WGT S.A.

Wyniki sesji z dnia 2021-03-31

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	0.7614	0.7631	0.7631	0.0014	0.7607A	0.7630B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7615	0.7633	0.7633	0.0015	0.7608A	0.7631B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7617	0.7635	0.7635	0.0015	0.7611A	0.7633B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7619	0.7636	0.7636	0.0015	0.7612A	0.7634B	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	0.7614	0.7631	0.7631	0.0014	0.7607A	0.7630B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7615	0.7633	0.7633	0.0015	0.7608A	0.7631B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7617	0.7635	0.7635	0.0015	0.7611A	0.7633B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7619	0.7636	0.7636	0.0015	0.7612A	0.7634B	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	1.2605	1.2552	1.2552	-0.0084	1.2553A	1.2607B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2605	1.2552	1.2552	-0.0085	1.2553A	1.2607B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2603	1.2550	1.2550	-0.0087	1.2552A	1.2604B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2604	1.2550	1.2550	-0.0085	1.2552A	1.2604B	1.2400	1.2641	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	4.2160	4.2080	4.2080	-0.0100	4.1980A	4.2220B	4.0720	4.2370	0	1
CMMAY21	2021-05-19	4.2200	4.2100	4.2100	-0.0110	4.2010A	4.2250B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.2210	4.2130	4.2130	-0.0100	4.2040A	4.2270B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2300	4.2210	4.2210	-0.0110	4.2120A	4.2360B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.2420	4.2320	4.2320	-0.0110	4.2240A	4.2460B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.2530	4.2440	4.2440	-0.0100	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	1.2605	1.2552	1.2552	-0.0084	1.2553A	1.2607B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2605	1.2552	1.2552	-0.0085	1.2553A	1.2607B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2603	1.2550	1.2550	-0.0087	1.2552A	1.2604B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2604	1.2550	1.2550	-0.0085	1.2552A	1.2604B	1.2400	1.2641	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN21	2021-06-16	4.2227	4.2126	4.2126	-0.0104	4.2031A	4.2278B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2316	4.2212	4.2212	-0.0105	4.2118A	4.2364B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.2412	4.2318	4.2318	-0.0106	4.2231A	4.2465B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.2533	4.2434	4.2434	-0.0105	4.2352A	4.2576B	4.2021	4.2576	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAPR21	2021-04-21	1.1729	1.1746	1.1746	0.0015	1.1726A	1.1751B	1.1720	1.2256	0	0
DMMAY21	2021-05-19	1.1735	1.1753	1.1753	0.0015	1.1733A	1.1758B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.1743	1.1760	1.1760	0.0014	1.1740A	1.1765B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.1766	1.1784	1.1784	0.0015	1.1764A	1.1788B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1796	1.1813	1.1813	0.0014	1.1793A	1.1817B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.1822	1.1840	1.1840	0.0015	1.1820A	1.1844B	1.1813	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	1.1743	1.1760	1.1760	0.0014	1.1740A	1.1765B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.1766	1.1784	1.1784	0.0015	1.1764A	1.1788B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.1796	1.1813	1.1813	0.0014	1.1793A	1.1817B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.1822	1.1840	1.1840	0.0015	1.1820A	1.1844B	1.1813	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	0.8542	0.8523	0.8523	-0.0039	0.8519A	0.8548B	0.8519	0.9254	0	1
EBSEP21	2021-09-15	0.8557	0.8538	0.8538	-0.0039	0.8534A	0.8562B	0.8534	0.9268	0	0
EBDEC21	2021-12-15	0.8573	0.8554	0.8554	-0.0039	0.8551A	0.8578B	0.8551	0.9268	0	0
EBMAR22	2022-03-16	0.8591	0.8570	0.8570	-0.0040	0.8568A	0.8594B	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	26.180	26.171	26.171	-0.012	26.172A	26.194B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.229	26.226	26.226	-0.009	26.228A	26.245B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.297	26.289	26.289	-0.009	26.297A	26.301B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.379	26.373	26.373	-0.005	26.384A	26.380B	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	1.1729	1.1746	1.1746	0.0015	1.1726A	1.1751B	1.1720	1.2256	0	0
EDMAY21	2021-05-19	1.1735	1.1753	1.1753	0.0015	1.1733A	1.1758B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.1743	1.1760	1.1760	0.0014	1.1740A	1.1765B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1766	1.1784	1.1784	0.0015	1.1764A	1.1788B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1796	1.1813	1.1813	0.0014	1.1793A	1.1817B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.1822	1.1840	1.1840	0.0015	1.1820A	1.1844B	1.1813	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	26.180	26.171	26.171	-0.012	26.172A	26.194B	25.743	27.519	0	0
