WGT S.A.

Wyniki sesji z dnia 2021-03-23

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	0.7692	0.7688	0.7688	-0.0060	0.7660A	0.7694B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7694	0.7689	0.7689	-0.0060	0.7662A	0.7696B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7695	0.7690	0.7690	-0.0060	0.7663A	0.7698B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7697	0.7691	0.7691	-0.0061	0.7666A	0.7698B	0.7666	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	0.7692	0.7688	0.7688	-0.0060	0.7660A	0.7694B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7694	0.7689	0.7689	-0.0060	0.7662A	0.7696B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7695	0.7690	0.7690	-0.0060	0.7663A	0.7698B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7697	0.7691	0.7691	-0.0061	0.7666A	0.7698B	0.7666	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	1.2551	1.2553	1.2553	0.0029	1.2548A	1.2590B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2550	1.2553	1.2553	0.0029	1.2548A	1.2590B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2550	1.2554	1.2554	0.0029	1.2550A	1.2590B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2548	1.2552	1.2552	0.0029	1.2548A	1.2587B	1.2400	1.2587	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	4.1670	4.1720	4.1720	0.0010	4.1660A	4.1770B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1730	4.1740	4.1740	0.0000	4.1680A	4.1790B	4.0740	4.1910	0	0
CMJUN21	2021-06-16	4.1720	4.1770	4.1770	0.0010	4.1700A	4.1820B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1820	4.1850	4.1850	0.0000	4.1790A	4.1900B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1920	4.1950	4.1950	0.0000	4.1900A	4.1990B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.2040	4.2070	4.2070	0.0000	4.2030A	4.2110B	4.2030	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	1.2551	1.2553	1.2553	0.0029	1.2548A	1.2590B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2550	1.2553	1.2553	0.0029	1.2548A	1.2590B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2550	1.2554	1.2554	0.0029	1.2550A	1.2590B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2548	1.2552	1.2552	0.0029	1.2548A	1.2587B	1.2400	1.2587	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN21	2021-06-16	4.1757	4.1765	4.1765	0.0001	4.1700A	4.1822B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1848	4.1850	4.1850	-0.0001	4.1789A	4.1904B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1917	4.1948	4.1948	-0.0003	4.1899A	4.1998B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.2036	4.2067	4.2067	-0.0001	4.2021A	4.2110B	4.2021	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	1.1913	1.1883	1.1883	-0.0049	1.1877A	1.1915B	1.1877	1.2256	0	0
DMMAY21	2021-05-19	1.1920	1.1890	1.1890	-0.0049	1.1884A	1.1922B	1.1884	1.2263	0	0
DMJUN21	2021-06-16	1.1928	1.1898	1.1898	-0.0048	1.1891A	1.1929B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.1951	1.1921	1.1921	-0.0048	1.1915A	1.1952B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1975	1.1945	1.1945	-0.0048	1.1939A	1.1976B	1.1939	1.2405	0	0
DMMAR22	2022-03-16	1.2006	1.1975	1.1975	-0.0049	1.1969A	1.2006B	1.1969	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	1.1928	1.1897	1.1897	-0.0049	1.1891A	1.1929B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.1951	1.1921	1.1921	-0.0048	1.1915A	1.1952B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.1975	1.1945	1.1945	-0.0048	1.1939A	1.1976B	1.1939	1.2405	0	0
