WGT S.A.

Wyniki sesji z dnia 2021-03-18

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACJUN21	2021-06-16									0	0
ACSEP21	2021-09-15									0	0
ACDEC21	2021-12-15									0	0
ACMAR22	2022-03-16									0	0
AFJUN21	2021-06-16									0	0
AFSEP21	2021-09-15									0	0
AFDEC21	2021-12-15									0	0
AFMAR22	2022-03-16									0	0
AJJUN21	2021-06-16									0	0
AJSEP21	2021-09-15									0	0
AJDEC21	2021-12-15									0	0
AJMAR22	2022-03-16									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMJUN21	2021-06-16	0.7816	0.7783	0.7783	0.0069	0.7769A	0.7822B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7818	0.7784	0.7784	0.0069	0.7770A	0.7824B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7818	0.7785	0.7785	0.0069	0.7771A	0.7824B	0.7482	0.8005	0	0
AMMAR22	2022-03-16		0.7786	0.7786		0.7771A	0.7824B	0.7771	0.7824	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN21	2021-06-16	0.7816	0.7783	0.7783	0.0069	0.7769A	0.7822B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7818	0.7784	0.7784	0.0069	0.7770A	0.7824B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7818	0.7785	0.7785	0.0069	0.7771A	0.7824B	0.7482	0.8005	0	0
AXMAR22	2022-03-16		0.7786	0.7786		0.7771A	0.7824B	0.7771	0.7824	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZJUN21	2021-06-16									0	0
AZSEP21	2021-09-15									0	0
AZDEC21	2021-12-15									0	0
AZMAR22	2022-03-16									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAJUN21	2021-06-16	1.2397	1.2448	1.2448	-0.0036	1.2393A	1.2456B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2399	1.2449	1.2449	-0.0036	1.2395A	1.2456B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2403	1.2451	1.2451	-0.0036	1.2399A	1.2459B	1.2399	1.2942	0	0
CAMAR22	2022-03-16		1.2452	1.2452		1.2400A	1.2459B	1.2400	1.2459	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCJUN21	2021-06-16									0	0
CCSEP21	2021-09-15									0	0
CCDEC21	2021-12-15									0	0
CCMAR22	2022-03-16									0	0
CJJUN21	2021-06-16									0	0
CJSEP21	2021-09-15									0	0
CJDEC21	2021-12-15									0	0
CJMAR22	2022-03-16									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMAPR21	2021-04-21	4.1700	4.1780	4.1780	0.0060	4.1690A	4.1850B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1730	4.1800	4.1800	0.0050	4.1720A	4.1880B	4.0740	4.1880	0	0
CMJUN21	2021-06-16	4.1750	4.1830	4.1830	0.0060	4.1740A	4.1900B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1840	4.1910	4.1910	0.0050	4.1830A	4.1980B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1950	4.2020	4.2020	0.0060	4.1940A	4.2080B	4.0970	4.3030	0	0
CMMAR22	2022-03-16		4.2130	4.2130		4.2060A	4.2190B	4.2060	4.2190	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN21	2021-06-16	1.2397	1.2448	1.2448	-0.0036	1.2393A	1.2455B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2399	1.2449	1.2449	-0.0036	1.2395A	1.2456B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2403	1.2451	1.2451	-0.0036	1.2399A	1.2459B	1.2399	1.2942	0	0
CNMAR22	2022-03-16		1.2452	1.2452		1.2400A	1.2459B	1.2400	1.2459	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN21	2021-06-16	4.1749	4.1826	4.1826	0.0054	4.1739A	4.1905B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1838	4.1912	4.1912	0.0053	4.1828A	4.1987B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1945	4.2013	4.2013	0.0051	4.1933A	4.2085B	4.0964	4.3036	0	0
