WGT S.A.

Wyniki sesji z dnia 2021-03-22

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	0.7723	0.7748	0.7748	0.0019	0.7721A	0.7751B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7725	0.7749	0.7749	0.0018	0.7723A	0.7752B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7725	0.7750	0.7750	0.0018	0.7724A	0.7753B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7727	0.7752	0.7752	0.0019	0.7726A	0.7754B	0.7726	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	0.7723	0.7748	0.7748	0.0019	0.7721A	0.7751B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7725	0.7749	0.7749	0.0018	0.7723A	0.7752B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7725	0.7750	0.7750	0.0018	0.7724A	0.7753B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7727	0.7752	0.7752	0.0019	0.7726A	0.7754B	0.7726	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	1.2503	1.2524	1.2524	-0.0014	1.2475A	1.2536B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2504	1.2524	1.2524	-0.0015	1.2476A	1.2535B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2509	1.2525	1.2525	-0.0016	1.2477A	1.2536B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2508	1.2523	1.2523	-0.0017	1.2477A	1.2534B	1.2400	1.2541	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	4.1800	4.1710	4.1710	-0.0100	4.1720A	4.1890B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1820	4.1740	4.1740	-0.0090	4.1740A	4.1910B	4.0740	4.1910	0	0
CMJUN21	2021-06-16	4.1850	4.1760	4.1760	-0.0100	4.1770A	4.1940B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1940	4.1850	4.1850	-0.0100	4.1860A	4.2020B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.2030	4.1950	4.1950	-0.0090	4.1960A	4.2120B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.2150	4.2070	4.2070	-0.0090	4.2080A	4.2230B	4.2060	4.2230	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN21	2021-06-16	1.2503	1.2524	1.2524	-0.0014	1.2475A	1.2536B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2504	1.2524	1.2524	-0.0015	1.2476A	1.2535B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2509	1.2525	1.2525	-0.0016	1.2477A	1.2536B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2508	1.2523	1.2523	-0.0017	1.2477A	1.2534B	1.2400	1.2541	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN21	2021-06-16	4.1850	4.1764	4.1764	-0.0092	4.1763A	4.1943B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1942	4.1851	4.1851	-0.0092	4.1853A	4.2028B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.2041	4.1951	4.1951	-0.0091	4.1957A	4.2122B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.2159	4.2068	4.2068	-0.0093	4.2077A	4.2235B	4.2053	4.2235	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAPR21	2021-04-21	1.1892	1.1932	1.1932	0.0045	1.1894A	1.1937B	1.1884	1.2256	0	0
DMMAY21	2021-05-19	1.1899	1.1939	1.1939	0.0045	1.1901A	1.1944B	1.1891	1.2263	0	0
DMJUN21	2021-06-16	1.1906	1.1946	1.1946	0.0045	1.1908A	1.1951B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.1929	1.1969	1.1969	0.0045	1.1931A	1.1974B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1952	1.1993	1.1993	0.0045	1.1955A	1.1998B	1.1946	1.2405	0	0
DMMAR22	2022-03-16	1.1982	1.2024	1.2024	0.0046	1.1985A	1.2027B	1.1976	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	1.1906	1.1946	1.1946	0.0045	1.1908A	1.1951B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.1929	1.1969	1.1969	0.0045	1.1931A	1.1974B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.1952	1.1993	1.1993	0.0045	1.1955A	1.1998B	1.1946	1.2405	0	0