DXMAR22	2022-03-16	1.2006	1.1975	1.1975	-0.0049	1.1969A	1.2006B	1.1969	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	0.8622	0.8620	0.8620	-0.0011	0.8617A	0.8658B	0.8551	0.9254	0	0
EBSEP21	2021-09-15	0.8637	0.8635	0.8635	-0.0012	0.8632A	0.8673B	0.8566	0.9268	0	0
EBDEC21	2021-12-15	0.8653	0.8652	0.8652	-0.0010	0.8648A	0.8688B	0.8582	0.9268	0	0
EBMAR22	2022-03-16	0.8670	0.8667	0.8667	-0.0012	0.8666A	0.8705B	0.8598	0.8705	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN21	2021-06-16	26.166	26.252	26.252	0.136	26.191A	26.254B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.210	26.304	26.304	0.137	26.248A	26.299B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.270	26.368	26.368	0.138	26.313A	26.360B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.347	26.446	26.446	0.135	26.400A	26.433B	26.328	26.433	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR21	2021-04-21	1.1913	1.1883	1.1883	-0.0049	1.1877A	1.1915B	1.1877	1.2256	0	0
EDMAY21	2021-05-19	1.1920	1.1890	1.1890	-0.0049	1.1884A	1.1922B	1.1884	1.2263	0	0
EDJUN21	2021-06-16	1.1928	1.1898	1.1898	-0.0048	1.1891A	1.1929B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1951	1.1921	1.1921	-0.0048	1.1915A	1.1952B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1975	1.1945	1.1945	-0.0048	1.1939A	1.1976B	1.1939	1.2405	0	0
EDMAR22	2022-03-16	1.2006	1.1975	1.1975	-0.0049	1.1969A	1.2006B	1.1969	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	26.166	26.252	26.252	0.136	26.191A	26.254B	25.743	27.519	0	0
EESEP21	2021-09-15	26.210	26.304	26.304	0.137	26.248A	26.299B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.270	26.368	26.368	0.138	26.313A	26.360B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.347	26.446	26.446	0.135	26.400A	26.433B	26.328	26.433	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN21	2021-06-16	1.1038	1.1070	1.1070	0.0051	1.1032A	1.1071B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.1032	1.1064	1.1064	0.0052	1.1026A	1.1064B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1025	1.1058	1.1058	0.0052	1.1020A	1.1058B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1019	1.1052	1.1052	0.0051	1.1015A	1.1051B	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	367.40	367.07	367.07	-0.56	367.09A	367.99B	346.74	372.10	0	0
EHSEP21	2021-09-15	368.83	368.45	368.45	-0.55	368.51A	369.33B	356.58	373.46	0	0
EHDEC21	2021-12-15	370.32	369.92	369.92	-0.55	370.01A	370.78B	358.82	372.92	0	0
EHMAR22	2022-03-16	371.72	371.29	371.29	-0.57	371.42A	372.07B	371.42	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	129.60	129.16	129.16	-0.68	129.03A	129.61B	119.91	130.61	0	0
EJSEP21	2021-09-15	129.73	129.29	129.29	-0.67	129.16A	129.73B	122.05	130.74	0	0
EJDEC21	2021-12-15	129.85	129.40	129.40	-0.67	129.27A	129.84B	125.54	130.85	0	0
EJMAR22	2022-03-16	129.93	129.48	129.48	-0.68	129.35A	129.91B	129.35	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	4.6050	4.6200	4.6200	0.0210	4.6000A	4.6190B	4.4780	4.6280	0	21
EMMAY21	2021-05-19	4.6070	4.6220	4.6220	0.0210	4.6020A	4.6210B	4.4860	4.6300	0	0
EMJUN21	2021-06-16	4.6090	4.6240	4.6240	0.0210	4.6040A	4.6230B	4.4070	4.6630	0	33
EMSEP21	2021-09-15	4.6160	4.6310	4.6310	0.0210	4.6120A	4.6300B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.6240	4.6390	4.6390	0.0210	4.6210A	4.6380B	4.4720	4.6490	0	8
EMMAR22	2022-03-16	4.6340	4.6500	4.6500	0.0210	4.6320A	4.6480B	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	0.8622	0.8620	0.8620	-0.0011	0.8617A	0.8658B	0.8551	0.9254	0	0
EPSEP21	2021-09-15	0.8637	0.8635	0.8635	-0.0012	0.8632A	0.8673B	0.8566	0.9268	0	0
