WGT S.A.

Wyniki sesji z dnia 2021-04-14

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	0.7685	0.7698	0.7698	0.0072	0.7678A	0.7703B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7686	0.7700	0.7700	0.0072	0.7680A	0.7706B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7688	0.7702	0.7702	0.0071	0.7682A	0.7707B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7689	0.7703	0.7703	0.0072	0.7683A	0.7708B	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	0.7685	0.7698	0.7698	0.0072	0.7678A	0.7703B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7686	0.7700	0.7700	0.0072	0.7680A	0.7706B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7688	0.7702	0.7702	0.0071	0.7682A	0.7707B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7689	0.7703	0.7703	0.0073	0.7683A	0.7708B	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	1.2540	1.2552	1.2552	-0.0014	1.2537A	1.2572B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2539	1.2551	1.2551	-0.0014	1.2536A	1.2571B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2536	1.2548	1.2548	-0.0014	1.2533A	1.2568B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2536	1.2547	1.2547	-0.0015	1.2533A	1.2568B	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	4.1440	4.1340	4.1340	-0.0110	4.1270A	4.1450B	4.0720	4.2370	0	1
CMMAY21	2021-05-19	4.1460	4.1360	4.1360	-0.0110	4.1300A	4.1480B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1490	4.1390	4.1390	-0.0110	4.1320A	4.1500B	4.0720	4.3750	0	1
CMSEP21	2021-09-15	4.1570	4.1470	4.1470	-0.0110	4.1410A	4.1580B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1670	4.1570	4.1570	-0.0110	4.1520A	4.1680B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1790	4.1680	4.1680	-0.0120	4.1630A	4.1790B	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	1.2540	1.2552	1.2552	-0.0014	1.2537A	1.2572B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2539	1.2551	1.2551	-0.0014	1.2536A	1.2571B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2536	1.2548	1.2548	-0.0014	1.2534A	1.2568B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2536	1.2547	1.2547	-0.0015	1.2533A	1.2568B	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	4.1484	4.1384	4.1384	-0.0111	4.1319A	4.1505B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1570	4.1469	4.1469	-0.0112	4.1406A	4.1588B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1675	4.1568	4.1568	-0.0116	4.1511A	4.1686B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1790	4.1679	4.1679	-0.0119	4.1625A	4.1793B	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	1.1973	1.1960	1.1960	0.0022	1.1954A	1.1973B	1.1720	1.2256	0	0
DMMAY21	2021-05-19	1.1979	1.1967	1.1967	0.0022	1.1961A	1.1979B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.1986	1.1974	1.1974	0.0022	1.1968A	1.1986B	1.1287	1.2353	0	8
DMSEP21	2021-09-15	1.2009	1.1997	1.1997	0.0022	1.1991A	1.2009B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2037	1.2026	1.2026	0.0023	1.2019A	1.2037B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2064	1.2052	1.2052	0.0022	1.2046A	1.2064B	1.1813	1.2064	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN21	2021-06-16	1.1986	1.1974	1.1974	0.0022	1.1968A	1.1986B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2009	1.1997	1.1997	0.0022	1.1991A	1.2009B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2037	1.2026	1.2026	0.0023	1.2019A	1.2037B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2064	1.2052	1.2052	0.0022	1.2046A	1.2064B	1.1813	1.2064	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	0.8687	0.8690	0.8690	-0.0009	0.8681A	0.8707B	0.8505	0.9254	0	3
EBSEP21	2021-09-15	0.8702	0.8704	0.8704	-0.0010	0.8696A	0.8721B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8719	0.8720	0.8720	-0.0010	0.8712A	0.8736B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8735	0.8736	0.8736	-0.0010	0.8728A	0.8752B	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	25.973	25.977	25.977	-0.005	25.960A	25.980B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.028	26.029	26.029	-0.006	26.012A	26.032B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.093	26.088	26.088	-0.006	26.081A	26.083B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.170	26.166	26.166	-0.005	26.162A	26.156B	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	1.1973	1.1960	1.1960	0.0022	1.1954A	1.1973B	1.1720	1.2256	0	0
EDMAY21	2021-05-19	1.1979	1.1967	1.1967	0.0022	1.1961A	1.1979B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.1986	1.1974	1.1974	0.0022	1.1968A	1.1986B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2009	1.1997	1.1997	0.0022	1.1991A	1.2009B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2037	1.2025	1.2025	0.0022	1.2019A	1.2037B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2064	1.2052	1.2052	0.0022	1.2046A	1.2064B	1.1813	1.2064	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN21	2021-06-16	25.973	25.977	25.977	-0.005	25.960A	25.980B	25.743	27.519	0	0
