WGT S.A.

Wyniki sesji z dnia 2021-04-13

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	0.7609	0.7626	0.7626	0.0004	0.7597A	0.7631B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7612	0.7628	0.7628	0.0004	0.7599A	0.7633B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7615	0.7631	0.7631	0.0005	0.7602A	0.7635B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7616	0.7631	0.7631	0.0005	0.7600A	0.7637B	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	0.7609	0.7626	0.7626	0.0004	0.7597A	0.7631B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7612	0.7628	0.7628	0.0004	0.7599A	0.7633B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7615	0.7631	0.7631	0.0005	0.7602A	0.7635B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7616	0.7630	0.7630	0.0004	0.7600A	0.7637B	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	1.2577	1.2566	1.2566	0.0013	1.2560A	1.2623B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2575	1.2565	1.2565	0.0013	1.2559A	1.2621B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2572	1.2562	1.2562	0.0013	1.2556A	1.2618B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2572	1.2562	1.2562	0.0013	1.2556A	1.2617B	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	4.1360	4.1450	4.1450	0.0230	4.1380A	4.1530B	4.0720	4.2370	0	1
CMMAY21	2021-05-19	4.1390	4.1470	4.1470	0.0230	4.1400A	4.1550B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1410	4.1500	4.1500	0.0230	4.1430A	4.1570B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1490	4.1580	4.1580	0.0230	4.1510A	4.1660B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1590	4.1680	4.1680	0.0230	4.1620A	4.1760B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1690	4.1800	4.1800	0.0230	4.1740A	4.1870B	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	1.2577	1.2566	1.2566	0.0013	1.2560A	1.2623B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2576	1.2565	1.2565	0.0013	1.2559A	1.2621B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2572	1.2562	1.2562	0.0013	1.2556A	1.2618B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2572	1.2562	1.2562	0.0013	1.2556A	1.2617B	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	4.1413	4.1495	4.1495	0.0229	4.1421A	4.1579B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1499	4.1581	4.1581	0.0231	4.1507A	4.1662B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1593	4.1684	4.1684	0.0234	4.1613A	4.1760B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1696	4.1798	4.1798	0.0234	4.1732A	4.1871B	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	1.1898	1.1938	1.1938	0.0027	1.1889A	1.1943B	1.1720	1.2256	0	0
DMMAY21	2021-05-19	1.1905	1.1945	1.1945	0.0029	1.1893A	1.1950B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.1912	1.1952	1.1952	0.0029	1.1900A	1.1957B	1.1287	1.2353	0	8
DMSEP21	2021-09-15	1.1935	1.1975	1.1975	0.0028	1.1927A	1.1980B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1963	1.2003	1.2003	0.0028	1.1955A	1.2008B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.1990	1.2030	1.2030	0.0028	1.1981A	1.2034B	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	1.1912	1.1952	1.1952	0.0029	1.1900A	1.1957B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.1935	1.1975	1.1975	0.0028	1.1927A	1.1980B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.1963	1.2003	1.2003	0.0028	1.1955A	1.2008B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.1990	1.2030	1.2030	0.0028	1.1981A	1.2034B	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	0.8663	0.8699	0.8699	0.0025	0.8653A	0.8715B	0.8505	0.9254	0	2
EBSEP21	2021-09-15	0.8677	0.8714	0.8714	0.0026	0.8667A	0.8729B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8694	0.8730	0.8730	0.0026	0.8683A	0.8745B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8710	0.8746	0.8746	0.0025	0.8700A	0.8761B	0.8553	0.8761	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN21	2021-06-16	26.056	25.982	25.982	-0.087	25.986A	26.077B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.111	26.035	26.035	-0.087	26.041A	26.128B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.178	26.094	26.094	-0.087	26.107A	26.179B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.259	26.171	26.171	-0.089	26.188A	26.252B	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	1.1898	1.1938	1.1938	0.0027	1.1889A	1.1943B	1.1720	1.2256	0	0
EDMAY21	2021-05-19	1.1905	1.1945	1.1945	0.0029	1.1893A	1.1950B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.1912	1.1952	1.1952	0.0029	1.1900A	1.1957B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1935	1.1975	1.1975	0.0028	1.1927A	1.1980B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1963	1.2003	1.2003	0.0028	1.1955A	1.2008B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.1990	1.2030	1.2030	0.0028	1.1981A	1.2034B	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	26.056	25.982	25.982	-0.087	25.986A	26.077B	25.743	27.519	0	0