EESEP21	2021-09-15	26.229	26.226	26.226	-0.009	26.228A	26.247B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.297	26.289	26.289	-0.009	26.297A	26.301B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.379	26.373	26.373	-0.005	26.384A	26.380B	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	1.1046	1.1045	1.1045	-0.0002	1.1046A	1.1067B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.1040	1.1039	1.1039	-0.0002	1.1040A	1.1061B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1036	1.1033	1.1033	-0.0002	1.1035A	1.1054B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1029	1.1028	1.1028	-0.0002	1.1029A	1.1048B	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	364.41	364.01	364.01	-0.42	364.18A	364.60B	346.74	372.10	0	0
EHSEP21	2021-09-15	365.78	365.47	365.47	-0.38	365.68A	366.00B	356.58	373.46	0	0
EHDEC21	2021-12-15	367.26	366.99	366.99	-0.24	367.23A	367.43B	358.82	372.92	0	0
EHMAR22	2022-03-16	368.75	368.57	368.57	-0.14	368.89A	368.89B	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	129.94	130.13	130.13	0.58	129.80A	130.12B	119.91	130.61	0	0
EJSEP21	2021-09-15	130.08	130.27	130.27	0.58	129.94A	130.26B	122.05	130.74	0	0
EJDEC21	2021-12-15	130.18	130.38	130.38	0.59	130.06A	130.37B	125.54	130.85	0	0
EJMAR22	2022-03-16	130.29	130.48	130.48	0.58	130.16A	130.48B	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	4.6600	4.6490	4.6490	-0.0120	4.6480A	4.6680B	4.4780	4.6690	0	34
EMMAY21	2021-05-19	4.6620	4.6510	4.6510	-0.0120	4.6500A	4.6700B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.6640	4.6530	4.6530	-0.0120	4.6520A	4.6720B	4.4070	4.6740	0	33
EMSEP21	2021-09-15	4.6720	4.6600	4.6600	-0.0130	4.6590A	4.6780B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.6810	4.6690	4.6690	-0.0130	4.6690A	4.6880B	4.4720	4.6880	0	16
EMMAR22	2022-03-16	4.6900	4.6800	4.6800	-0.0120	4.6800A	4.6970B	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	0.8542	0.8523	0.8523	-0.0039	0.8519A	0.8548B	0.8519	0.9254	0	0
EPSEP21	2021-09-15	0.8557	0.8538	0.8538	-0.0039	0.8534A	0.8562B	0.8534	0.9268	0	0
EPDEC21	2021-12-15	0.8573	0.8554	0.8554	-0.0039	0.8551A	0.8578B	0.8551	0.9268	0	0
EPMAR22	2022-03-16	0.8591	0.8570	0.8570	-0.0040	0.8568A	0.8594B	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	1.1046	1.1045	1.1045	-0.0002	1.1046A	1.1067B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1040	1.1039	1.1039	-0.0002	1.1040A	1.1061B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1036	1.1033	1.1033	-0.0002	1.1035A	1.1054B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1029	1.1028	1.1028	-0.0002	1.1029A	1.1048B	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	4.6600	4.6490	4.6490	-0.0120	4.6480A	4.6680B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.6620	4.6510	4.6510	-0.0120	4.6500A	4.6700B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.6640	4.6530	4.6530	-0.0120	4.6520A	4.6720B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.6720	4.6600	4.6600	-0.0130	4.6590A	4.6780B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.6810	4.6690	4.6690	-0.0130	4.6690A	4.6880B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.6900	4.6800	4.6800	-0.0120	4.6800A	4.6970B	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	4.6646	4.6527	4.6527	-0.0123	4.6515A	4.6721B	4.3586	115.9165	0	300
EXSEP21	2021-09-15	4.6719	4.6596	4.6596	-0.0125	4.6587A	4.6789B	4.3848	4.6806	0	10
EXDEC21	2021-12-15	4.6814	4.6690	4.6690	-0.0125	4.6686A	4.6884B	4.4110	4.6884	0	22
EXMAR22	2022-03-16	4.6915	4.6796	4.6796	-0.0123	4.6795A	4.6979B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.7015	4.6911	4.6911	-0.0118	4.6917A	4.7089B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.7176	4.7065	4.7065	-0.0112	4.7080A	4.7222B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.7313	4.7230	4.7230	-0.0105	4.7253A	4.7377B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.7475	4.7384	4.7384	-0.0099	4.7412A	4.7512B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.7684	4.7605	4.7605	-0.0090	4.7641A	4.7717B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.7867	4.7818	4.7818	-0.0082	4.7862A	4.7917B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.8085	4.8031	4.8031	-0.0074	4.8083A	4.8123B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.8304	4.8243	4.8243	-0.0067	4.8304A	4.8323B	4.7591	4.8323	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN21	2021-06-16	129.94	130.13	130.13	0.58	129.80A	130.12B	119.91	130.61	0	0
EYSEP21	2021-09-15	130.08	130.27	130.27	0.58	129.94A	130.26B	122.05	130.74	0	0
EYDEC21	2021-12-15	130.18	130.38	130.38	0.59	130.06A	130.37B	125.54	130.85	0	0