EESEP21	2021-09-15	26.028	26.029	26.029	-0.006	26.012A	26.032B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.093	26.088	26.088	-0.006	26.081A	26.083B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.170	26.166	26.166	-0.005	26.162A	26.156B	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	1.1032	1.1032	0.0033	1.0992A	1.1034B	1.0593	1.1135	0	2
EFSEP21	2021-09-15	1.0990	1.1026	1.1026	0.0032	1.0988A	1.1028B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.0985	1.1020	1.1020	0.0032	1.0981A	1.1021B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0980	1.1015	1.1015	0.0032	1.0977A	1.1016B	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	359.47	359.56	359.56	-0.07	359.44A	359.95B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.83	360.89	360.89	-0.11	360.79A	361.25B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.22	362.20	362.20	-0.15	362.15A	362.58B	358.82	372.92	0	0
EHMAR22	2022-03-16	363.68	363.59	363.59	-0.18	363.59A	363.98B	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	130.45	130.48	130.48	0.00	130.27A	130.58B	119.91	130.76	0	0
EJSEP21	2021-09-15	130.58	130.61	130.61	0.00	130.41A	130.71B	122.05	130.89	0	0
EJDEC21	2021-12-15	130.69	130.71	130.71	0.00	130.52A	130.81B	125.54	130.99	0	0
EJMAR22	2022-03-16	130.79	130.81	130.81	0.00	130.62A	130.91B	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	4.5600	4.5620	4.5620	0.0010	4.5540A	4.5620B	4.4780	4.6690	0	47
EMMAY21	2021-05-19	4.5620	4.5630	4.5630	0.0000	4.5560A	4.5640B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5640	4.5650	4.5650	0.0000	4.5580A	4.5660B	4.4070	4.6740	0	37
EMSEP21	2021-09-15	4.5710	4.5730	4.5730	0.0010	4.5650A	4.5730B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5800	4.5810	4.5810	0.0000	4.5740A	4.5810B	4.4720	4.6880	0	18
EMMAR22	2022-03-16	4.5900	4.5910	4.5910	0.0000	4.5840A	4.5900B	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	0.8687	0.8689	0.8689	-0.0010	0.8681A	0.8707B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8702	0.8704	0.8704	-0.0010	0.8696A	0.8721B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8719	0.8720	0.8720	-0.0010	0.8712A	0.8736B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8735	0.8736	0.8736	-0.0010	0.8728A	0.8752B	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	1.1032	1.1032	0.0033	1.0992A	1.1034B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.0990	1.1026	1.1026	0.0032	1.0988A	1.1028B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.0985	1.1020	1.1020	0.0032	1.0981A	1.1021B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0980	1.1015	1.1015	0.0032	1.0977A	1.1016B	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	4.5600	4.5620	4.5620	0.0010	4.5540A	4.5620B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.5620	4.5630	4.5630	0.0000	4.5560A	4.5640B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5640	4.5650	4.5650	0.0000	4.5580A	4.5660B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.5710	4.5730	4.5730	0.0010	4.5650A	4.5730B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5800	4.5810	4.5810	0.0000	4.5740A	4.5810B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5900	4.5910	4.5910	0.0000	4.5840A	4.5900B	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	4.5640	4.5653	4.5653	0.0006	4.5572A	4.5665B	4.3586	115.9165	0	324
EXSEP21	2021-09-15	4.5711	4.5722	4.5722	0.0006	4.5643A	4.5732B	4.3848	4.6806	0	13
EXDEC21	2021-12-15	4.5800	4.5808	4.5808	0.0005	4.5733A	4.5815B	4.4110	4.6884	0	24
EXMAR22	2022-03-16	4.5899	4.5908	4.5908	0.0004	4.5838A	4.5909B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6017	4.6018	4.6018	0.0000	4.5957A	4.6015B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6150	4.6161	4.6161	-0.0005	4.6109A	4.6155B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6312	4.6312	4.6312	-0.0008	4.6271A	4.6299B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6467	4.6456	4.6456	-0.0012	4.6424A	4.6440B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6641	4.6655	4.6655	-0.0009	4.6628A	4.6632B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6843	4.6854	4.6854	-0.0009	4.6826A	4.6820B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7047	4.7052	4.7052	-0.0006	4.7026A	4.7009B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7246	4.7250	4.7250	-0.0007	4.7224A	4.7197B	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	130.45	130.47	130.47	-0.01	130.27A	130.58B	119.91	130.76	0	0
EYSEP21	2021-09-15	130.58	130.60	130.60	-0.01	130.41A	130.71B	122.05	130.89	0	0
EYDEC21	2021-12-15	130.69	130.71	130.71	0.00	130.52A	130.81B	125.54	130.99	0	0