EESEP21	2021-09-15	26.111	26.035	26.035	-0.087	26.041A	26.128B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.178	26.094	26.094	-0.087	26.107A	26.179B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.259	26.171	26.171	-0.089	26.188A	26.252B	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	1.0996	1.0999	1.0999	0.0012	1.0990A	1.1003B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.0990	1.0994	1.0994	0.0013	1.0986A	1.0997B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.0984	1.0988	1.0988	0.0013	1.0980A	1.0991B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0978	1.0983	1.0983	0.0013	1.0975A	1.0985B	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	358.56	359.63	359.63	2.18	358.74A	360.41B	346.74	372.10	0	0
EHSEP21	2021-09-15	359.91	361.00	361.00	2.19	360.13A	361.73B	356.58	373.46	0	0
EHDEC21	2021-12-15	361.23	362.35	362.35	2.12	361.57A	363.03B	358.82	372.92	0	0
EHMAR22	2022-03-16	362.60	363.77	363.77	2.06	363.05A	364.41B	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	130.41	130.48	130.48	0.05	129.92A	130.51B	119.91	130.76	0	0
EJSEP21	2021-09-15	130.54	130.61	130.61	0.05	130.06A	130.64B	122.05	130.89	0	0
EJDEC21	2021-12-15	130.64	130.71	130.71	0.06	130.17A	130.74B	125.54	130.99	0	0
EJMAR22	2022-03-16	130.75	130.81	130.81	0.05	130.27A	130.84B	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	4.5500	4.5610	4.5610	0.0310	4.5520A	4.5700B	4.4780	4.6690	0	47
EMMAY21	2021-05-19	4.5520	4.5630	4.5630	0.0310	4.5540A	4.5720B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5540	4.5650	4.5650	0.0310	4.5560A	4.5740B	4.4070	4.6740	0	37
EMSEP21	2021-09-15	4.5610	4.5720	4.5720	0.0310	4.5630A	4.5810B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5690	4.5810	4.5810	0.0320	4.5720A	4.5890B	4.4720	4.6880	0	18
EMMAR22	2022-03-16	4.5790	4.5910	4.5910	0.0320	4.5830A	4.5990B	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	0.8663	0.8699	0.8699	0.0025	0.8653A	0.8715B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8677	0.8714	0.8714	0.0026	0.8667A	0.8729B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8694	0.8730	0.8730	0.0026	0.8683A	0.8745B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8710	0.8746	0.8746	0.0025	0.8700A	0.8761B	0.8553	0.8761	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN21	2021-06-16	1.0996	1.0999	1.0999	0.0012	1.0990A	1.1003B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.0990	1.0994	1.0994	0.0013	1.0986A	1.0997B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.0984	1.0988	1.0988	0.0013	1.0980A	1.0991B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0978	1.0983	1.0983	0.0013	1.0975A	1.0985B	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	4.5500	4.5610	4.5610	0.0310	4.5520A	4.5700B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.5520	4.5630	4.5630	0.0310	4.5540A	4.5720B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5540	4.5650	4.5650	0.0310	4.5560A	4.5740B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.5600	4.5720	4.5720	0.0310	4.5630A	4.5810B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5690	4.5810	4.5810	0.0320	4.5720A	4.5890B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5790	4.5910	4.5910	0.0320	4.5830A	4.5990B	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	4.5545	4.5647	4.5647	0.0311	4.5553A	4.5743B	4.3586	115.9165	0	319
EXSEP21	2021-09-15	4.5610	4.5716	4.5716	0.0313	4.5623A	4.5810B	4.3848	4.6806	0	13
EXDEC21	2021-12-15	4.5693	4.5803	4.5803	0.0314	4.5714A	4.5892B	4.4110	4.6884	0	24
EXMAR22	2022-03-16	4.5794	4.5904	4.5904	0.0312	4.5822A	4.5994B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5896	4.6018	4.6018	0.0311	4.5944A	4.6103B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6029	4.6166	4.6166	0.0312	4.6090A	4.6235B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6176	4.6320	4.6320	0.0307	4.6249A	4.6382B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6321	4.6468	4.6468	0.0306	4.6401A	4.6520B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6519	4.6664	4.6664	0.0293	4.6614A	4.6715B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6717	4.6863	4.6863	0.0285	4.6819A	4.6909B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.6912	4.7058	4.7058	0.0273	4.7031A	4.7104B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7114	4.7257	4.7257	0.0266	4.7236A	4.7299B	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	130.41	130.48	130.48	0.05	129.92A	130.51B	119.91	130.76	0	0
EYSEP21	2021-09-15	130.54	130.61	130.61	0.05	130.06A	130.64B	122.05	130.89	0	0
EYDEC21	2021-12-15	130.64	130.71	130.71	0.06	130.17A	130.74B	125.54	130.99	0	0
