WGT S.A.

Wyniki sesji z dnia 2021-04-12

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	0.7620	0.7622	0.7622	-0.0020	0.7611A	0.7636B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7622	0.7624	0.7624	-0.0020	0.7613A	0.7637B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7624	0.7626	0.7626	-0.0020	0.7615A	0.7639B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7626	0.7626	0.7626	-0.0022	0.7617A	0.7640B	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	0.7620	0.7622	0.7622	-0.0020	0.7611A	0.7636B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7622	0.7624	0.7624	-0.0020	0.7613A	0.7637B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7624	0.7626	0.7626	-0.0020	0.7615A	0.7639B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7626	0.7626	0.7626	-0.0022	0.7617A	0.7640B	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	1.2557	1.2553	1.2553	-0.0036	1.2531A	1.2563B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2556	1.2552	1.2552	-0.0037	1.2531A	1.2562B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2553	1.2549	1.2549	-0.0037	1.2528A	1.2558B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2554	1.2549	1.2549	-0.0036	1.2529A	1.2558B	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	4.1190	4.1220	4.1220	-0.0050	4.1120A	4.1240B	4.0720	4.2370	0	1
CMMAY21	2021-05-19	4.1210	4.1240	4.1240	-0.0050	4.1140A	4.1260B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1240	4.1270	4.1270	-0.0050	4.1170A	4.1290B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1320	4.1350	4.1350	-0.0050	4.1250A	4.1370B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1430	4.1450	4.1450	-0.0050	4.1360A	4.1470B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1550	4.1570	4.1570	-0.0050	4.1480A	4.1580B	4.1480	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	1.2557	1.2553	1.2553	-0.0036	1.2531A	1.2563B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2556	1.2552	1.2552	-0.0037	1.2531A	1.2562B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2553	1.2549	1.2549	-0.0037	1.2528A	1.2558B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2554	1.2549	1.2549	-0.0036	1.2529A	1.2558B	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	4.1235	4.1266	4.1266	-0.0050	4.1164A	4.1293B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1318	4.1350	4.1350	-0.0050	4.1249A	4.1375B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1426	4.1450	4.1450	-0.0049	4.1353A	4.1470B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1549	4.1564	4.1564	-0.0054	4.1474A	4.1582B	4.1474	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	1.1888	1.1911	1.1911	0.0006	1.1875A	1.1919B	1.1720	1.2256	0	0
DMMAY21	2021-05-19	1.1895	1.1916	1.1916	0.0003	1.1882A	1.1926B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.1902	1.1923	1.1923	0.0003	1.1889A	1.1933B	1.1287	1.2353	0	8
DMSEP21	2021-09-15	1.1926	1.1947	1.1947	0.0005	1.1912A	1.1956B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1956	1.1975	1.1975	0.0004	1.1941A	1.1984B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.1981	1.2002	1.2002	0.0004	1.1967A	1.2011B	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	1.1902	1.1923	1.1923	0.0003	1.1889A	1.1933B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.1926	1.1947	1.1947	0.0005	1.1912A	1.1956B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.1956	1.1975	1.1975	0.0004	1.1941A	1.1984B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.1981	1.2002	1.2002	0.0004	1.1967A	1.2011B	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	0.8662	0.8674	0.8674	0.0010	0.8652A	0.8675B	0.8505	0.9254	0	2
EBSEP21	2021-09-15	0.8677	0.8688	0.8688	0.0009	0.8667A	0.8690B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8694	0.8704	0.8704	0.0009	0.8683A	0.8706B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8710	0.8721	0.8721	0.0010	0.8700A	0.8722B	0.8553	0.8722	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN21	2021-06-16	26.133	26.069	26.069	0.192	26.056A	26.140B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.184	26.122	26.122	0.193	26.112A	26.191B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.236	26.181	26.181	0.192	26.178A	26.244B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.309	26.260	26.260	0.193	26.261A	26.318B	26.052	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	1.1888	1.1911	1.1911	0.0006	1.1875A	1.1919B	1.1720	1.2256	0	0
EDMAY21	2021-05-19	1.1895	1.1916	1.1916	0.0003	1.1882A	1.1926B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.1902	1.1923	1.1923	0.0003	1.1889A	1.1933B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1926	1.1947	1.1947	0.0005	1.1912A	1.1956B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1956	1.1975	1.1975	0.0004	1.1941A	1.1984B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.1981	1.2002	1.2002	0.0004	1.1967A	1.2011B	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	26.133	26.069	26.069	0.192	26.056A	26.140B	25.743	27.519	0	0
