WGT S.A.

Wyniki sesji z dnia 2021-04-01

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	0.7552	0.7600	0.7600	-0.0031	0.7552A	0.7604B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7554	0.7602	0.7602	-0.0031	0.7554A	0.7605B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7556	0.7604	0.7604	-0.0031	0.7556A	0.7608B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7556	0.7606	0.7606	-0.0030	0.7556A	0.7608B	0.7556	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	0.7552	0.7600	0.7600	-0.0031	0.7552A	0.7604B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7554	0.7602	0.7602	-0.0031	0.7554A	0.7605B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7556	0.7604	0.7604	-0.0031	0.7556A	0.7608B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7556	0.7606	0.7606	-0.0030	0.7556A	0.7608B	0.7556	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	1.2590	1.2570	1.2570	0.0018	1.2569A	1.2594B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2589	1.2570	1.2570	0.0018	1.2568A	1.2594B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2586	1.2566	1.2566	0.0016	1.2566A	1.2590B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2586	1.2567	1.2567	0.0017	1.2567A	1.2591B	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	4.1830	4.1430	4.1430	-0.0650	4.1420A	4.1810B	4.0720	4.2370	0	1
CMMAY21	2021-05-19	4.1860	4.1460	4.1460	-0.0640	4.1450A	4.1830B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1880	4.1490	4.1490	-0.0640	4.1470A	4.1860B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1970	4.1570	4.1570	-0.0640	4.1560A	4.1940B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.2080	4.1670	4.1670	-0.0650	4.1670A	4.2040B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.2200	4.1790	4.1790	-0.0650	4.1800A	4.2150B	4.1800	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	1.2590	1.2570	1.2570	0.0018	1.2569A	1.2594B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2589	1.2570	1.2570	0.0018	1.2568A	1.2594B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2586	1.2566	1.2566	0.0016	1.2566A	1.2590B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2586	1.2567	1.2567	0.0017	1.2567A	1.2591B	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	4.1878	4.1482	4.1482	-0.0644	4.1470A	4.1860B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1965	4.1567	4.1567	-0.0645	4.1558A	4.1941B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.2074	4.1669	4.1669	-0.0649	4.1666A	4.2041B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.2194	4.1791	4.1791	-0.0643	4.1792A	4.2152B	4.1792	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	1.1733	1.1747	1.1747	0.0001	1.1729A	1.1766B	1.1720	1.2256	0	0
DMMAY21	2021-05-19	1.1740	1.1755	1.1755	0.0002	1.1736A	1.1772B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.1747	1.1762	1.1762	0.0002	1.1743A	1.1779B	1.1287	1.2353	0	4
DMSEP21	2021-09-15	1.1770	1.1785	1.1785	0.0001	1.1766A	1.1803B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1800	1.1814	1.1814	0.0001	1.1795A	1.1831B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.1826	1.1840	1.1840	0.0000	1.1822A	1.1858B	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	1.1747	1.1762	1.1762	0.0002	1.1743A	1.1779B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.1770	1.1785	1.1785	0.0001	1.1766A	1.1803B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.1800	1.1814	1.1814	0.0001	1.1795A	1.1831B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.1826	1.1840	1.1840	0.0000	1.1822A	1.1858B	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	0.8522	0.8506	0.8506	-0.0017	0.8505A	0.8543B	0.8505	0.9254	0	1
EBSEP21	2021-09-15	0.8537	0.8521	0.8521	-0.0017	0.8520A	0.8558B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8553	0.8536	0.8536	-0.0018	0.8536A	0.8574B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8569	0.8553	0.8553	-0.0017	0.8553A	0.8590B	0.8553	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	26.169	26.126	26.126	-0.045	26.103A	26.146B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.224	26.179	26.179	-0.047	26.160A	26.198B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.286	26.241	26.241	-0.048	26.228A	26.253B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.332	26.325	26.325	-0.048	26.316A	26.332B	26.316	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	1.1733	1.1747	1.1747	0.0001	1.1729A	1.1766B	1.1720	1.2256	0	0
EDMAY21	2021-05-19	1.1740	1.1755	1.1755	0.0002	1.1736A	1.1772B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.1747	1.1762	1.1762	0.0002	1.1743A	1.1779B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1770	1.1785	1.1785	0.0001	1.1766A	1.1803B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1800	1.1814	1.1814	0.0001	1.1795A	1.1831B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.1826	1.1840	1.1840	0.0000	1.1822A	1.1858B	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	26.169	26.126	26.126	-0.045	26.103A	26.146B	25.743	27.519	0	0
