WGT S.A.

Wyniki sesji z dnia 2021-04-15

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	0.7737	0.7756	0.7756	0.0058	0.7739A	0.7760B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7739	0.7759	0.7759	0.0059	0.7742A	0.7762B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7741	0.7761	0.7761	0.0059	0.7744A	0.7764B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7742	0.7763	0.7763	0.0060	0.7745A	0.7765B	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	0.7737	0.7756	0.7756	0.0058	0.7739A	0.7760B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7739	0.7759	0.7759	0.0059	0.7742A	0.7762B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7741	0.7761	0.7761	0.0059	0.7744A	0.7764B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7742	0.7763	0.7763	0.0060	0.7745A	0.7765B	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	1.2504	1.2504	1.2504	-0.0048	1.2480A	1.2516B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2503	1.2502	1.2502	-0.0049	1.2479A	1.2514B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2501	1.2501	1.2501	-0.0047	1.2476A	1.2511B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2501	1.2500	1.2500	-0.0047	1.2476A	1.2510B	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	4.1180	4.1230	4.1230	-0.0110	4.1170A	4.1250B	4.0720	4.2370	0	1
CMMAY21	2021-05-19	4.1210	4.1260	4.1260	-0.0100	4.1200A	4.1280B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1230	4.1280	4.1280	-0.0110	4.1220A	4.1300B	4.0720	4.3750	0	1
CMSEP21	2021-09-15	4.1320	4.1370	4.1370	-0.0100	4.1310A	4.1380B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1420	4.1460	4.1460	-0.0110	4.1410A	4.1480B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1560	4.1570	4.1570	-0.0110	4.1530A	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	1.2504	1.2504	1.2504	-0.0048	1.2480A	1.2516B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2503	1.2502	1.2502	-0.0049	1.2479A	1.2514B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2501	1.2501	1.2501	-0.0047	1.2476A	1.2511B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2501	1.2500	1.2500	-0.0047	1.2476A	1.2510B	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	4.1229	4.1279	4.1279	-0.0105	4.1219A	4.1304B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1315	4.1365	4.1365	-0.0104	4.1305A	4.1388B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1417	4.1460	4.1460	-0.0108	4.1408A	4.1480B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1551	4.1571	4.1571	-0.0108	4.1523A	4.1587B	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	1.1985	1.1978	1.1978	0.0018	1.1961A	1.1989B	1.1720	1.2256	0	0
DMMAY21	2021-05-19	1.1991	1.1985	1.1985	0.0018	1.1968A	1.1996B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.1998	1.1992	1.1992	0.0018	1.1974A	1.2003B	1.1287	1.2353	0	8
DMSEP21	2021-09-15	1.2021	1.2015	1.2015	0.0018	1.1997A	1.2026B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2049	1.2042	1.2042	0.0016	1.2026A	1.2053B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2051	1.2069	1.2069	0.0017	1.2051A	1.2079B	1.1813	1.2079	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN21	2021-06-16	1.1998	1.1992	1.1992	0.0018	1.1974A	1.2003B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2021	1.2015	1.2015	0.0018	1.1997A	1.2026B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2049	1.2042	1.2042	0.0016	1.2026A	1.2053B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2051	1.2069	1.2069	0.0017	1.2051A	1.2079B	1.1813	1.2079	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	0.8688	0.8696	0.8696	0.0006	0.8681A	0.8705B	0.8505	0.9254	0	3
EBSEP21	2021-09-15	0.8703	0.8711	0.8711	0.0007	0.8696A	0.8720B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8718	0.8726	0.8726	0.0006	0.8712A	0.8735B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8734	0.8742	0.8742	0.0006	0.8728A	0.8750B	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	25.971	25.906	25.906	-0.071	25.917A	26.011B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.025	25.959	25.959	-0.070	25.971A	26.061B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.087	26.017	26.017	-0.071	26.038A	26.112B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.155	26.093	26.093	-0.073	26.117A	26.176B	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	1.1985	1.1978	1.1978	0.0018	1.1961A	1.1989B	1.1720	1.2256	0	0
