WGT S.A.

Wyniki sesji z dnia 2021-03-29

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	0.7635	0.7637	0.7637	0.0006	0.7635A	0.7656B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7637	0.7639	0.7639	0.0006	0.7636A	0.7657B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7639	0.7640	0.7640	0.0006	0.7639A	0.7658B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7641	0.7642	0.7642	0.0006	0.7640A	0.7660B	0.7581	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	0.7635	0.7637	0.7637	0.0006	0.7635A	0.7656B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7637	0.7639	0.7639	0.0006	0.7636A	0.7657B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7639	0.7640	0.7640	0.0006	0.7639A	0.7658B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7641	0.7642	0.7642	0.0006	0.7640A	0.7660B	0.7581	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	1.2594	1.2599	1.2599	0.0031	1.2580A	1.2600B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2594	1.2599	1.2599	0.0031	1.2581A	1.2599B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2595	1.2600	1.2600	0.0031	1.2582A	1.2600B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2593	1.2597	1.2597	0.0031	1.2580A	1.2597B	1.2400	1.2623	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	4.2170	4.2190	4.2190	0.0300	4.2000A	4.2230B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.2200	4.2210	4.2210	0.0300	4.2030A	4.2260B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.2230	4.2240	4.2240	0.0300	4.2050A	4.2280B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2310	4.2320	4.2320	0.0300	4.2140A	4.2370B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.2420	4.2430	4.2430	0.0310	4.2240A	4.2460B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.2510	4.2540	4.2540	0.0300	4.2360A	4.2570B	4.2030	4.2570	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN21	2021-06-16	1.2594	1.2599	1.2599	0.0031	1.2580A	1.2600B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2596	1.2599	1.2599	0.0031	1.2581A	1.2599B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2595	1.2600	1.2600	0.0031	1.2582A	1.2600B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2593	1.2597	1.2597	0.0031	1.2580A	1.2597B	1.2400	1.2623	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN21	2021-06-16	4.2233	4.2235	4.2235	0.0300	4.2048A	4.2286B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2311	4.2322	4.2322	0.0300	4.2139A	4.2370B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.2417	4.2421	4.2421	0.0303	4.2240A	4.2462B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.2536	4.2537	4.2537	0.0301	4.2359A	4.2571B	4.2021	4.2571	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAPR21	2021-04-21	1.1779	1.1784	1.1784	-0.0011	1.1771A	1.1794B	1.1771	1.2256	0	0
DMMAY21	2021-05-19	1.1787	1.1790	1.1790	-0.0012	1.1778A	1.1801B	1.1778	1.2263	0	0
DMJUN21	2021-06-16	1.1794	1.1797	1.1797	-0.0011	1.1785A	1.1808B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.1816	1.1821	1.1821	-0.0010	1.1810A	1.1831B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1840	1.1845	1.1845	-0.0011	1.1833A	1.1855B	1.1833	1.2405	0	0
DMMAR22	2022-03-16	1.1870	1.1874	1.1874	-0.0011	1.1863A	1.1884B	1.1863	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	1.1794	1.1797	1.1797	-0.0011	1.1785A	1.1808B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.1816	1.1821	1.1821	-0.0010	1.1810A	1.1831B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.1840	1.1845	1.1845	-0.0011	1.1833A	1.1855B	1.1833	1.2405	0	0