EYMAR22	2022-03-16	130.80	130.81	130.81	0.00	130.62A	130.91B	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	0.9179	0.9214	0.9214	0.0010	0.9172A	0.9216B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9156	0.9191	0.9191	0.0010	0.9150A	0.9193B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9132	0.9165	0.9165	0.0010	0.9125A	0.9165B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9107	0.9139	0.9139	0.0009	0.9099A	0.9140B	0.9099	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	0.9179	0.9214	0.9214	0.0010	0.9172A	0.9216B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9156	0.9191	0.9191	0.0010	0.9150A	0.9193B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9132	0.9165	0.9165	0.0010	0.9125A	0.9166B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9107	0.9139	0.9139	0.0009	0.9099A	0.9140B	0.9099	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	108.82	108.97	108.97	-0.18	108.82A	109.01B	102.50	110.75	0	3
JMSEP21	2021-09-15	108.72	108.86	108.86	-0.19	108.72A	108.90B	102.38	110.65	0	0
JMDEC21	2021-12-15	108.56	108.70	108.70	-0.20	108.56A	108.73B	102.23	110.46	0	0
JMMAR22	2022-03-16	108.40	108.54	108.54	-0.19	108.40A	108.58B	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	108.82	108.97	108.97	-0.19	108.82A	109.01B	102.50	110.75	0	0
JXSEP21	2021-09-15	108.72	108.86	108.86	-0.20	108.72A	108.90B	102.38	110.65	0	0
JXDEC21	2021-12-15	108.56	108.70	108.70	-0.20	108.56A	108.73B	102.23	110.46	0	0
JXMAR22	2022-03-16	108.40	108.54	108.54	-0.19	108.40A	108.58B	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	5.2480	5.2550	5.2550	0.0060	5.2370A	5.2590B	5.0760	5.4780	0	0
PMMAY21	2021-05-19	5.2460	5.2540	5.2540	0.0060	5.2360A	5.2580B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2420	5.2540	5.2540	0.0060	5.2360A	5.2580B	4.7980	5.4770	0	0
PMSEP21	2021-09-15	5.2410	5.2530	5.2530	0.0060	5.2350A	5.2570B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2420	5.2540	5.2540	0.0060	5.2360A	5.2560B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2470	5.2550	5.2550	0.0060	5.2380A	5.2570B	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	1.3799	1.3780	1.3780	0.0040	1.3756A	1.3807B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3803	1.3783	1.3783	0.0039	1.3760A	1.3810B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3810	1.3791	1.3791	0.0040	1.3767A	1.3817B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3815	1.3795	1.3795	0.0039	1.3772A	1.3822B	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	5.2474	5.2538	5.2538	0.0061	5.2357A	5.2582B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2466	5.2528	5.2528	0.0061	5.2350A	5.2570B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2419	5.2533	5.2533	0.0059	5.2360A	5.2568B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2469	5.2549	5.2549	0.0059	5.2380A	5.2576B	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	1.3799	1.3780	1.3780	0.0040	1.3756A	1.3807B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3803	1.3784	1.3784	0.0040	1.3760A	1.3810B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3810	1.3791	1.3791	0.0040	1.3767A	1.3817B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3815	1.3795	1.3795	0.0039	1.3772A	1.3822B	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	3.8090	3.8140	3.8140	-0.0060	3.8040A	3.8130B	3.6820	3.9760	0	0
UMMAY21	2021-05-19	3.8090	3.8130	3.8130	-0.0060	3.8030A	3.8130B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.8080	3.8130	3.8130	-0.0060	3.8030A	3.8120B	3.6190	3.9830	0	43
UMSEP21	2021-09-15	3.8070	3.8110	3.8110	-0.0060	3.8010A	3.8100B	3.6190	3.9730	0	8
UMDEC21	2021-12-15	3.8050	3.8100	3.8100	-0.0060	3.8000A	3.8080B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.8060	3.8090	3.8090	-0.0070	3.8000A	3.8080B	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	3.8090	3.8140	3.8140	-0.0060	3.8040A	3.8130B	3.6820	3.9760	0	0
USMAY21	2021-05-19	3.8090	3.8130	3.8130	-0.0060	3.8030A	3.8130B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.8080	3.8130	3.8130	-0.0060	3.8030A	3.8120B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8070	3.8110	3.8110	-0.0060	3.8010A	3.8100B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.8050	3.8100	3.8100	-0.0060	3.8000A	3.8080B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.8060	3.8090	3.8090	-0.0070	3.8000A	3.8080B	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	3.8077	3.8128	3.8128	-0.0059	3.8023A	3.8125B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.8062	3.8111	3.8111	-0.0060	3.8007A	3.8108B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.8047	3.8094	3.8094	-0.0061	3.7992A	3.8089B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.8051	3.8092	3.8092	-0.0065	3.7993A	3.8085B	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