EYMAR22	2022-03-16	130.29	130.48	130.48	0.58	130.16A	130.48B	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	0.9404	0.9392	0.9392	-0.0014	0.9393A	0.9422B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9382	0.9369	0.9369	-0.0014	0.9370A	0.9398B	0.8720	0.9398	0	0
HMDEC21	2021-12-15	0.9353	0.9340	0.9340	-0.0014	0.9342A	0.9370B	0.8696	0.9370	0	0
HMMAR22	2022-03-16	0.9328	0.9315	0.9315	-0.0014	0.9317A	0.9344B	0.9145	0.9344	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN21	2021-06-16	0.9404	0.9392	0.9392	-0.0014	0.9393A	0.9422B	0.8743	0.9427	0	2
HXSEP21	2021-09-15	0.9382	0.9369	0.9369	-0.0014	0.9370A	0.9398B	0.8720	0.9398	0	0
HXDEC21	2021-12-15	0.9353	0.9340	0.9340	-0.0014	0.9342A	0.9370B	0.8696	0.9370	0	0
HXMAR22	2022-03-16	0.9328	0.9315	0.9315	-0.0014	0.9317A	0.9344B	0.9145	0.9344	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN21	2021-06-16	110.60	110.66	110.66	0.35	110.44A	110.74B	102.50	110.74	0	2
JMSEP21	2021-09-15	110.49	110.56	110.56	0.36	110.34A	110.63B	102.38	110.63	0	0
JMDEC21	2021-12-15	110.30	110.38	110.38	0.36	110.17A	110.45B	102.23	110.45	0	0
JMMAR22	2022-03-16	110.15	110.22	110.22	0.35	110.01A	110.29B	107.89	110.29	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	110.60	110.66	110.66	0.35	110.44A	110.74B	102.50	110.74	0	0
JXSEP21	2021-09-15	110.49	110.56	110.56	0.36	110.34A	110.63B	102.38	110.63	0	0
JXDEC21	2021-12-15	110.30	110.38	110.38	0.36	110.17A	110.45B	102.23	110.45	0	0
JXMAR22	2022-03-16	110.15	110.22	110.22	0.35	110.01A	110.29B	107.89	110.29	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	5.4640	5.4600	5.4600	0.0100	5.4560A	5.4780B	5.0760	5.4780	0	0
PMMAY21	2021-05-19	5.4640	5.4600	5.4600	0.0110	5.4560A	5.4780B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.4630	5.4590	5.4590	0.0100	5.4550A	5.4770B	4.7980	5.4770	0	0
PMSEP21	2021-09-15	5.4620	5.4580	5.4580	0.0110	5.4540A	5.4750B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.4620	5.4590	5.4590	0.0110	5.4550A	5.4750B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.4630	5.4600	5.4600	0.0110	5.4580A	5.4770B	5.3290	5.4770	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN21	2021-06-16	1.3757	1.3799	1.3799	0.0080	1.3745A	1.3798B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3760	1.3802	1.3802	0.0080	1.3748A	1.3801B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3768	1.3811	1.3811	0.0081	1.3757A	1.3809B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3771	1.3814	1.3814	0.0080	1.3760A	1.3811B	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	5.4639	5.4592	5.4592	0.0105	5.4549A	5.4774B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.4623	5.4578	5.4578	0.0105	5.4537A	5.4758B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.4623	5.4585	5.4585	0.0106	5.4550A	5.4759B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.4635	5.4601	5.4601	0.0107	5.4572A	5.4771B	5.3284	5.4771	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN21	2021-06-16	1.3757	1.3799	1.3799	0.0080	1.3745A	1.3798B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3760	1.3802	1.3802	0.0080	1.3748A	1.3801B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3768	1.3811	1.3811	0.0081	1.3757A	1.3809B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3771	1.3814	1.3814	0.0080	1.3760A	1.3811B	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	3.9720	3.9570	3.9570	-0.0160	3.9590A	3.9760B	3.6820	3.9760	0	0
UMMAY21	2021-05-19	3.9710	3.9570	3.9570	-0.0150	3.9590A	3.9760B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.9710	3.9560	3.9560	-0.0160	3.9580A	3.9750B	3.6190	3.9830	0	42
UMSEP21	2021-09-15	3.9690	3.9550	3.9550	-0.0150	3.9570A	3.9730B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.9670	3.9530	3.9530	-0.0150	3.9550A	3.9700B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.9670	3.9520	3.9520	-0.0160	3.9550A	3.9700B	3.8510	3.9700	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	3.9720	3.9570	3.9570	-0.0160	3.9590A	3.9760B	3.6820	3.9760	0	0
USMAY21	2021-05-19	3.9710	3.9570	3.9570	-0.0150	3.9590A	3.9760B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.9710	3.9560	3.9560	-0.0160	3.9580A	3.9750B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.9690	3.9550	3.9550	-0.0150	3.9570A	3.9730B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.9670	3.9530	3.9530	-0.0150	3.9550A	3.9700B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.9670	3.9520	3.9520	-0.0160	3.9550A	3.9700B	3.8510	3.9700	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	3.9703	3.9563	3.9563	-0.0154	3.9579A	3.9752B	3.6181	3.9839	0	45
UXSEP21	2021-09-15	3.9686	3.9543	3.9543	-0.0154	3.9562A	3.9732B	3.6190	3.9732	0	5
UXDEC21	2021-12-15	3.9671	3.9523	3.9523	-0.0155	3.9545A	3.9708B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.9673	3.9523	3.9523	-0.0155	3.9548A	3.9706B	3.8505	3.9706	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