DXMAR22	2022-03-16	1.1870	1.1874	1.1874	-0.0011	1.1863A	1.1884B	1.1863	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	0.8533	0.8547	0.8547	-0.0009	0.8520A	0.8551B	0.8520	0.9254	0	1
EBSEP21	2021-09-15	0.8548	0.8562	0.8562	-0.0009	0.8536A	0.8565B	0.8536	0.9268	0	0
EBDEC21	2021-12-15	0.8566	0.8578	0.8578	-0.0008	0.8551A	0.8581B	0.8551	0.9268	0	0
EBMAR22	2022-03-16	0.8581	0.8595	0.8595	-0.0007	0.8568A	0.8598B	0.8568	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	26.147	26.160	26.160	0.045	26.127A	26.157B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.204	26.212	26.212	0.045	26.185A	26.204B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.271	26.275	26.275	0.046	26.252A	26.264B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.351	26.353	26.353	0.048	26.334A	26.334B	26.328	26.512	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR21	2021-04-21	1.1779	1.1784	1.1784	-0.0011	1.1771A	1.1794B	1.1771	1.2256	0	0
EDMAY21	2021-05-19	1.1787	1.1790	1.1790	-0.0012	1.1778A	1.1801B	1.1778	1.2263	0	0
EDJUN21	2021-06-16	1.1794	1.1797	1.1797	-0.0011	1.1785A	1.1808B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1816	1.1821	1.1821	-0.0010	1.1810A	1.1831B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1840	1.1845	1.1845	-0.0011	1.1833A	1.1855B	1.1833	1.2405	0	0
EDMAR22	2022-03-16	1.1870	1.1874	1.1874	-0.0011	1.1863A	1.1884B	1.1863	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	26.147	26.160	26.160	0.045	26.127A	26.157B	25.743	27.519	0	0
EESEP21	2021-09-15	26.204	26.212	26.212	0.045	26.185A	26.204B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.271	26.275	26.275	0.046	26.252A	26.264B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.351	26.353	26.353	0.048	26.334A	26.334B	26.328	26.512	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN21	2021-06-16	1.1037	1.1054	1.1054	-0.0029	1.1037A	1.1071B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.1031	1.1048	1.1048	-0.0029	1.1031A	1.1064B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1030	1.1042	1.1042	-0.0029	1.1029A	1.1057B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1021	1.1036	1.1036	-0.0029	1.1021A	1.1052B	1.0998	1.1066	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHJUN21	2021-06-16	363.79	364.11	364.11	-0.10	363.43A	364.09B	346.74	372.10	0	0
EHSEP21	2021-09-15	365.24	365.54	365.54	-0.07	364.87A	365.49B	356.58	373.46	0	0
EHDEC21	2021-12-15	366.73	366.95	366.95	-0.08	366.32A	366.87B	358.82	372.92	0	0
EHMAR22	2022-03-16	368.14	368.33	368.33	-0.05	367.77A	368.18B	367.77	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	129.19	129.36	129.36	-0.17	129.07A	129.41B	119.91	130.61	0	0
EJSEP21	2021-09-15	129.32	129.48	129.48	-0.19	129.20A	129.54B	122.05	130.74	0	0
EJDEC21	2021-12-15	129.45	129.61	129.61	-0.17	129.34A	129.66B	125.54	130.85	0	0
EJMAR22	2022-03-16	129.53	129.69	129.69	-0.18	129.42A	129.74B	128.78	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	4.6590	4.6650	4.6650	0.0210	4.6490A	4.6690B	4.4780	4.6690	0	31
EMMAY21	2021-05-19	4.6610	4.6670	4.6670	0.0210	4.6510A	4.6720B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.6640	4.6690	4.6690	0.0210	4.6540A	4.6740B	4.4070	4.6740	0	33
EMSEP21	2021-09-15	4.6710	4.6760	4.6760	0.0210	4.6620A	4.6800B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.6800	4.6840	4.6840	0.0210	4.6700A	4.6880B	4.4720	4.6880	0	8
EMMAR22	2022-03-16	4.6910	4.6950	4.6950	0.0220	4.6810A	4.6980B	4.6310	4.6980	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	0.8533	0.8547	0.8547	-0.0009	0.8520A	0.8551B	0.8520	0.9254	0	0
EPSEP21	2021-09-15	0.8548	0.8562	0.8562	-0.0009	0.8536A	0.8565B	0.8536	0.9268	0	0