DXMAR22	2022-03-16	1.1982	1.2024	1.2024	0.0046	1.1985A	1.2027B	1.1976	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	0.8595	0.8631	0.8631	0.0033	0.8592A	0.8638B	0.8551	0.9254	0	0
EBSEP21	2021-09-15	0.8611	0.8647	0.8647	0.0034	0.8607A	0.8653B	0.8566	0.9268	0	0
EBDEC21	2021-12-15	0.8627	0.8662	0.8662	0.0034	0.8622A	0.8669B	0.8582	0.9268	0	0
EBMAR22	2022-03-16	0.8644	0.8679	0.8679	0.0034	0.8640A	0.8685B	0.8598	0.8685	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN21	2021-06-16	26.155	26.116	26.116	-0.050	26.119A	26.136B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.212	26.167	26.167	-0.050	26.177A	26.180B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.276	26.230	26.230	-0.050	26.241A	26.240B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.349	26.311	26.311	-0.047	26.328A	26.314B	26.328	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	1.1892	1.1932	1.1932	0.0045	1.1894A	1.1937B	1.1884	1.2256	0	0
EDMAY21	2021-05-19	1.1899	1.1939	1.1939	0.0045	1.1901A	1.1944B	1.1891	1.2263	0	0
EDJUN21	2021-06-16	1.1906	1.1946	1.1946	0.0045	1.1908A	1.1951B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1929	1.1969	1.1969	0.0045	1.1931A	1.1974B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1952	1.1993	1.1993	0.0045	1.1955A	1.1998B	1.1946	1.2405	0	0
EDMAR22	2022-03-16	1.1982	1.2024	1.2024	0.0046	1.1985A	1.2027B	1.1976	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	26.155	26.116	26.116	-0.050	26.119A	26.136B	25.743	27.519	0	0
EESEP21	2021-09-15	26.212	26.167	26.167	-0.050	26.177A	26.180B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.276	26.230	26.230	-0.050	26.241A	26.240B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.349	26.311	26.311	-0.047	26.328A	26.314B	26.328	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	1.1043	1.1019	1.1019	-0.0031	1.1015A	1.1041B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.1037	1.1012	1.1012	-0.0032	1.1009A	1.1033B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1031	1.1006	1.1006	-0.0032	1.1003A	1.1027B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1026	1.1001	1.1001	-0.0030	1.0998A	1.1020B	1.0998	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	368.90	367.63	367.63	-1.36	367.51A	368.95B	346.74	372.10	0	0
EHSEP21	2021-09-15	370.34	369.00	369.00	-1.37	368.93A	370.30B	356.58	373.46	0	0
EHDEC21	2021-12-15	371.83	370.47	370.47	-1.39	370.44A	371.75B	358.82	372.92	0	0
EHMAR22	2022-03-16	373.16	371.86	371.86	-1.34	371.88A	373.05B	371.88	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	129.33	129.84	129.84	0.29	129.33A	129.95B	119.91	130.61	0	0
EJSEP21	2021-09-15	129.46	129.96	129.96	0.29	129.46A	130.07B	122.05	130.74	0	0
EJDEC21	2021-12-15	129.58	130.07	130.07	0.29	129.58A	130.18B	125.54	130.85	0	0
EJMAR22	2022-03-16	129.67	130.16	130.16	0.30	129.67A	130.25B	129.67	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	4.6200	4.5990	4.5990	-0.0220	4.6000A	4.6220B	4.4780	4.6280	0	21
EMMAY21	2021-05-19	4.6220	4.6010	4.6010	-0.0220	4.6020A	4.6240B	4.4860	4.6300	0	0
EMJUN21	2021-06-16	4.6240	4.6030	4.6030	-0.0220	4.6040A	4.6260B	4.4070	4.6630	0	33
EMSEP21	2021-09-15	4.6310	4.6100	4.6100	-0.0220	4.6120A	4.6330B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.6350	4.6180	4.6180	-0.0220	4.6200A	4.6400B	4.4720	4.6490	0	8
EMMAR22	2022-03-16	4.6470	4.6290	4.6290	-0.0220	4.6310A	4.6500B	4.6310	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	0.8595	0.8631	0.8631	0.0033	0.8592A	0.8638B	0.8551	0.9254	0	0
EPSEP21	2021-09-15	0.8611	0.8647	0.8647	0.0034	0.8607A	0.8653B	0.8566	0.9268	0	0
EPDEC21	2021-12-15	0.8627	0.8662	0.8662	0.0034	0.8622A	0.8669B	0.8582	0.9268	0	0