EESEP21	2021-09-15	26.224	26.179	26.179	-0.047	26.160A	26.198B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.286	26.241	26.241	-0.048	26.228A	26.253B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.332	26.325	26.325	-0.048	26.316A	26.332B	26.316	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	1.1080	1.1090	1.1090	0.0045	1.1082A	1.1112B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.1074	1.1084	1.1084	0.0045	1.1078A	1.1105B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1068	1.1078	1.1078	0.0045	1.1071A	1.1099B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1062	1.1072	1.1072	0.0044	1.1067A	1.1093B	1.0998	1.1093	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHJUN21	2021-06-16	363.24	362.16	362.16	-1.85	362.23A	363.42B	346.74	372.10	0	0
EHSEP21	2021-09-15	364.73	363.63	363.63	-1.84	363.74A	364.85B	356.58	373.46	0	0
EHDEC21	2021-12-15	366.27	365.12	365.12	-1.87	365.25A	366.32B	358.82	372.92	0	0
EHMAR22	2022-03-16	367.90	366.74	366.74	-1.83	366.91A	367.87B	366.91	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	129.95	130.08	130.08	-0.05	129.93A	130.27B	119.91	130.61	0	0
EJSEP21	2021-09-15	130.08	130.22	130.22	-0.05	130.07A	130.40B	122.05	130.74	0	0
EJDEC21	2021-12-15	130.20	130.33	130.33	-0.05	130.19A	130.51B	125.54	130.85	0	0
EJMAR22	2022-03-16	130.30	130.43	130.43	-0.05	130.29A	130.62B	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	4.6370	4.5960	4.5960	-0.0530	4.5980A	4.6360B	4.4780	4.6690	0	34
EMMAY21	2021-05-19	4.6390	4.5980	4.5980	-0.0530	4.6000A	4.6370B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.6410	4.6000	4.6000	-0.0530	4.6020A	4.6390B	4.4070	4.6740	0	33
EMSEP21	2021-09-15	4.6490	4.6070	4.6070	-0.0530	4.6090A	4.6460B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.6580	4.6160	4.6160	-0.0530	4.6190A	4.6540B	4.4720	4.6880	0	16
EMMAR22	2022-03-16	4.6690	4.6280	4.6280	-0.0520	4.6310A	4.6650B	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	0.8522	0.8506	0.8506	-0.0017	0.8505A	0.8543B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8537	0.8521	0.8521	-0.0017	0.8520A	0.8558B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8553	0.8536	0.8536	-0.0018	0.8536A	0.8574B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8569	0.8553	0.8553	-0.0017	0.8553A	0.8590B	0.8553	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	1.1080	1.1090	1.1090	0.0045	1.1082A	1.1112B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1074	1.1084	1.1084	0.0045	1.1078A	1.1105B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1068	1.1078	1.1078	0.0045	1.1071A	1.1099B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1062	1.1072	1.1072	0.0044	1.1067A	1.1093B	1.0998	1.1093	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR21	2021-04-21	4.6370	4.5960	4.5960	-0.0530	4.5980A	4.6360B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.6390	4.5980	4.5980	-0.0530	4.6000A	4.6370B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.6410	4.6000	4.6000	-0.0530	4.6020A	4.6390B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.6490	4.6070	4.6070	-0.0530	4.6090A	4.6460B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.6580	4.6160	4.6160	-0.0530	4.6190A	4.6540B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.6690	4.6280	4.6280	-0.0520	4.6310A	4.6650B	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	4.6410	4.6000	4.6000	-0.0527	4.6017A	4.6396B	4.3586	115.9165	0	302
EXSEP21	2021-09-15	4.6481	4.6067	4.6067	-0.0529	4.6087A	4.6463B	4.3848	4.6806	0	10
EXDEC21	2021-12-15	4.6578	4.6161	4.6161	-0.0529	4.6186A	4.6549B	4.4110	4.6884	0	22
EXMAR22	2022-03-16	4.6684	4.6273	4.6273	-0.0523	4.6303A	4.6652B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6820	4.6406	4.6406	-0.0505	4.6447A	4.6774B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6982	4.6568	4.6568	-0.0497	4.6616A	4.6917B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.7148	4.6734	4.6734	-0.0496	4.6790A	4.7070B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.7306	4.6893	4.6893	-0.0491	4.6951A	4.7214B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.7530	4.7120	4.7120	-0.0485	4.7183A	4.7429B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.7752	4.7338	4.7338	-0.0480	4.7412A	4.7634B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7973	4.7562	4.7562	-0.0469	4.7643A	4.7848B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.8194	4.7777	4.7777	-0.0466	4.7865A	4.8054B	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	129.95	130.08	130.08	-0.05	129.93A	130.27B	119.91	130.61	0	0
EYSEP21	2021-09-15	130.08	130.22	130.22	-0.05	130.07A	130.40B	122.05	130.74	0	0
EYDEC21	2021-12-15	130.20	130.33	130.33	-0.05	130.19A	130.51B	125.54	130.85	0	0
EYMAR22	2022-03-16	130.30	130.43	130.43	-0.05	130.29A	130.62B	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.