EDMAY21	2021-05-19	1.1991	1.1985	1.1985	0.0018	1.1968A	1.1996B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.1998	1.1992	1.1992	0.0018	1.1974A	1.2003B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2021	1.2015	1.2015	0.0018	1.1997A	1.2026B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2049	1.2043	1.2043	0.0018	1.2026A	1.2053B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2051	1.2069	1.2069	0.0017	1.2051A	1.2079B	1.1813	1.2079	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN21	2021-06-16	25.971	25.906	25.906	-0.071	25.917A	26.011B	25.743	27.519	0	0
EESEP21	2021-09-15	26.025	25.959	25.959	-0.070	25.971A	26.055B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.087	26.017	26.017	-0.071	26.038A	26.112B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.155	26.093	26.093	-0.073	26.117A	26.182B	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	1.1048	1.1036	1.1036	0.0004	1.1037A	1.1054B	1.0593	1.1135	0	3
EFSEP21	2021-09-15	1.1043	1.1030	1.1030	0.0004	1.1032A	1.1047B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1037	1.1024	1.1024	0.0004	1.1025A	1.1041B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1030	1.1018	1.1018	0.0003	1.1021A	1.1035B	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	359.57	359.66	359.66	0.10	359.66A	359.94B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.92	360.98	360.98	0.09	361.02A	361.24B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.21	362.23	362.23	0.03	362.33A	362.46B	358.82	372.92	0	0
EHMAR22	2022-03-16	363.60	363.63	363.63	0.04	363.78A	363.81B	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	130.47	130.25	130.25	-0.23	130.18A	130.58B	119.91	130.76	0	0
EJSEP21	2021-09-15	130.60	130.38	130.38	-0.23	130.30A	130.70B	122.05	130.89	0	0
EJDEC21	2021-12-15	130.69	130.48	130.48	-0.23	130.39A	130.80B	125.54	130.99	0	0
EJMAR22	2022-03-16	130.79	130.59	130.59	-0.22	130.51A	130.89B	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	4.5530	4.5550	4.5550	-0.0070	4.5520A	4.5570B	4.4780	4.6690	0	47
EMMAY21	2021-05-19	4.5560	4.5570	4.5570	-0.0060	4.5540A	4.5590B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5570	4.5590	4.5590	-0.0060	4.5560A	4.5610B	4.4070	4.6740	0	37
EMSEP21	2021-09-15	4.5640	4.5660	4.5660	-0.0070	4.5630A	4.5680B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5710	4.5740	4.5740	-0.0070	4.5710A	4.5750B	4.4720	4.6880	0	18
EMMAR22	2022-03-16	4.5830	4.5850	4.5850	-0.0060	4.5820A	4.5840B	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	0.8688	0.8696	0.8696	0.0007	0.8681A	0.8705B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8703	0.8711	0.8711	0.0007	0.8696A	0.8720B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8718	0.8726	0.8726	0.0006	0.8712A	0.8735B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8734	0.8745	0.8745	0.0009	0.8728A	0.8750B	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	1.1048	1.1036	1.1036	0.0004	1.1037A	1.1054B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1043	1.1030	1.1030	0.0004	1.1032A	1.1047B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1037	1.1024	1.1024	0.0004	1.1025A	1.1041B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1030	1.1018	1.1018	0.0003	1.1021A	1.1035B	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	4.5530	4.5550	4.5550	-0.0070	4.5520A	4.5570B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.5560	4.5570	4.5570	-0.0060	4.5540A	4.5590B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5570	4.5590	4.5590	-0.0060	4.5560A	4.5610B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.5640	4.5660	4.5660	-0.0070	4.5630A	4.5680B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5710	4.5740	4.5740	-0.0070	4.5710A	4.5750B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5830	4.5850	4.5850	-0.0060	4.5820A	4.5840B	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	4.5562	4.5590	4.5590	-0.0063	4.5556A	4.5613B	4.3586	115.9165	0	324
EXSEP21	2021-09-15	4.5632	4.5660	4.5660	-0.0062	4.5626A	4.5681B	4.3848	4.6806	0	13
EXDEC21	2021-12-15	4.5710	4.5742	4.5742	-0.0066	4.5710A	4.5757B	4.4110	4.6884	0	24