EESEP21	2021-09-15	26.184	26.122	26.122	0.193	26.112A	26.191B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.236	26.181	26.181	0.192	26.178A	26.244B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.309	26.260	26.260	0.193	26.261A	26.318B	26.052	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	1.1004	1.0987	1.0987	-0.0022	1.0980A	1.1001B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.0999	1.0981	1.0981	-0.0022	1.0974A	1.0996B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.0993	1.0975	1.0975	-0.0023	1.0969A	1.0988B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0989	1.0970	1.0970	-0.0022	1.0964A	1.0984B	1.0964	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	358.54	357.45	357.45	-1.63	357.26A	358.21B	346.74	372.10	0	0
EHSEP21	2021-09-15	359.98	358.81	358.81	-1.69	358.69A	359.58B	356.58	373.46	0	0
EHDEC21	2021-12-15	361.39	360.23	360.23	-1.75	360.14A	361.00B	358.82	372.92	0	0
EHMAR22	2022-03-16	363.05	361.71	361.71	-1.82	361.71A	362.46B	361.71	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	130.30	130.43	130.43	0.46	130.01A	130.42B	119.91	130.76	0	0
EJSEP21	2021-09-15	130.44	130.56	130.56	0.45	130.14A	130.55B	122.05	130.89	0	0
EJDEC21	2021-12-15	130.54	130.65	130.65	0.44	130.26A	130.65B	125.54	130.99	0	0
EJMAR22	2022-03-16	130.64	130.76	130.76	0.44	130.37A	130.74B	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	4.5330	4.5300	4.5300	-0.0150	4.5240A	4.5340B	4.4780	4.6690	0	47
EMMAY21	2021-05-19	4.5350	4.5320	4.5320	-0.0150	4.5260A	4.5360B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5380	4.5340	4.5340	-0.0150	4.5280A	4.5380B	4.4070	4.6740	0	37
EMSEP21	2021-09-15	4.5450	4.5410	4.5410	-0.0140	4.5350A	4.5450B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5530	4.5490	4.5490	-0.0150	4.5440A	4.5530B	4.4720	4.6880	0	18
EMMAR22	2022-03-16	4.5650	4.5590	4.5590	-0.0160	4.5550A	4.5630B	4.5550	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	0.8662	0.8674	0.8674	0.0010	0.8652A	0.8675B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8677	0.8688	0.8688	0.0009	0.8667A	0.8690B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8694	0.8704	0.8704	0.0009	0.8683A	0.8706B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8710	0.8721	0.8721	0.0010	0.8700A	0.8722B	0.8553	0.8722	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN21	2021-06-16	1.1004	1.0987	1.0987	-0.0022	1.0980A	1.1001B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.0999	1.0981	1.0981	-0.0022	1.0974A	1.0996B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.0993	1.0975	1.0975	-0.0023	1.0969A	1.0988B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0989	1.0970	1.0970	-0.0022	1.0964A	1.0984B	1.0964	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	4.5330	4.5300	4.5300	-0.0150	4.5240A	4.5340B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.5350	4.5320	4.5320	-0.0150	4.5260A	4.5360B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5380	4.5340	4.5340	-0.0150	4.5280A	4.5380B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.5450	4.5410	4.5410	-0.0140	4.5350A	4.5450B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5530	4.5490	4.5490	-0.0150	4.5440A	4.5530B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5650	4.5590	4.5590	-0.0160	4.5550A	4.5630B	4.5550	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	4.5371	4.5336	4.5336	-0.0148	4.5277A	4.5386B	4.3586	115.9165	0	319
EXSEP21	2021-09-15	4.5441	4.5403	4.5403	-0.0148	4.5346A	4.5452B	4.3848	4.6806	0	13
EXDEC21	2021-12-15	4.5527	4.5489	4.5489	-0.0150	4.5437A	4.5533B	4.4110	4.6884	0	24
EXMAR22	2022-03-16	4.5644	4.5592	4.5592	-0.0154	4.5546A	4.5634B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5761	4.5707	4.5707	-0.0154	4.5670A	4.5744B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5912	4.5854	4.5854	-0.0155	4.5825A	4.5880B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6074	4.6013	4.6013	-0.0151	4.5988A	4.6025B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6226	4.6162	4.6162	-0.0150	4.6142A	4.6163B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6444	4.6371	4.6371	-0.0152	4.6358A	4.6363B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6663	4.6578	4.6578	-0.0155	4.6572A	4.6562B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.6881	4.6785	4.6785	-0.0157	4.6787A	4.6762B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7098	4.6991	4.6991	-0.0161	4.7001A	4.6962B	4.7001	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	130.30	130.43	130.43	0.46	130.01A	130.42B	119.91	130.76	0	0
EYSEP21	2021-09-15	130.44	130.56	130.56	0.45	130.14A	130.55B	122.05	130.89	0	0
EYDEC21	2021-12-15	130.54	130.65	130.65	0.44	130.26A	130.65B	125.54	130.99	0	0