EPDEC21	2021-12-15	0.8566	0.8578	0.8578	-0.0008	0.8551A	0.8581B	0.8551	0.9268	0	0
EPMAR22	2022-03-16	0.8581	0.8595	0.8595	-0.0007	0.8568A	0.8598B	0.8568	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	1.1037	1.1054	1.1054	-0.0029	1.1037A	1.1071B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1031	1.1048	1.1048	-0.0029	1.1031A	1.1064B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1030	1.1042	1.1042	-0.0029	1.1029A	1.1057B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1021	1.1036	1.1036	-0.0029	1.1021A	1.1051B	1.0998	1.1066	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR21	2021-04-21	4.6590	4.6650	4.6650	0.0210	4.6500A	4.6690B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.6610	4.6670	4.6670	0.0210	4.6520A	4.6720B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.6640	4.6690	4.6690	0.0210	4.6540A	4.6740B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.6710	4.6760	4.6760	0.0210	4.6610A	4.6800B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.6800	4.6840	4.6840	0.0210	4.6700A	4.6880B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.6910	4.6950	4.6950	0.0220	4.6800A	4.6980B	4.6310	4.6980	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	4.6632	4.6688	4.6688	0.0212	4.6538A	4.6740B	4.3586	115.9165	0	297
EXSEP21	2021-09-15	4.6704	4.6758	4.6758	0.0213	4.6611A	4.6806B	4.3848	4.6806	0	10
EXDEC21	2021-12-15	4.6795	4.6840	4.6840	0.0212	4.6691A	4.6882B	4.4110	4.6882	0	21
EXMAR22	2022-03-16	4.6901	4.6944	4.6944	0.0211	4.6808A	4.6983B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.7008	4.7049	4.7049	0.0215	4.6909A	4.7079B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.7140	4.7183	4.7183	0.0225	4.7041A	4.7203B	4.4584	4.7203	0	0
EXDEC22	2022-12-21	4.7285	4.7324	4.7324	0.0234	4.7184A	4.7338B	4.4714	4.7338	0	0
EXMAR23	2023-03-15	4.7416	4.7456	4.7456	0.0242	4.7325A	4.7463B	4.4827	4.7463	0	0
EXJUN23	2023-06-21	4.7617	4.7657	4.7657	0.0253	4.7528A	4.7656B	4.4961	4.7656	0	0
EXSEP23	2023-09-20	4.7812	4.7851	4.7851	0.0264	4.7718A	4.7843B	4.5644	4.7843	0	0
EXDEC23	2023-12-20	4.8007	4.8044	4.8044	0.0274	4.7905A	4.8028B	4.5905	4.8028	0	0
EXMAR24	2024-03-20	4.8203	4.8238	4.8238	0.0285	4.8097A	4.8215B	4.7591	4.8215	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN21	2021-06-16	129.19	129.36	129.36	-0.17	129.07A	129.41B	119.91	130.61	0	0
EYSEP21	2021-09-15	129.32	129.48	129.48	-0.19	129.20A	129.54B	122.05	130.74	0	0
EYDEC21	2021-12-15	129.45	129.61	129.61	-0.17	129.34A	129.66B	125.54	130.85	0	0
EYMAR22	2022-03-16	129.53	129.69	129.69	-0.18	129.42A	129.74B	128.78	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	0.9362	0.9368	0.9368	-0.0018	0.9361A	0.9383B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9338	0.9344	0.9344	-0.0018	0.9337A	0.9359B	0.8720	0.9372	0	0
HMDEC21	2021-12-15	0.9314	0.9320	0.9320	-0.0018	0.9313A	0.9335B	0.8696	0.9348	0	0
HMMAR22	2022-03-16	0.9286	0.9292	0.9292	-0.0018	0.9286A	0.9307B	0.9145	0.9320	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN21	2021-06-16	0.9362	0.9368	0.9368	-0.0018	0.9361A	0.9383B	0.8743	0.9427	0	2
HXSEP21	2021-09-15	0.9338	0.9344	0.9344	-0.0018	0.9337A	0.9359B	0.8720	0.9372	0	0
HXDEC21	2021-12-15	0.9314	0.9320	0.9320	-0.0018	0.9313A	0.9335B	0.8696	0.9348	0	0
HXMAR22	2022-03-16	0.9286	0.9292	0.9292	-0.0018	0.9286A	0.9307B	0.9145	0.9320	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN21	2021-06-16	109.57	109.65	109.65	-0.05	109.47A	109.66B	102.50	109.73	0	2
JMSEP21	2021-09-15	109.46	109.55	109.55	-0.05	109.36A	109.55B	102.38	109.63	0	0
JMDEC21	2021-12-15	109.31	109.43	109.43	-0.04	109.25A	109.44B	102.23	109.51	0	0