EYMAR22	2022-03-16	130.75	130.81	130.81	0.05	130.27A	130.84B	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	0.9213	0.9204	0.9204	-0.0010	0.9195A	0.9243B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9190	0.9181	0.9181	-0.0010	0.9172A	0.9220B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9161	0.9155	0.9155	-0.0010	0.9146A	0.9193B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9137	0.9130	0.9130	-0.0010	0.9121A	0.9168B	0.9121	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	0.9213	0.9204	0.9204	-0.0010	0.9195A	0.9243B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9190	0.9181	0.9181	-0.0010	0.9172A	0.9220B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9161	0.9155	0.9155	-0.0010	0.9146A	0.9193B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9137	0.9130	0.9130	-0.0010	0.9121A	0.9168B	0.9121	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	109.35	109.15	109.15	-0.22	109.09A	109.50B	102.50	110.75	0	3
JMSEP21	2021-09-15	109.26	109.05	109.05	-0.22	108.99A	109.40B	102.38	110.65	0	0
JMDEC21	2021-12-15	109.09	108.90	108.90	-0.20	108.83A	109.23B	102.23	110.46	0	0
JMMAR22	2022-03-16	108.95	108.73	108.73	-0.23	108.67A	109.08B	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	109.35	109.16	109.16	-0.21	109.09A	109.50B	102.50	110.75	0	0
JXSEP21	2021-09-15	109.26	109.06	109.06	-0.21	108.99A	109.40B	102.38	110.65	0	0
JXDEC21	2021-12-15	109.09	108.90	108.90	-0.20	108.83A	109.23B	102.23	110.46	0	0
JXMAR22	2022-03-16	108.94	108.73	108.73	-0.22	108.67A	109.08B	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	5.2580	5.2490	5.2490	0.0210	5.2390A	5.2860B	5.0760	5.4780	0	0
PMMAY21	2021-05-19	5.2580	5.2480	5.2480	0.0210	5.2380A	5.2850B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2570	5.2480	5.2480	0.0210	5.2380A	5.2850B	4.7980	5.4770	0	0
PMSEP21	2021-09-15	5.2560	5.2470	5.2470	0.0210	5.2380A	5.2840B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2560	5.2480	5.2480	0.0210	5.2390A	5.2840B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2570	5.2490	5.2490	0.0210	5.2400A	5.2850B	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	1.3747	1.3740	1.3740	-0.0008	1.3710A	1.3769B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3750	1.3744	1.3744	-0.0008	1.3713A	1.3772B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3758	1.3751	1.3751	-0.0008	1.3721A	1.3779B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3760	1.3756	1.3756	-0.0007	1.3726A	1.3783B	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	5.2579	5.2477	5.2477	0.0208	5.2380A	5.2853B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2566	5.2467	5.2467	0.0209	5.2373A	5.2841B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2569	5.2474	5.2474	0.0210	5.2383A	5.2842B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2579	5.2490	5.2490	0.0208	5.2398A	5.2856B	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	1.3747	1.3740	1.3740	-0.0008	1.3710A	1.3769B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3750	1.3744	1.3744	-0.0008	1.3713A	1.3772B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3758	1.3751	1.3751	-0.0008	1.3721A	1.3779B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3760	1.3756	1.3756	-0.0007	1.3726A	1.3783B	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	3.8250	3.8200	3.8200	0.0170	3.8180A	3.8400B	3.6820	3.9760	0	0
UMMAY21	2021-05-19	3.8240	3.8190	3.8190	0.0160	3.8180A	3.8400B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.8240	3.8190	3.8190	0.0170	3.8170A	3.8390B	3.6190	3.9830	0	43
UMSEP21	2021-09-15	3.8220	3.8170	3.8170	0.0160	3.8160A	3.8370B	3.6190	3.9730	0	8
UMDEC21	2021-12-15	3.8200	3.8160	3.8160	0.0170	3.8140A	3.8350B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.8200	3.8160	3.8160	0.0170	3.8150A	3.8350B	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	3.8250	3.8200	3.8200	0.0170	3.8180A	3.8400B	3.6820	3.9760	0	0
USMAY21	2021-05-19	3.8240	3.8190	3.8190	0.0160	3.8180A	3.8400B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.8240	3.8190	3.8190	0.0170	3.8170A	3.8390B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8220	3.8170	3.8170	0.0160	3.8160A	3.8370B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.8200	3.8160	3.8160	0.0170	3.8140A	3.8350B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.8200	3.8160	3.8160	0.0170	3.8150A	3.8350B	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	3.8240	3.8187	3.8187	0.0165	3.8168A	3.8395B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.8222	3.8171	3.8171	0.0167	3.8153A	3.8377B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.8205	3.8155	3.8155	0.0168	3.8139A	3.8359B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.8203	3.8157	3.8157	0.0168	3.8141A	3.8357B	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