EPDEC21	2021-12-15	0.8653	0.8652	0.8652	-0.0010	0.8648A	0.8688B	0.8582	0.9268	0	0
EPMAR22	2022-03-16	0.8670	0.8667	0.8667	-0.0012	0.8666A	0.8705B	0.8598	0.8705	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN21	2021-06-16	1.1038	1.1070	1.1070	0.0051	1.1032A	1.1071B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1032	1.1064	1.1064	0.0052	1.1026A	1.1064B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1025	1.1058	1.1058	0.0052	1.1020A	1.1058B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1019	1.1052	1.1052	0.0051	1.1015A	1.1051B	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	4.6050	4.6200	4.6200	0.0210	4.6000A	4.6190B	4.4780	4.6280	0	0
EUMAY21	2021-05-19	4.6070	4.6220	4.6220	0.0210	4.6020A	4.6210B	4.4860	4.6300	0	0
EUJUN21	2021-06-16	4.6090	4.6240	4.6240	0.0210	4.6040A	4.6230B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.6160	4.6310	4.6310	0.0210	4.6120A	4.6300B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.6240	4.6390	4.6390	0.0210	4.6210A	4.6380B	4.4720	4.6490	0	0
EUMAR22	2022-03-16	4.6340	4.6500	4.6500	0.0210	4.6320A	4.6480B	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	4.6097	4.6235	4.6235	0.0210	4.6040A	4.6238B	4.3586	115.9165	0	292
EXSEP21	2021-09-15	4.6165	4.6303	4.6303	0.0209	4.6112A	4.6303B	4.3848	4.6718	0	10
EXDEC21	2021-12-15	4.6244	4.6386	4.6386	0.0208	4.6201A	4.6380B	4.4110	4.6805	0	20
EXMAR22	2022-03-16	4.6347	4.6491	4.6491	0.0207	4.6313A	4.6484B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6430	4.6591	4.6591	0.0208	4.6410A	4.6575B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6558	4.6725	4.6725	0.0203	4.6554A	4.6697B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6697	4.6863	4.6863	0.0194	4.6705A	4.6832B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6825	4.6992	4.6992	0.0187	4.6844A	4.6957B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.7007	4.7185	4.7185	0.0189	4.7039A	4.7142B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.7181	4.7367	4.7367	0.0192	4.7223A	4.7314B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.7370	4.7549	4.7549	0.0194	4.7407A	4.7491B	4.5905	4.7661	0	0
EXMAR24	2024-03-20	4.7544	4.7731	4.7731	0.0196	4.7591A	4.7663B	4.7591	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	129.60	129.16	129.16	-0.68	129.03A	129.61B	119.91	130.61	0	0
EYSEP21	2021-09-15	129.73	129.29	129.29	-0.67	129.16A	129.73B	122.05	130.74	0	0
EYDEC21	2021-12-15	129.85	129.40	129.40	-0.67	129.27A	129.84B	125.54	130.85	0	0
EYMAR22	2022-03-16	129.93	129.48	129.48	-0.68	129.35A	129.91B	129.35	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	0.9255	0.9306	0.9306	0.0081	0.9255A	0.9308B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9231	0.9282	0.9282	0.0081	0.9231A	0.9284B	0.8720	0.9300	0	0
HMDEC21	2021-12-15	0.9207	0.9258	0.9258	0.0080	0.9208A	0.9260B	0.8696	0.9277	0	0
HMMAR22	2022-03-16	0.9179	0.9230	0.9230	0.0080	0.9180A	0.9232B	0.9145	0.9232	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN21	2021-06-16	0.9255	0.9306	0.9306	0.0081	0.9255A	0.9308B	0.8743	0.9427	0	2
HXSEP21	2021-09-15	0.9231	0.9282	0.9282	0.0081	0.9231A	0.9284B	0.8720	0.9300	0	0
HXDEC21	2021-12-15	0.9207	0.9258	0.9258	0.0080	0.9208A	0.9260B	0.8696	0.9277	0	0
HXMAR22	2022-03-16	0.9179	0.9230	0.9230	0.0080	0.9180A	0.9232B	0.9145	0.9232	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN21	2021-06-16	108.66	108.57	108.57	-0.12	108.33A	108.70B	102.50	109.14	0	1
JMSEP21	2021-09-15	108.56	108.46	108.46	-0.13	108.22A	108.60B	102.38	109.03	0	0
JMDEC21	2021-12-15	108.43	108.35	108.35	-0.12	108.10A	108.47B	102.23	108.91	0	0