EPMAR22	2022-03-16	0.8644	0.8679	0.8679	0.0034	0.8640A	0.8685B	0.8598	0.8685	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN21	2021-06-16	1.1043	1.1019	1.1019	-0.0031	1.1015A	1.1041B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1037	1.1012	1.1012	-0.0032	1.1009A	1.1033B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1031	1.1006	1.1006	-0.0032	1.1003A	1.1027B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1026	1.1001	1.1001	-0.0030	1.0998A	1.1020B	1.0998	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	4.6200	4.5990	4.5990	-0.0220	4.6000A	4.6220B	4.4780	4.6280	0	0
EUMAY21	2021-05-19	4.6220	4.6010	4.6010	-0.0220	4.6020A	4.6240B	4.4860	4.6300	0	0
EUJUN21	2021-06-16	4.6240	4.6030	4.6030	-0.0220	4.6040A	4.6260B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.6310	4.6100	4.6100	-0.0220	4.6120A	4.6330B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.6350	4.6180	4.6180	-0.0220	4.6200A	4.6400B	4.4720	4.6490	0	0
EUMAR22	2022-03-16	4.6470	4.6290	4.6290	-0.0220	4.6310A	4.6500B	4.6310	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	4.6240	4.6025	4.6025	-0.0225	4.6039A	4.6263B	4.3586	115.9165	0	292
EXSEP21	2021-09-15	4.6315	4.6094	4.6094	-0.0226	4.6111A	4.6330B	4.3848	4.6718	0	10
EXDEC21	2021-12-15	4.6401	4.6178	4.6178	-0.0226	4.6199A	4.6408B	4.4110	4.6805	0	20
EXMAR22	2022-03-16	4.6501	4.6284	4.6284	-0.0225	4.6309A	4.6508B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6601	4.6383	4.6383	-0.0229	4.6416A	4.6601B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6744	4.6522	4.6522	-0.0229	4.6563A	4.6735B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6897	4.6669	4.6669	-0.0231	4.6717A	4.6876B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.7012	4.6805	4.6805	-0.0232	4.6860A	4.7006B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.7244	4.6996	4.6996	-0.0251	4.7059A	4.7204B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.7438	4.7175	4.7175	-0.0268	4.7245A	4.7391B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.7632	4.7355	4.7355	-0.0284	4.7432A	4.7577B	4.5905	4.7661	0	0
EXMAR24	2024-03-20	4.7827	4.7535	4.7535	-0.0300	4.7619A	4.7765B	4.7619	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	129.33	129.84	129.84	0.29	129.33A	129.95B	119.91	130.61	0	0
EYSEP21	2021-09-15	129.46	129.96	129.96	0.29	129.46A	130.07B	122.05	130.74	0	0
EYDEC21	2021-12-15	129.58	130.07	130.07	0.29	129.58A	130.18B	125.54	130.85	0	0
EYMAR22	2022-03-16	129.67	130.16	130.16	0.30	129.67A	130.25B	129.67	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	0.9275	0.9225	0.9225	-0.0060	0.9222A	0.9272B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9252	0.9201	0.9201	-0.0060	0.9199A	0.9249B	0.8720	0.9300	0	0
HMDEC21	2021-12-15	0.9228	0.9178	0.9178	-0.0060	0.9175A	0.9225B	0.8696	0.9277	0	0
HMMAR22	2022-03-16	0.9201	0.9150	0.9150	-0.0060	0.9148A	0.9197B	0.9145	0.9220	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN21	2021-06-16	0.9275	0.9225	0.9225	-0.0060	0.9222A	0.9272B	0.8743	0.9427	0	2
HXSEP21	2021-09-15	0.9252	0.9201	0.9201	-0.0060	0.9199A	0.9249B	0.8720	0.9300	0	0
HXDEC21	2021-12-15	0.9228	0.9178	0.9178	-0.0060	0.9175A	0.9225B	0.8696	0.9277	0	0
HXMAR22	2022-03-16	0.9201	0.9150	0.9150	-0.0060	0.9148A	0.9197B	0.9145	0.9220	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN21	2021-06-16	108.62	108.69	108.69	-0.17	108.55A	108.76B	102.50	109.14	0	1
JMSEP21	2021-09-15	108.52	108.59	108.59	-0.17	108.45A	108.66B	102.38	109.03	0	0
JMDEC21	2021-12-15	108.40	108.47	108.47	-0.17	108.33A	108.53B	102.23	108.91	0	0