EYMAR22	2022-03-16	130.64	130.76	130.76	0.44	130.37A	130.74B	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	0.9233	0.9214	0.9214	-0.0023	0.9214A	0.9251B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9210	0.9191	0.9191	-0.0023	0.9191A	0.9228B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9184	0.9165	0.9165	-0.0022	0.9165A	0.9201B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9160	0.9140	0.9140	-0.0022	0.9140A	0.9176B	0.9140	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	0.9233	0.9214	0.9214	-0.0023	0.9214A	0.9251B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9210	0.9191	0.9191	-0.0023	0.9191A	0.9228B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9184	0.9165	0.9165	-0.0022	0.9165A	0.9201B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9160	0.9140	0.9140	-0.0022	0.9140A	0.9176B	0.9140	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	109.49	109.37	109.37	0.32	109.22A	109.49B	102.50	110.75	0	3
JMSEP21	2021-09-15	109.38	109.27	109.27	0.32	109.12A	109.38B	102.38	110.65	0	0
JMDEC21	2021-12-15	109.21	109.10	109.10	0.32	108.94A	109.21B	102.23	110.46	0	0
JMMAR22	2022-03-16	109.06	108.96	108.96	0.34	108.81A	109.06B	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	109.49	109.37	109.37	0.32	109.22A	109.49B	102.50	110.75	0	0
JXSEP21	2021-09-15	109.38	109.27	109.27	0.32	109.12A	109.38B	102.38	110.65	0	0
JXDEC21	2021-12-15	109.21	109.10	109.10	0.32	108.94A	109.21B	102.23	110.46	0	0
JXMAR22	2022-03-16	109.06	108.95	108.95	0.33	108.81A	109.06B	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	5.2330	5.2280	5.2280	-0.0230	5.2260A	5.2420B	5.0760	5.4780	0	0
PMMAY21	2021-05-19	5.2320	5.2270	5.2270	-0.0240	5.2260A	5.2420B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2320	5.2270	5.2270	-0.0230	5.2250A	5.2410B	4.7980	5.4770	0	0
PMSEP21	2021-09-15	5.2310	5.2260	5.2260	-0.0230	5.2250A	5.2400B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2330	5.2270	5.2270	-0.0220	5.2260A	5.2400B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2350	5.2280	5.2280	-0.0240	5.2280A	5.2410B	5.2280	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	1.3728	1.3748	1.3748	-0.0009	1.3719A	1.3771B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3732	1.3752	1.3752	-0.0009	1.3723A	1.3774B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3740	1.3759	1.3759	-0.0010	1.3729A	1.3782B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3744	1.3763	1.3763	-0.0010	1.3735A	1.3784B	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	5.2316	5.2269	5.2269	-0.0230	5.2250A	5.2417B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2307	5.2258	5.2258	-0.0228	5.2241A	5.2403B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2323	5.2264	5.2264	-0.0225	5.2250A	5.2401B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2350	5.2282	5.2282	-0.0234	5.2280A	5.2416B	5.2280	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	1.3728	1.3748	1.3748	-0.0009	1.3719A	1.3771B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3732	1.3752	1.3752	-0.0009	1.3723A	1.3774B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3740	1.3759	1.3759	-0.0010	1.3729A	1.3782B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3744	1.3763	1.3763	-0.0010	1.3735A	1.3784B	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	3.8140	3.8030	3.8030	-0.0140	3.7980A	3.8160B	3.6820	3.9760	0	0
UMMAY21	2021-05-19	3.8130	3.8030	3.8030	-0.0140	3.7970A	3.8150B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.8130	3.8020	3.8020	-0.0140	3.7960A	3.8150B	3.6190	3.9830	0	43
UMSEP21	2021-09-15	3.8110	3.8010	3.8010	-0.0130	3.7950A	3.8130B	3.6190	3.9730	0	8
UMDEC21	2021-12-15	3.8100	3.7990	3.7990	-0.0140	3.7930A	3.8110B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.8110	3.7990	3.7990	-0.0140	3.7940A	3.8110B	3.7940	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	3.8140	3.8030	3.8030	-0.0140	3.7980A	3.8160B	3.6820	3.9760	0	0
USMAY21	2021-05-19	3.8130	3.8030	3.8030	-0.0140	3.7970A	3.8150B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.8130	3.8020	3.8020	-0.0140	3.7960A	3.8150B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8110	3.8010	3.8010	-0.0130	3.7950A	3.8130B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.8100	3.7990	3.7990	-0.0140	3.7930A	3.8110B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.8110	3.7990	3.7990	-0.0140	3.7940A	3.8110B	3.7940	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	3.8124	3.8022	3.8022	-0.0139	3.7960A	3.8152B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.8109	3.8004	3.8004	-0.0138	3.7944A	3.8133B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.8094	3.7987	3.7987	-0.0136	3.7929A	3.8113B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.8104	3.7989	3.7989	-0.0140	3.7936A	3.8116B	3.7936	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