WGT S.A.

Wyniki sesji z dnia 2021-04-07

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	0.7642	0.7629	0.7629	-0.0015	0.7617A	0.7642B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7643	0.7631	0.7631	-0.0015	0.7619A	0.7643B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7646	0.7632	0.7632	-0.0016	0.7621A	0.7645B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7646	0.7633	0.7633	-0.0016	0.7622A	0.7646B	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	0.7642	0.7629	0.7629	-0.0015	0.7617A	0.7642B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7643	0.7631	0.7631	-0.0015	0.7619A	0.7643B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7646	0.7632	0.7632	-0.0016	0.7621A	0.7645B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7646	0.7634	0.7634	-0.0015	0.7622A	0.7646B	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	1.2608	1.2629	1.2629	0.0072	1.2584A	1.2632B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2607	1.2628	1.2628	0.0071	1.2584A	1.2631B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2605	1.2625	1.2625	0.0071	1.2581A	1.2628B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2604	1.2625	1.2625	0.0072	1.2581A	1.2627B	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	4.1570	4.1470	4.1470	-0.0130	4.1410A	4.1610B	4.0720	4.2370	0	1
CMMAY21	2021-05-19	4.1600	4.1490	4.1490	-0.0130	4.1440A	4.1640B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1620	4.1510	4.1510	-0.0140	4.1460A	4.1660B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1710	4.1600	4.1600	-0.0130	4.1550A	4.1740B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1810	4.1700	4.1700	-0.0140	4.1660A	4.1840B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1940	4.1820	4.1820	-0.0140	4.1780A	4.1960B	4.1780	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	1.2608	1.2629	1.2629	0.0072	1.2584A	1.2632B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2607	1.2628	1.2628	0.0071	1.2584A	1.2631B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2604	1.2625	1.2625	0.0071	1.2581A	1.2628B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2604	1.2625	1.2625	0.0072	1.2581A	1.2627B	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	4.1620	4.1511	4.1511	-0.0136	4.1459A	4.1666B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1704	4.1594	4.1594	-0.0137	4.1544A	4.1747B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1810	4.1695	4.1695	-0.0139	4.1651A	4.1845B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1934	4.1817	4.1817	-0.0138	4.1775A	4.1965B	4.1775	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	1.1875	1.1899	1.1899	0.0059	1.1871A	1.1900B	1.1720	1.2256	0	0
DMMAY21	2021-05-19	1.1881	1.1906	1.1906	0.0059	1.1877A	1.1907B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.1888	1.1913	1.1913	0.0059	1.1884A	1.1914B	1.1287	1.2353	0	8
DMSEP21	2021-09-15	1.1912	1.1936	1.1936	0.0059	1.1908A	1.1937B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1941	1.1964	1.1964	0.0058	1.1937A	1.1965B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.1967	1.1991	1.1991	0.0058	1.1963A	1.1992B	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	1.1888	1.1913	1.1913	0.0059	1.1884A	1.1914B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.1912	1.1936	1.1936	0.0059	1.1908A	1.1937B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.1941	1.1964	1.1964	0.0058	1.1937A	1.1965B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.1967	1.1991	1.1991	0.0058	1.1963A	1.1992B	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	0.8613	0.8662	0.8662	0.0098	0.8598A	0.8668B	0.8505	0.9254	0	2
EBSEP21	2021-09-15	0.8628	0.8677	0.8677	0.0098	0.8613A	0.8683B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8643	0.8693	0.8693	0.0099	0.8629A	0.8700B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8660	0.8710	0.8710	0.0099	0.8645A	0.8716B	0.8553	0.8716	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN21	2021-06-16	26.072	25.921	25.921	-0.152	25.911A	26.046B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.121	25.973	25.973	-0.151	25.964A	26.095B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.172	26.034	26.034	-0.153	26.032A	26.149B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.257	26.112	26.112	-0.154	26.116A	26.226B	26.116	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	1.1875	1.1899	1.1899	0.0059	1.1871A	1.1900B	1.1720	1.2256	0	0
EDMAY21	2021-05-19	1.1881	1.1906	1.1906	0.0059	1.1877A	1.1907B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.1888	1.1913	1.1913	0.0059	1.1884A	1.1914B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1912	1.1936	1.1936	0.0059	1.1908A	1.1937B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1941	1.1964	1.1964	0.0058	1.1937A	1.1965B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.1967	1.1991	1.1991	0.0058	1.1963A	1.1992B	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	26.072	25.921	25.921	-0.152	25.911A	26.046B	25.743	27.519	0	0