CXMAR22	2022-03-16		4.2129	4.2129		4.2053A	4.2197B	4.2053	4.2197	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAPR21	2021-04-21	1.1958	1.1927	1.1927	0.0010	1.1918A	1.1963B	1.1885	1.2256	0	0
DMMAY21	2021-05-19	1.1965	1.1934	1.1934	0.0010	1.1925A	1.1970B	1.1892	1.2263	0	0
DMJUN21	2021-06-16	1.1972	1.1941	1.1941	0.0010	1.1932A	1.1977B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.1995	1.1964	1.1964	0.0010	1.1955A	1.2000B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2019	1.1988	1.1988	0.0010	1.1979A	1.2023B	1.1946	1.2405	0	0
DMMAR22	2022-03-16		1.2017	1.2017		1.2009A	1.2052B	1.2009	1.2052	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN21	2021-06-16	1.1972	1.1941	1.1941	0.0010	1.1932A	1.1977B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.1995	1.1964	1.1964	0.0010	1.1955A	1.2000B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2019	1.1988	1.1988	0.0010	1.1979A	1.2023B	1.1946	1.2405	0	0
DXMAR22	2022-03-16		1.2017	1.2017		1.2009A	1.2052B	1.2009	1.2052	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EAJUN21	2021-06-16									0	0
EASEP21	2021-09-15									0	0
EADEC21	2021-12-15									0	0
EAMAR22	2022-03-16									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBJUN21	2021-06-16	0.8571	0.8573	0.8573	-0.0021	0.8552A	0.8584B	0.8552	0.9254	0	4
EBSEP21	2021-09-15	0.8586	0.8588	0.8588	-0.0021	0.8567A	0.8599B	0.8567	0.9268	0	0
EBDEC21	2021-12-15	0.8602	0.8603	0.8603	-0.0022	0.8582A	0.8614B	0.8582	0.9268	0	0
EBMAR22	2022-03-16		0.8620	0.8620		0.8598A	0.8630B	0.8598	0.8630	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN21	2021-06-16	26.199	26.227	26.227	0.022	26.193A	26.235B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.251	26.277	26.277	0.021	26.250A	26.278B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.315	26.341	26.341	0.022	26.315A	26.340B	25.870	26.515	0	0
ECMAR22	2022-03-16		26.418	26.418		26.398A	26.411B	26.398	26.411	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR21	2021-04-21	1.1958	1.1927	1.1927	0.0010	1.1918A	1.1963B	1.1885	1.2256	0	0
EDMAY21	2021-05-19	1.1965	1.1934	1.1934	0.0010	1.1925A	1.1970B	1.1892	1.2263	0	0
EDJUN21	2021-06-16	1.1972	1.1941	1.1941	0.0010	1.1932A	1.1977B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1995	1.1964	1.1964	0.0010	1.1955A	1.2000B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2019	1.1988	1.1988	0.0010	1.1979A	1.2023B	1.1946	1.2405	0	0
EDMAR22	2022-03-16		1.2017	1.2017		1.2008A	1.2052B	1.2008	1.2052	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN21	2021-06-16	26.199	26.227	26.227	0.022	26.193A	26.235B	25.743	27.519	0	0
EESEP21	2021-09-15	26.251	26.277	26.277	0.021	26.250A	26.278B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.315	26.341	26.341	0.022	26.315A	26.340B	25.870	26.515	0	0
EEMAR22	2022-03-16		26.418	26.418		26.398A	26.411B	26.398	26.411	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN21	2021-06-16	1.1034	1.1071	1.1071	0.0019	1.1034A	1.1075B	1.0593	1.1135	0	3
EFSEP21	2021-09-15	1.1029	1.1064	1.1064	0.0019	1.1029A	1.1068B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1022	1.1059	1.1059	0.0020	1.1022A	1.1062B	1.0721	1.1122	0	0