JMMAR22	2022-03-16	108.23	108.13	108.13	-0.13	107.89A	108.26B	107.89	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	108.66	108.57	108.57	-0.12	108.33A	108.70B	102.50	109.14	0	0
JXSEP21	2021-09-15	108.56	108.46	108.46	-0.13	108.22A	108.60B	102.38	109.03	0	0
JXDEC21	2021-12-15	108.43	108.35	108.35	-0.12	108.10A	108.47B	102.23	108.91	0	0
JXMAR22	2022-03-16	108.23	108.13	108.13	-0.13	107.89A	108.26B	107.89	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	5.3320	5.3650	5.3650	0.0320	5.3280A	5.3660B	5.0760	5.4160	0	0
PMMAY21	2021-05-19	5.3320	5.3640	5.3640	0.0310	5.3270A	5.3650B	5.1640	5.4160	0	0
PMJUN21	2021-06-16	5.3310	5.3640	5.3640	0.0310	5.3270A	5.3650B	4.7980	5.4150	0	0
PMSEP21	2021-09-15	5.3300	5.3630	5.3630	0.0310	5.3260A	5.3630B	4.8150	5.4130	0	0
PMDEC21	2021-12-15	5.3300	5.3620	5.3620	0.0310	5.3270A	5.3620B	4.9040	5.4130	0	0
PMMAR22	2022-03-16	5.3320	5.3640	5.3640	0.0310	5.3290A	5.3630B	5.3290	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	1.3837	1.3802	1.3802	-0.0040	1.3758A	1.3841B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3840	1.3806	1.3806	-0.0039	1.3761A	1.3844B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3843	1.3807	1.3807	-0.0041	1.3764A	1.3846B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3851	1.3816	1.3816	-0.0039	1.3773A	1.3854B	1.3773	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	5.3308	5.3637	5.3637	0.0313	5.3267A	5.3651B	4.7977	5.4157	0	0
PPSEP21	2021-09-15	5.3299	5.3623	5.3623	0.0311	5.3257A	5.3633B	4.8149	5.4137	0	0
PPDEC21	2021-12-15	5.3305	5.3619	5.3619	0.0307	5.3264A	5.3626B	4.9035	5.4134	0	0
PPMAR22	2022-03-16	5.3326	5.3637	5.3637	0.0308	5.3284A	5.3638B	5.3284	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	1.3837	1.3802	1.3802	-0.0040	1.3758A	1.3841B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3840	1.3806	1.3806	-0.0039	1.3761A	1.3844B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3843	1.3807	1.3807	-0.0041	1.3764A	1.3846B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3851	1.3816	1.3816	-0.0039	1.3773A	1.3854B	1.3773	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	3.8660	3.8870	3.8870	0.0340	3.8640A	3.8890B	3.6820	3.8890	0	0
UMMAY21	2021-05-19	3.8650	3.8870	3.8870	0.0340	3.8640A	3.8880B	3.6810	3.8880	0	0
UMJUN21	2021-06-16	3.8640	3.8860	3.8860	0.0340	3.8630A	3.8870B	3.6190	3.9830	0	39
UMSEP21	2021-09-15	3.8630	3.8850	3.8850	0.0340	3.8620A	3.8850B	3.6190	3.9630	0	4
UMDEC21	2021-12-15	3.8620	3.8840	3.8840	0.0340	3.8610A	3.8840B	3.6200	3.8840	0	1
UMMAR22	2022-03-16	3.8610	3.8820	3.8820	0.0330	3.8610A	3.8830B	3.8510	3.8830	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	3.8660	3.8870	3.8870	0.0340	3.8640A	3.8890B	3.6820	3.8890	0	0
USMAY21	2021-05-19	3.8650	3.8870	3.8870	0.0340	3.8630A	3.8880B	3.6810	3.8880	0	0
USJUN21	2021-06-16	3.8640	3.8860	3.8860	0.0340	3.8630A	3.8870B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8630	3.8850	3.8850	0.0340	3.8610A	3.8850B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.8620	3.8840	3.8840	0.0340	3.8610A	3.8840B	3.6200	3.8840	0	0
USMAR22	2022-03-16	3.8610	3.8820	3.8820	0.0330	3.8610A	3.8830B	3.8510	3.8830	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	3.8649	3.8863	3.8863	0.0340	3.8627A	3.8878B	3.6181	3.9839	0	45
UXSEP21	2021-09-15	3.8631	3.8843	3.8843	0.0336	3.8611A	3.8856B	3.6190	3.9635	0	5
UXDEC21	2021-12-15	3.8621	3.8834	3.8834	0.0334	3.8605A	3.8845B	3.6193	3.8845	0	7
UXMAR22	2022-03-16	3.8610	3.8824	3.8824	0.0333	3.8601A	3.8832B	3.8505	3.8832	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