EESEP21	2021-09-15	26.121	25.973	25.973	-0.151	25.964A	26.095B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.172	26.034	26.034	-0.153	26.032A	26.149B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.257	26.112	26.112	-0.154	26.116A	26.226B	26.116	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	1.1035	1.1034	1.1034	-0.0019	1.1032A	1.1047B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.1030	1.1029	1.1029	-0.0018	1.1026A	1.1041B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1024	1.1022	1.1022	-0.0019	1.1019A	1.1034B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1020	1.1018	1.1018	-0.0018	1.1016A	1.1029B	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	361.51	359.71	359.71	-1.86	359.79A	361.73B	346.74	372.10	0	0
EHSEP21	2021-09-15	362.99	361.06	361.06	-1.94	361.20A	363.14B	356.58	373.46	0	0
EHDEC21	2021-12-15	364.41	362.52	362.52	-1.95	362.71A	364.58B	358.82	372.92	0	0
EHMAR22	2022-03-16	365.97	364.05	364.05	-1.93	364.28A	366.03B	364.28	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	130.49	130.66	130.66	0.54	130.48A	130.76B	119.91	130.76	0	0
EJSEP21	2021-09-15	130.61	130.80	130.80	0.55	130.62A	130.89B	122.05	130.89	0	0
EJDEC21	2021-12-15	130.72	130.90	130.90	0.54	130.74A	130.99B	125.54	130.99	0	0
EJMAR22	2022-03-16	130.82	131.00	131.00	0.54	130.84A	131.09B	128.78	131.09	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	4.5960	4.5770	4.5770	-0.0220	4.5770A	4.5930B	4.4780	4.6690	0	34
EMMAY21	2021-05-19	4.5980	4.5790	4.5790	-0.0220	4.5790A	4.5950B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.6000	4.5810	4.5810	-0.0220	4.5820A	4.5970B	4.4070	4.6740	0	33
EMSEP21	2021-09-15	4.6070	4.5880	4.5880	-0.0220	4.5880A	4.6040B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.6170	4.5970	4.5970	-0.0210	4.5980A	4.6120B	4.4720	4.6880	0	18
EMMAR22	2022-03-16	4.6280	4.6080	4.6080	-0.0220	4.6090A	4.6230B	4.6090	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	0.8613	0.8662	0.8662	0.0098	0.8598A	0.8668B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8628	0.8677	0.8677	0.0098	0.8613A	0.8683B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8643	0.8693	0.8693	0.0099	0.8629A	0.8700B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8660	0.8710	0.8710	0.0099	0.8645A	0.8716B	0.8553	0.8716	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN21	2021-06-16	1.1035	1.1034	1.1034	-0.0019	1.1032A	1.1047B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1030	1.1029	1.1029	-0.0018	1.1026A	1.1041B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1024	1.1022	1.1022	-0.0019	1.1019A	1.1034B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1020	1.1018	1.1018	-0.0018	1.1016A	1.1029B	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	4.5960	4.5770	4.5770	-0.0220	4.5770A	4.5930B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.5980	4.5790	4.5790	-0.0220	4.5790A	4.5950B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.6000	4.5810	4.5810	-0.0220	4.5820A	4.5970B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.6070	4.5880	4.5880	-0.0220	4.5880A	4.6040B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.6170	4.5970	4.5970	-0.0210	4.5980A	4.6120B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.6280	4.6080	4.6080	-0.0220	4.6090A	4.6230B	4.6090	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	4.5994	4.5814	4.5814	-0.0215	4.5811A	4.5976B	4.3586	115.9165	0	308
EXSEP21	2021-09-15	4.6063	4.5879	4.5879	-0.0218	4.5879A	4.6040B	4.3848	4.6806	0	11
EXDEC21	2021-12-15	4.6164	4.5967	4.5967	-0.0218	4.5972A	4.6123B	4.4110	4.6884	0	22
EXMAR22	2022-03-16	4.6277	4.6077	4.6077	-0.0221	4.6086A	4.6232B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6399	4.6195	4.6195	-0.0223	4.6208A	4.6343B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6561	4.6343	4.6343	-0.0230	4.6367A	4.6486B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6728	4.6506	4.6506	-0.0236	4.6537A	4.6642B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6892	4.6659	4.6659	-0.0241	4.6697A	4.6790B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.7111	4.6874	4.6874	-0.0246	4.6921A	4.7000B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.7327	4.7088	4.7088	-0.0247	4.7140A	4.7206B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7545	4.7301	4.7301	-0.0250	4.7359A	4.7412B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7761	4.7515	4.7515	-0.0251	4.7577A	4.7619B	4.7577	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	130.49	130.66	130.66	0.54	130.48A	130.76B	119.91	130.76	0	0
EYSEP21	2021-09-15	130.61	130.80	130.80	0.55	130.62A	130.89B	122.05	130.89	0	0
EYDEC21	2021-12-15	130.72	130.90	130.90	0.54	130.74A	130.99B	125.54	130.99	0	0