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
FWMAR23	2023-03-31									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN21	2021-06-16	0.9433	0.9429	0.9429	0.0037	0.9420A	0.9453B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9409	0.9405	0.9405	0.0036	0.9396A	0.9429B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9381	0.9378	0.9378	0.0038	0.9368A	0.9401B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9355	0.9352	0.9352	0.0037	0.9343A	0.9375B	0.9145	0.9375	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN21	2021-06-16	0.9433	0.9429	0.9429	0.0037	0.9420A	0.9453B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9409	0.9405	0.9405	0.0036	0.9396A	0.9429B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9381	0.9378	0.9378	0.0038	0.9368A	0.9401B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9355	0.9352	0.9352	0.0037	0.9343A	0.9375B	0.9145	0.9375	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN21	2021-06-16	110.63	110.61	110.61	-0.05	110.52A	110.75B	102.50	110.75	0	2
JMSEP21	2021-09-15	110.53	110.51	110.51	-0.05	110.41A	110.65B	102.38	110.65	0	0
JMDEC21	2021-12-15	110.35	110.32	110.32	-0.06	110.24A	110.46B	102.23	110.46	0	0
JMMAR22	2022-03-16	110.19	110.16	110.16	-0.06	110.09A	110.30B	107.89	110.30	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	110.63	110.61	110.61	-0.05	110.52A	110.75B	102.50	110.75	0	0
JXSEP21	2021-09-15	110.53	110.51	110.51	-0.05	110.41A	110.65B	102.38	110.65	0	0
JXDEC21	2021-12-15	110.35	110.32	110.32	-0.06	110.24A	110.46B	102.23	110.46	0	0
JXMAR22	2022-03-16	110.19	110.16	110.16	-0.06	110.09A	110.30B	107.89	110.30	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.
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
MWMAR23	2023-03-31									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	5.4410	5.4090	5.4090	-0.0510	5.3950A	5.4390B	5.0760	5.4780	0	0
PMMAY21	2021-05-19	5.4410	5.4090	5.4090	-0.0510	5.3950A	5.4380B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.4410	5.4080	5.4080	-0.0510	5.3950A	5.4380B	4.7980	5.4770	0	0
PMSEP21	2021-09-15	5.4390	5.4060	5.4060	-0.0520	5.3930A	5.4360B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.4410	5.4070	5.4070	-0.0520	5.3950A	5.4360B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.4430	5.4100	5.4100	-0.0500	5.3980A	5.4370B	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	1.3770	1.3829	1.3829	0.0030	1.3763A	1.3831B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3774	1.3832	1.3832	0.0030	1.3766A	1.3833B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3781	1.3842	1.3842	0.0031	1.3775A	1.3843B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3786	1.3844	1.3844	0.0030	1.3779A	1.3845B	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	5.4402	5.4078	5.4078	-0.0514	5.3941A	5.4382B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.4389	5.4062	5.4062	-0.0516	5.3930A	5.4363B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.4401	5.4069	5.4069	-0.0516	5.3942A	5.4363B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.4424	5.4098	5.4098	-0.0503	5.3971A	5.4373B	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	1.3770	1.3829	1.3829	0.0030	1.3763A	1.3831B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3774	1.3832	1.3832	0.0030	1.3766A	1.3833B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3781	1.3842	1.3842	0.0031	1.3775A	1.3843B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3786	1.3844	1.3844	0.0030	1.3779A	1.3845B	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	3.9530	3.9120	3.9120	-0.0450	3.9100A	3.9490B	3.6820	3.9760	0	0
UMMAY21	2021-05-19	3.9520	3.9120	3.9120	-0.0450	3.9090A	3.9490B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.9520	3.9110	3.9110	-0.0450	3.9090A	3.9480B	3.6190	3.9830	0	42
UMSEP21	2021-09-15	3.9500	3.9090	3.9090	-0.0460	3.9070A	3.9460B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.9480	3.9070	3.9070	-0.0460	3.9060A	3.9440B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.9490	3.9080	3.9080	-0.0440	3.9060A	3.9430B	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	3.9530	3.9120	3.9120	-0.0450	3.9100A	3.9490B	3.6820	3.9760	0	0
USMAY21	2021-05-19	3.9520	3.9120	3.9120	-0.0450	3.9090A	3.9490B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.9520	3.9110	3.9110	-0.0450	3.9090A	3.9480B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.9500	3.9090	3.9090	-0.0460	3.9070A	3.9460B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.9480	3.9070	3.9070	-0.0460	3.9060A	3.9440B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.9490	3.9080	3.9080	-0.0440	3.9060A	3.9430B	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	3.9514	3.9111	3.9111	-0.0452	3.9083A	3.9486B	3.6181	3.9839	0	45
UXSEP21	2021-09-15	3.9496	3.9091	3.9091	-0.0452	3.9065A	3.9464B	3.6190	3.9732	0	5
UXDEC21	2021-12-15	3.9479	3.9072	3.9072	-0.0451	3.9051A	3.9441B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.9482	3.9077	3.9077	-0.0446	3.9059A	3.9438B	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