JMMAR22	2022-03-16	109.14	109.22	109.22	-0.06	109.05A	109.22B	107.89	109.31	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	109.57	109.65	109.65	-0.05	109.47A	109.66B	102.50	109.73	0	0
JXSEP21	2021-09-15	109.46	109.55	109.55	-0.05	109.36A	109.55B	102.38	109.63	0	0
JXDEC21	2021-12-15	109.31	109.43	109.43	-0.04	109.25A	109.44B	102.23	109.51	0	0
JXMAR22	2022-03-16	109.14	109.22	109.22	-0.06	109.05A	109.22B	107.89	109.31	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	5.4630	5.4640	5.4640	0.0310	5.4560A	5.4720B	5.0760	5.4720	0	0
PMMAY21	2021-05-19	5.4620	5.4630	5.4630	0.0300	5.4550A	5.4720B	5.1640	5.4720	0	0
PMJUN21	2021-06-16	5.4620	5.4630	5.4630	0.0310	5.4550A	5.4710B	4.7980	5.4710	0	0
PMSEP21	2021-09-15	5.4600	5.4610	5.4610	0.0290	5.4540A	5.4690B	4.8150	5.4690	0	0
PMDEC21	2021-12-15	5.4600	5.4610	5.4610	0.0300	5.4540A	5.4690B	4.9040	5.4690	0	0
PMMAR22	2022-03-16	5.4590	5.4620	5.4620	0.0290	5.4560A	5.4700B	5.3290	5.4700	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN21	2021-06-16	1.3819	1.3802	1.3802	0.0000	1.3797A	1.3849B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3822	1.3805	1.3805	-0.0001	1.3800A	1.3852B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3824	1.3808	1.3808	0.0000	1.3804A	1.3855B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3831	1.3817	1.3817	0.0001	1.3813A	1.3862B	1.3700	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	5.4618	5.4625	5.4625	0.0301	5.4547A	5.4717B	4.7977	5.4717	0	0
PPSEP21	2021-09-15	5.4607	5.4610	5.4610	0.0299	5.4537A	5.4698B	4.8149	5.4698	0	0
PPDEC21	2021-12-15	5.4602	5.4608	5.4608	0.0301	5.4539A	5.4690B	4.9035	5.4690	0	0
PPMAR22	2022-03-16	5.4613	5.4622	5.4622	0.0296	5.4559A	5.4703B	5.3284	5.4703	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN21	2021-06-16	1.3819	1.3802	1.3802	0.0000	1.3797A	1.3849B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3822	1.3805	1.3805	-0.0001	1.3800A	1.3852B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3823	1.3808	1.3808	0.0000	1.3804A	1.3855B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3831	1.3817	1.3817	0.0001	1.3813A	1.3862B	1.3700	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	3.9560	3.9580	3.9580	0.0210	3.9430A	3.9620B	3.6820	3.9620	0	0
UMMAY21	2021-05-19	3.9550	3.9570	3.9570	0.0210	3.9430A	3.9610B	3.6810	3.9610	0	0
UMJUN21	2021-06-16	3.9550	3.9570	3.9570	0.0210	3.9420A	3.9600B	3.6190	3.9830	0	41
UMSEP21	2021-09-15	3.9530	3.9550	3.9550	0.0210	3.9410A	3.9580B	3.6190	3.9630	0	4
UMDEC21	2021-12-15	3.9520	3.9540	3.9540	0.0210	3.9400A	3.9570B	3.6200	3.9570	0	2
UMMAR22	2022-03-16	3.9510	3.9520	3.9520	0.0200	3.9390A	3.9550B	3.8510	3.9550	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	3.9560	3.9580	3.9580	0.0210	3.9430A	3.9620B	3.6820	3.9620	0	0
USMAY21	2021-05-19	3.9550	3.9570	3.9570	0.0210	3.9430A	3.9610B	3.6810	3.9610	0	0
USJUN21	2021-06-16	3.9550	3.9570	3.9570	0.0210	3.9420A	3.9600B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.9530	3.9550	3.9550	0.0210	3.9410A	3.9580B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.9520	3.9540	3.9540	0.0210	3.9400A	3.9570B	3.6200	3.9570	0	0
USMAR22	2022-03-16	3.9510	3.9520	3.9520	0.0200	3.9390A	3.9550B	3.8510	3.9550	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	3.9541	3.9565	3.9565	0.0207	3.9419A	3.9609B	3.6181	3.9839	0	45
UXSEP21	2021-09-15	3.9524	3.9546	3.9546	0.0206	3.9403A	3.9587B	3.6190	3.9635	0	5
UXDEC21	2021-12-15	3.9519	3.9536	3.9536	0.0207	3.9396A	3.9574B	3.6193	3.9574	0	7
UXMAR22	2022-03-16	3.9513	3.9524	3.9524	0.0202	3.9387A	3.9559B	3.8505	3.9559	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