	1.2720A	1.2764B	1.0496	1.2764	0	0
PNSEP23	2023-09-20	1.2775	1.2737	1.2737	0.0163	1.2734A	1.2777B	1.0457	1.2777	0	0
PNDEC23	2023-12-20	1.2774	1.2737	1.2737	0.0160	1.2732A	1.2776B	1.1904	1.2776	0	0
PNMAR24	2024-03-20	1.2766	1.2726	1.2726	0.0154	1.2723A	1.2768B	1.2077	1.2768	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN23	2023-06-21	5.1993	5.1832	5.1832	-0.0284	5.1791A	5.1982B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2290	5.2125	5.2125	-0.0282	5.2083A	5.2268B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2500	5.2322	5.2322	-0.0291	5.2293A	5.2461B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2712	5.2520	5.2520	-0.0268	5.2497A	5.2657B	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	1.2762	1.2726	1.2726	0.0169	1.2720A	1.2764B	1.0496	1.2764	0	0
PXSEP23	2023-09-20	1.2775	1.2737	1.2737	0.0163	1.2734A	1.2777B	1.0457	1.2777	0	0
PXDEC23	2023-12-20	1.2774	1.2737	1.2737	0.0160	1.2732A	1.2776B	1.1904	1.2776	0	0
PXMAR24	2024-03-20	1.2766	1.2726	1.2726	0.0154	1.2723A	1.2768B	1.2076	1.2768	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	4.0690	4.0730	4.0730	0.0030	4.0660A	4.0730B	4.0660	5.2200	0	1
UMJUL23	2023-07-19	4.0790	4.0800	4.0800	0.0000	4.0720A	4.0790B	4.0720	4.2690	0	1
UMAUG23	2023-08-16	4.0840	4.0850	4.0850	0.0000	4.0780A	4.0840B	4.0780	4.2750	0	0
UMSEP23	2023-09-20	4.0890	4.0920	4.0920	0.0020	4.0850A	4.0910B	4.0850	5.2700	0	0
UMDEC23	2023-12-20	4.1090	4.1080	4.1080	-0.0020	4.1020A	4.1070B	4.1020	4.5780	0	0
UMMAR24	2024-03-20	4.1300	4.1270	4.1270	-0.0730	4.1210A	4.1250B	4.1210	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	4.0690	4.0730	4.0730	0.0030	4.0660A	4.0730B	4.0660	5.2200	0	0
USJUL23	2023-07-19	4.0790	4.0800	4.0800	0.0000	4.0720A	4.0790B	4.0720	4.2690	0	0
USSEP23	2023-09-20	4.0890	4.0920	4.0920	0.0020	4.0850A	4.0910B	4.0850	5.2700	0	0
USDEC23	2023-12-20	4.1040	4.1080	4.1080	0.0030	4.1020A	4.1070B	4.1020	4.5780	0	0
USMAR24	2024-03-20	4.1300	4.1270	4.1270	-0.0730	4.1210A	4.1250B	4.1210	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	4.0698	4.0732	4.0732	0.0032	4.0657A	4.0733B	4.0657	5.2201	0	43
UXSEP23	2023-09-20	4.0935	4.0920	4.0920	-0.0080	4.0848A	4.0917B	4.0848	5.2701	0	0
UXDEC23	2023-12-20	4.1099	4.1080	4.1080	-0.0020	4.1015A	4.1071B	4.1015	4.6000	0	3
UXMAR24	2024-03-20	4.1295	4.1266	4.1266	-0.0735	4.1210A	4.1250B	4.1210	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