EFMAR22	2022-03-16		1.1052	1.1052		1.1017A	1.1055B	1.1017	1.1055	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHJUN21	2021-06-16	368.12	369.96	369.96	1.22	367.98A	370.11B	346.74	372.10	0	0
EHSEP21	2021-09-15	369.60	371.39	371.39	1.23	369.46A	371.47B	356.58	373.46	0	0
EHDEC21	2021-12-15	371.00	372.85	372.85	1.30	370.86A	372.92B	358.82	372.92	0	0
EHMAR22	2022-03-16		374.21	374.21		372.25A	374.14B	372.25	374.14	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJJUN21	2021-06-16	130.18	130.13	130.13	-0.06	130.09A	130.61B	119.91	130.61	0	0
EJSEP21	2021-09-15	130.31	130.26	130.26	-0.06	130.21A	130.74B	122.05	130.74	0	0
EJDEC21	2021-12-15	130.43	130.36	130.36	-0.08	130.33A	130.85B	125.54	130.85	0	0
EJMAR22	2022-03-16		130.43	130.43		130.40A	130.91B	130.40	130.91	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKJUN21	2021-06-16									0	0
EKSEP21	2021-09-15									0	0
EKDEC21	2021-12-15									0	0
EKMAR22	2022-03-16									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMAPR21	2021-04-21	4.6100	4.6260	4.6260	0.0130	4.6100A	4.6280B	4.4780	4.6280	0	21
EMMAY21	2021-05-19	4.6120	4.6280	4.6280	0.0130	4.6120A	4.6300B	4.4860	4.6300	0	0
EMJUN21	2021-06-16	4.6140	4.6300	4.6300	0.0130	4.6140A	4.6320B	4.4070	4.6630	0	33
EMSEP21	2021-09-15	4.6210	4.6370	4.6370	0.0140	4.6210A	4.6380B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.6300	4.6460	4.6460	0.0140	4.6300A	4.6470B	4.4720	4.6490	0	8
EMMAR22	2022-03-16		4.6560	4.6560		4.6410A	4.6560B	4.6410	4.6560	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENJUN21	2021-06-16		10.5069	10.5069	0.0000			10.4582	11.0289	0	0
ENSEP21	2021-09-15									0	0
ENDEC21	2021-12-15									0	0
ENMAR22	2022-03-16									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPJUN21	2021-06-16	0.8571	0.8573	0.8573	-0.0021	0.8552A	0.8584B	0.8552	0.9254	0	0
EPSEP21	2021-09-15	0.8586	0.8588	0.8588	-0.0021	0.8567A	0.8599B	0.8567	0.9268	0	0
EPDEC21	2021-12-15	0.8602	0.8604	0.8604	-0.0021	0.8582A	0.8614B	0.8582	0.9268	0	0
EPMAR22	2022-03-16		0.8620	0.8620		0.8598A	0.8630B	0.8598	0.8630	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN21	2021-06-16	1.1035	1.1071	1.1071	0.0019	1.1035A	1.1075B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1029	1.1064	1.1064	0.0019	1.1029A	1.1068B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1022	1.1059	1.1059	0.0020	1.1022A	1.1061B	1.0721	1.1122	0	0
ESMAR22	2022-03-16		1.1052	1.1052		1.1017A	1.1055B	1.1017	1.1055	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR21	2021-04-21	4.6100	4.6260	4.6260	0.0130	4.6100A	4.6280B	4.4780	4.6280	0	0
EUMAY21	2021-05-19	4.6120	4.6280	4.6280	0.0130	4.6120A	4.6300B	4.4860	4.6300	0	0
EUJUN21	2021-06-16	4.6140	4.6300	4.6300	0.0130	4.6140A	4.6320B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.6210	4.6370	4.6370	0.0140	4.6210A	4.6380B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.6300	4.6460	4.6460	0.0140	4.6300A	4.6470B	4.4720	4.6490	0	0
EUMAR22	2022-03-16		4.6560	4.6560		4.6410A	4.6560B	4.6410	4.6560	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWJUN21	2021-06-16		10.3542	10.3542	0.0000			10.2788	10.6243	0	0
EWSEP21	2021-09-15									0	0
EWDEC21	2021-12-15									0	0
EWMAR22	2022-03-16									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXJUN21	2021-06-16	4.6137	4.6302	4.6302	0.0138	4.6135A	4.6323B	4.3586	115.9165	0	297