EYMAR22	2022-03-16	130.82	131.00	131.00	0.54	130.84A	131.09B	128.78	131.09	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	0.9282	0.9263	0.9263	-0.0061	0.9264A	0.9293B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9259	0.9240	0.9240	-0.0060	0.9241A	0.9270B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9232	0.9214	0.9214	-0.0059	0.9215A	0.9242B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9207	0.9189	0.9189	-0.0058	0.9191A	0.9217B	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	0.9282	0.9263	0.9263	-0.0061	0.9264A	0.9293B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9259	0.9240	0.9240	-0.0060	0.9241A	0.9270B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9232	0.9214	0.9214	-0.0059	0.9215A	0.9242B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9207	0.9189	0.9189	-0.0058	0.9191A	0.9217B	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	109.77	109.68	109.68	-0.11	109.67A	109.86B	102.50	110.75	0	2
JMSEP21	2021-09-15	109.66	109.58	109.58	-0.09	109.58A	109.76B	102.38	110.65	0	0
JMDEC21	2021-12-15	109.49	109.40	109.40	-0.10	109.40A	109.58B	102.23	110.46	0	0
JMMAR22	2022-03-16	109.33	109.25	109.25	-0.09	109.24A	109.42B	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	109.77	109.68	109.68	-0.11	109.67A	109.86B	102.50	110.75	0	0
JXSEP21	2021-09-15	109.66	109.58	109.58	-0.09	109.58A	109.76B	102.38	110.65	0	0
JXDEC21	2021-12-15	109.49	109.40	109.40	-0.10	109.40A	109.58B	102.23	110.46	0	0
JXMAR22	2022-03-16	109.33	109.25	109.25	-0.09	109.24A	109.42B	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	5.3390	5.2890	5.2890	-0.0870	5.2850A	5.3410B	5.0760	5.4780	0	0
PMMAY21	2021-05-19	5.3390	5.2890	5.2890	-0.0870	5.2850A	5.3410B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.3390	5.2890	5.2890	-0.0870	5.2850A	5.3410B	4.7980	5.4770	0	0
PMSEP21	2021-09-15	5.3380	5.2870	5.2870	-0.0870	5.2840A	5.3390B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.3390	5.2870	5.2870	-0.0880	5.2850A	5.3390B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.3420	5.2900	5.2900	-0.0870	5.2880A	5.3400B	5.2880	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	1.3804	1.3752	1.3752	-0.0090	1.3734A	1.3839B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3807	1.3756	1.3756	-0.0089	1.3737A	1.3842B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3814	1.3764	1.3764	-0.0089	1.3745A	1.3849B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3820	1.3767	1.3767	-0.0090	1.3750A	1.3853B	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	5.3385	5.2884	5.2884	-0.0869	5.2846A	5.3410B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.3373	5.2868	5.2868	-0.0870	5.2834A	5.3393B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.3385	5.2877	5.2877	-0.0867	5.2845A	5.3392B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.3418	5.2900	5.2900	-0.0869	5.2875A	5.3409B	5.2875	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	1.3804	1.3752	1.3752	-0.0090	1.3733A	1.3839B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3807	1.3756	1.3756	-0.0089	1.3737A	1.3842B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3814	1.3764	1.3764	-0.0089	1.3745A	1.3849B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3820	1.3767	1.3767	-0.0090	1.3751A	1.3853B	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	3.8700	3.8470	3.8470	-0.0370	3.8470A	3.8680B	3.6820	3.9760	0	0
UMMAY21	2021-05-19	3.8700	3.8460	3.8460	-0.0380	3.8460A	3.8670B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.8690	3.8460	3.8460	-0.0370	3.8460A	3.8660B	3.6190	3.9830	0	42
UMSEP21	2021-09-15	3.8670	3.8440	3.8440	-0.0380	3.8440A	3.8640B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.8660	3.8420	3.8420	-0.0380	3.8420A	3.8620B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.8670	3.8430	3.8430	-0.0370	3.8430A	3.8630B	3.8430	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	3.8700	3.8470	3.8470	-0.0370	3.8470A	3.8680B	3.6820	3.9760	0	0
USMAY21	2021-05-19	3.8700	3.8460	3.8460	-0.0380	3.8460A	3.8670B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.8690	3.8460	3.8460	-0.0370	3.8460A	3.8660B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8670	3.8440	3.8440	-0.0380	3.8440A	3.8640B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.8660	3.8420	3.8420	-0.0380	3.8420A	3.8620B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.8670	3.8430	3.8430	-0.0370	3.8430A	3.8630B	3.8430	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	3.8686	3.8456	3.8456	-0.0376	3.8452A	3.8669B	3.6181	3.9839	0	45
UXSEP21	2021-09-15	3.8668	3.8437	3.8437	-0.0375	3.8434A	3.8648B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.8653	3.8418	3.8418	-0.0376	3.8419A	3.8626B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.8662	3.8424	3.8424	-0.0377	3.8429A	3.8630B	3.8429	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