JMMAR22	2022-03-16	108.20	108.26	108.26	-0.18	108.13A	108.33B	108.13	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	108.62	108.69	108.69	-0.17	108.55A	108.76B	102.50	109.14	0	0
JXSEP21	2021-09-15	108.52	108.59	108.59	-0.17	108.45A	108.66B	102.38	109.03	0	0
JXDEC21	2021-12-15	108.40	108.47	108.47	-0.17	108.33A	108.53B	102.23	108.91	0	0
JXMAR22	2022-03-16	108.20	108.26	108.26	-0.18	108.13A	108.33B	108.13	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	5.3330	5.3330	-0.0480	5.3350A	5.3850B	5.0760	5.4160	0	0
PMMAY21	2021-05-19	5.3770	5.3330	5.3330	-0.0470	5.3350A	5.3840B	5.1640	5.4160	0	0
PMJUN21	2021-06-16	5.3790	5.3330	5.3330	-0.0470	5.3340A	5.3840B	4.7980	5.4150	0	0
PMSEP21	2021-09-15	5.3760	5.3320	5.3320	-0.0470	5.3340A	5.3820B	4.8150	5.4130	0	0
PMDEC21	2021-12-15	5.3760	5.3310	5.3310	-0.0480	5.3340A	5.3820B	4.9040	5.4130	0	0
PMMAR22	2022-03-16	5.3790	5.3330	5.3330	-0.0470	5.3360A	5.3830B	5.3360	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	1.3836	1.3842	1.3842	0.0000	1.3826A	1.3877B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3839	1.3845	1.3845	0.0000	1.3829A	1.3879B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3841	1.3848	1.3848	0.0000	1.3832A	1.3882B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3850	1.3855	1.3855	0.0000	1.3840A	1.3889B	1.3840	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	5.3790	5.3324	5.3324	-0.0472	5.3340A	5.3844B	4.7977	5.4157	0	0
PPSEP21	2021-09-15	5.3783	5.3312	5.3312	-0.0472	5.3332A	5.3828B	4.8149	5.4137	0	0
PPDEC21	2021-12-15	5.3760	5.3312	5.3312	-0.0472	5.3336A	5.3821B	4.9035	5.4134	0	0
PPMAR22	2022-03-16	5.3781	5.3329	5.3329	-0.0471	5.3358A	5.3835B	5.3358	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	1.3836	1.3842	1.3842	0.0000	1.3826A	1.3877B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3839	1.3845	1.3845	0.0000	1.3829A	1.3879B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3841	1.3848	1.3848	0.0000	1.3832A	1.3882B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3850	1.3855	1.3855	0.0000	1.3840A	1.3889B	1.3840	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	3.8830	3.8530	3.8530	-0.0340	3.8550A	3.8850B	3.6820	3.8880	0	0
UMMAY21	2021-05-19	3.8820	3.8530	3.8530	-0.0330	3.8550A	3.8840B	3.6810	3.8870	0	0
UMJUN21	2021-06-16	3.8820	3.8520	3.8520	-0.0340	3.8540A	3.8840B	3.6190	3.9830	0	39
UMSEP21	2021-09-15	3.8800	3.8510	3.8510	-0.0340	3.8530A	3.8820B	3.6190	3.9630	0	4
UMDEC21	2021-12-15	3.8800	3.8500	3.8500	-0.0340	3.8530A	3.8810B	3.6200	3.8830	0	1
UMMAR22	2022-03-16	3.8800	3.8490	3.8490	-0.0340	3.8520A	3.8790B	3.8510	3.8820	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	3.8830	3.8530	3.8530	-0.0340	3.8550A	3.8850B	3.6820	3.8880	0	0
USMAY21	2021-05-19	3.8820	3.8530	3.8530	-0.0330	3.8550A	3.8840B	3.6810	3.8870	0	0
USJUN21	2021-06-16	3.8820	3.8520	3.8520	-0.0340	3.8540A	3.8840B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8800	3.8510	3.8510	-0.0340	3.8530A	3.8820B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.8800	3.8500	3.8500	-0.0340	3.8530A	3.8810B	3.6200	3.8830	0	0
USMAR22	2022-03-16	3.8800	3.8490	3.8490	-0.0340	3.8520A	3.8790B	3.8510	3.8820	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	3.8815	3.8523	3.8523	-0.0336	3.8539A	3.8841B	3.6181	3.9839	0	45
UXSEP21	2021-09-15	3.8800	3.8507	3.8507	-0.0335	3.8525A	3.8823B	3.6190	3.9635	0	5
UXDEC21	2021-12-15	3.8796	3.8500	3.8500	-0.0335	3.8521A	3.8810B	3.6193	3.8839	0	7
UXMAR22	2022-03-16	3.8792	3.8491	3.8491	-0.0335	3.8514A	3.8799B	3.8505	3.8829	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