EXSEP21	2021-09-15	4.6208	4.6371	4.6371	0.0140	4.6206A	4.6389B	4.3848	4.6718	0	10
EXDEC21	2021-12-15	4.6299	4.6455	4.6455	0.0136	4.6297A	4.6470B	4.4110	4.6805	0	20
EXMAR22	2022-03-16	4.6405	4.6559	4.6559	0.0136	4.6403A	4.6568B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6513	4.6665	4.6665	0.0141	4.6512A	4.6673B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6663	4.6808	4.6808	0.0144	4.6663A	4.6805B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6811	4.6954	4.6954	0.0145	4.6815A	4.6944B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6946	4.7090	4.7090	0.0146	4.6957A	4.7072B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.7158	4.7304	4.7304	0.0153	4.7173A	4.7276B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.7348	4.7508	4.7508	0.0163	4.7375A	4.7469B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.7545	4.7709	4.7709	0.0171	4.7579A	4.7661B	4.5905	4.7661	0	0
EXMAR24	2024-03-20		4.7913	4.7913		4.7781A	4.7853B	4.7781	4.7853	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN21	2021-06-16	130.18	130.13	130.13	-0.06	130.09A	130.61B	119.91	130.61	0	0
EYSEP21	2021-09-15	130.31	130.26	130.26	-0.06	130.21A	130.74B	122.05	130.74	0	0
EYDEC21	2021-12-15	130.43	130.36	130.36	-0.08	130.33A	130.85B	125.54	130.85	0	0
EYMAR22	2022-03-16		130.43	130.43		130.40A	130.91B	130.40	130.91	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZJUN21	2021-06-16									0	0
EZSEP21	2021-09-15									0	0
EZDEC21	2021-12-15									0	0
EZMAR22	2022-03-16									0	0
FJJUN21	2021-06-16									0	0
FJSEP21	2021-09-15									0	0
FJDEC21	2021-12-15									0	0
FJMAR22	2022-03-16									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWMAR21	2021-03-31									0	0
FWMAY21	2021-05-31									0	0
FWSEP21	2021-09-30									0	0
FWNOV21	2021-11-30									0	0
FWJAN22	2022-01-31									0	0
FWMAR22	2022-03-31									0	0
FWJUN22	2022-06-30									0	0
FWSEP22	2022-09-30									0	0
FWNOV22	2022-11-30									0	0
FWJAN23	2023-01-31									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN21	2021-06-16	0.9231	0.9271	0.9271	0.0006	0.9217A	0.9281B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9208	0.9248	0.9248	0.0007	0.9194A	0.9257B	0.8720	0.9300	0	0
HMDEC21	2021-12-15	0.9184	0.9224	0.9224	0.0007	0.9171A	0.9233B	0.8696	0.9277	0	0
HMMAR22	2022-03-16		0.9196	0.9196		0.9145A	0.9206B	0.9145	0.9206	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN21	2021-06-16	0.9231	0.9271	0.9271	0.0006	0.9217A	0.9281B	0.8743	0.9427	0	2
HXSEP21	2021-09-15	0.9208	0.9248	0.9248	0.0007	0.9194A	0.9257B	0.8720	0.9300	0	0
HXDEC21	2021-12-15	0.9184	0.9224	0.9224	0.0007	0.9171A	0.9233B	0.8696	0.9277	0	0
HXMAR22	2022-03-16		0.9196	0.9196		0.9145A	0.9206B	0.9145	0.9206	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN21	2021-06-16	109.08	108.98	108.98	-0.15	108.92A	109.11B	102.50	109.14	0	0
JMSEP21	2021-09-15	108.97	108.88	108.88	-0.15	108.82A	109.00B	102.38	109.03	0	0
JMDEC21	2021-12-15	108.87	108.76	108.76	-0.14	108.70A	108.88B	102.23	108.91	0	0
JMMAR22	2022-03-16		108.56	108.56		108.50A	108.68B	108.50	108.68	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPJUN21	2021-06-16									0	0
JPSEP21	2021-09-15									0	0
JPDEC21	2021-12-15									0	0
JPMAR22	2022-03-16									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXJUN21	2021-06-16	109.08	108.98	108.98	-0.15	108.92A	109.11B	102.50	109.14	0	0
JXSEP21	2021-09-15	108.97	108.88	108.88	-0.15	108.82A	109.00B	102.38	109.03	0	0
JXDEC21	2021-12-15	108.87	108.76	108.76	-0.14	108.70A	108.88B	102.23	108.91	0	0
JXMAR22	2022-03-16		108.56	108.56		108.50A	108.68B	108.50	108.68	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMAPR21	2021-04-21									0	0
KMMAY21	2021-05-19									0	0
KMJUN21	2021-06-16									0	0
KMSEP21	2021-09-15									0	0
KMDEC21	2021-12-15									0	0
KMMAR22	2022-03-16									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXAPR21	2021-04-21									0	0
KXMAY21	2021-05-19									0	0
KXJUN21	2021-06-16									0	0
KXSEP21	2021-09-15									0	0
KXDEC21	2021-12-15									0	0
KXMAR22	2022-03-16									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWMAR21	2021-03-31									0	0
MWMAY21	2021-05-31									0	0
MWSEP21	2021-09-30									0	0
MWNOV21	2021-11-30									0	0
MWJAN22	2022-01-31									0	0
MWMAR22	2022-03-31									0	0
MWJUN22	2022-06-30									0	0
MWSEP22	2022-09-30									0	0
MWNOV22	2022-11-30									0	0
MWJAN23	2023-01-31									0	0

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMJUN21	2021-06-16		0.423	0.423	0.000			0.409	0.424	0	0
NMSEP21	2021-09-15									0	0
NMDEC21	2021-12-15									0	0
NMMAR22	2022-03-16									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXJUN21	2021-06-16		0.4230	0.4230	0.0000			0.4090	0.4240	0	0
NXSEP21	2021-09-15									0	0
NXDEC21	2021-12-15									0	0
NXMAR22	2022-03-16									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PAJUN21	2021-06-16									0	0
PASEP21	2021-09-15									0	0
PADEC21	2021-12-15									0	0
PAMAR22	2022-03-16									0	0
PCJUN21	2021-06-16									0	0
PCSEP21	2021-09-15									0	0
PCDEC21	2021-12-15									0	0
PCMAR22	2022-03-16									0	0
PFJUN21	2021-06-16									0	0
PFSEP21	2021-09-15									0	0
PFDEC21	2021-12-15									0	0
PFMAR22	2022-03-16									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMAPR21	2021-04-21	5.3800	5.4020	5.4020	0.0290	5.3840A	5.4160B	5.0760	5.4160	0	0
PMMAY21	2021-05-19	5.3790	5.4020	5.4020	0.0300	5.3830A	5.4160B	5.1640	5.4160	0	0
PMJUN21	2021-06-16	5.3790	5.4010	5.4010	0.0290	5.3830A	5.4150B	4.7980	5.4150	0	0
PMSEP21	2021-09-15	5.3770	5.4000	5.4000	0.0300	5.3820A	5.4130B	4.8150	5.4130	0	0
PMDEC21	2021-12-15	5.3770	5.4000	5.4000	0.0290	5.3820A	5.4130B	4.9040	5.4130	0	0
PMMAR22	2022-03-16		5.4020	5.4020		5.3850A	5.4140B	5.3850	5.4140	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN21	2021-06-16	1.3970	1.3928	1.3928	0.0045	1.3905A	1.3992B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3973	1.3931	1.3931	0.0045	1.3908A	1.3995B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3975	1.3933	1.3933	0.0044	1.3912A	1.3997B	1.3234	1.4199	0	0
PNMAR22	2022-03-16		1.3940	1.3940		1.3919A	1.4001B	1.3919	1.4001	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN21	2021-06-16	5.3793	5.4009	5.4009	0.0293	5.3823A	5.4157B	4.7977	5.4157	0	0
PPSEP21	2021-09-15	5.3774	5.3996	5.3996	0.0294	5.3812A	5.4137B	4.8149	5.4137	0	0
PPDEC21	2021-12-15	5.3772	5.3998	5.3998	0.0291	5.3820A	5.4134B	4.9035	5.4134	0	0
PPMAR22	2022-03-16		5.4015	5.4015		5.3842A	5.4146B	5.3842	5.4146	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN21	2021-06-16	1.3970	1.3928	1.3928	0.0045	1.3905A	1.3992B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3973	1.3931	1.3931	0.0045	1.3908A	1.3994B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3975	1.3933	1.3933	0.0044	1.3912A	1.3996B	1.3233	1.4198	0	0
PXMAR22	2022-03-16		1.3940	1.3940		1.3919A	1.4001B	1.3919	1.4001	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYJUN21	2021-06-16									0	0
PYSEP21	2021-09-15									0	0
PYDEC21	2021-12-15									0	0
PYMAR22	2022-03-16									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMJUN21	2021-06-16		0.429	0.429	0.000			0.422	0.435	0	0
SMSEP21	2021-09-15									0	0
SMDEC21	2021-12-15									0	0
SMMAR22	2022-03-16									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXJUN21	2021-06-16		0.4290	0.4290	0.0000			0.4220	0.4350	0	0
SXSEP21	2021-09-15									0	0
SXDEC21	2021-12-15									0	0
SXMAR22	2022-03-16									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKJUN21	2021-06-16									0	0
UKSEP21	2021-09-15									0	0
UKDEC21	2021-12-15									0	0
UKMAR22	2022-03-16									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMAPR21	2021-04-21	3.8550	3.8790	3.8790	0.0080	3.8540A	3.8810B	3.6820	3.8810	0	0
UMMAY21	2021-05-19	3.8550	3.8780	3.8780	0.0080	3.8540A	3.8800B	3.6810	3.8800	0	0
UMJUN21	2021-06-16	3.8540	3.8780	3.8780	0.0080	3.8530A	3.8800B	3.6190	3.9830	0	39
UMSEP21	2021-09-15	3.8530	3.8760	3.8760	0.0080	3.8520A	3.8780B	3.6190	3.9630	0	4
UMDEC21	2021-12-15	3.8520	3.8750	3.8750	0.0080	3.8510A	3.8770B	3.6200	3.8770	0	0
UMMAR22	2022-03-16		3.8750	3.8750		3.8510A	3.8760B	3.8510	3.8760	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNJUN21	2021-06-16		8.8235	8.8235	0.0000			8.6690	9.7594	0	0
UNSEP21	2021-09-15									0	0
UNDEC21	2021-12-15									0	0
UNMAR22	2022-03-16									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USAPR21	2021-04-21	3.8550	3.8790	3.8790	0.0080	3.8540A	3.8810B	3.6820	3.8810	0	0
USMAY21	2021-05-19	3.8550	3.8780	3.8780	0.0080	3.8540A	3.8800B	3.6810	3.8800	0	0
USJUN21	2021-06-16	3.8540	3.8780	3.8780	0.0080	3.8530A	3.8800B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8530	3.8760	3.8760	0.0080	3.8520A	3.8780B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.8520	3.8750	3.8750	0.0080	3.8510A	3.8770B	3.6200	3.8770	0	0
USMAR22	2022-03-16		3.8750	3.8750		3.8510A	3.8760B	3.8510	3.8760	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWJUN21	2021-06-16		8.6948	8.6948	0.0000			8.5752	9.4038	0	0
UWSEP21	2021-09-15									0	0
UWDEC21	2021-12-15									0	0
UWMAR22	2022-03-16									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXJUN21	2021-06-16	3.8538	3.8776	3.8776	0.0082	3.8528A	3.8803B	3.6181	3.9839	0	89
UXSEP21	2021-09-15	3.8521	3.8758	3.8758	0.0083	3.8512A	3.8783B	3.6190	3.9635	0	5
UXDEC21	2021-12-15	3.8520	3.8752	3.8752	0.0078	3.8510A	3.8774B	3.6193	3.8774	0	7
UXMAR22	2022-03-16		3.8745	3.8745		3.8505A	3.8763B	3.8505	3.8763	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUJUN21	2021-06-16									0	0
ZUSEP21	2021-09-15									0	0
ZUDEC21	2021-12-15									0	0
ZUMAR22	2022-03-16									0	0
ZYJUN21	2021-06-16									0	0
ZYSEP21	2021-09-15									0	0
ZYDEC21	2021-12-15									0	0
ZYMAR22	2022-03-16									0	0