EXMAR22	2022-03-16	4.5825	4.5842	4.5842	-0.0066	4.5817A	4.5848B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5941	4.5951	4.5951	-0.0067	4.5933A	4.5954B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6095	4.6101	4.6101	-0.0060	4.6087A	4.6097B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6261	4.6261	4.6261	-0.0051	4.6254A	4.6250B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6419	4.6414	4.6414	-0.0042	4.6412A	4.6395B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6629	4.6619	4.6619	-0.0036	4.6619A	4.6589B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6840	4.6818	4.6818	-0.0036	4.6823A	4.6787B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7036	4.7020	4.7020	-0.0032	4.7026A	4.6979B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7238	4.7220	4.7220	-0.0030	4.7229A	4.7177B	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	130.25	130.25	-0.22	130.18A	130.58B	119.91	130.76	0	0
EYSEP21	2021-09-15	130.58	130.38	130.38	-0.22	130.30A	130.70B	122.05	130.89	0	0
EYDEC21	2021-12-15	130.69	130.48	130.48	-0.23	130.39A	130.80B	125.54	130.99	0	0
EYMAR22	2022-03-16	130.79	130.59	130.59	-0.22	130.51A	130.89B	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	0.9211	0.9204	0.9204	-0.0010	0.9205A	0.9228B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9188	0.9181	0.9181	-0.0010	0.9182A	0.9205B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9162	0.9154	0.9154	-0.0011	0.9156A	0.9178B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9137	0.9130	0.9130	-0.0009	0.9131A	0.9153B	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	0.9211	0.9204	0.9204	-0.0010	0.9205A	0.9228B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9188	0.9181	0.9181	-0.0010	0.9182A	0.9205B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9162	0.9154	0.9154	-0.0011	0.9156A	0.9178B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9137	0.9130	0.9130	-0.0009	0.9131A	0.9153B	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	108.84	108.62	108.62	-0.35	108.63A	108.83B	102.50	110.75	0	3
JMSEP21	2021-09-15	108.74	108.52	108.52	-0.34	108.53A	108.72B	102.38	110.65	0	0
JMDEC21	2021-12-15	108.58	108.35	108.35	-0.35	108.36A	108.55B	102.23	110.46	0	0
JMMAR22	2022-03-16	108.42	108.20	108.20	-0.34	108.21A	108.40B	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	108.84	108.62	108.62	-0.35	108.63A	108.83B	102.50	110.75	0	0
JXSEP21	2021-09-15	108.74	108.52	108.52	-0.34	108.53A	108.72B	102.38	110.65	0	0
JXDEC21	2021-12-15	108.58	108.35	108.35	-0.35	108.36A	108.55B	102.23	110.46	0	0
JXMAR22	2022-03-16	108.42	108.20	108.20	-0.34	108.21A	108.40B	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	5.2370	5.2400	5.2400	-0.0150	5.2370A	5.2540B	5.0760	5.4780	0	0
PMMAY21	2021-05-19	5.2360	5.2390	5.2390	-0.0150	5.2360A	5.2540B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2360	5.2390	5.2390	-0.0150	5.2360A	5.2530B	4.7980	5.4770	0	0
PMSEP21	2021-09-15	5.2360	5.2380	5.2380	-0.0150	5.2330A	5.2520B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2370	5.2380	5.2380	-0.0160	5.2360A	5.2520B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2370	5.2400	5.2400	-0.0150	5.2370A	5.2530B	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	1.3770	1.3790	1.3790	0.0010	1.3766A	1.3808B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3773	1.3794	1.3794	0.0011	1.3769A	1.3811B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3781	1.3801	1.3801	0.0010	1.3777A	1.3818B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3786	1.3805	1.3805	0.0010	1.3782A	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	5.2355	5.2384	5.2384	-0.0154	5.2354A	5.2536B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2358	5.2376	5.2376	-0.0152	5.2330A	5.2526B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2368	5.2377	5.2377	-0.0156	5.2355A	5.2520B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2365	5.2394	5.2394	-0.0155	5.2364A	5.2533B	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	1.3770	1.3790	1.3790	0.0010	1.3766A	1.3808B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3773	1.3794	1.3794	0.0010	1.3769A	1.3811B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3781	1.3801	1.3801	0.0010	1.3777A	1.3818B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3786	1.3805	1.3805	0.0010	1.3782A	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	3.7990	3.8000	3.8000	-0.0140	3.7980A	3.8100B	3.6820	3.9760	0	0
UMMAY21	2021-05-19	3.7980	3.7990	3.7990	-0.0140	3.7970A	3.8090B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7980	3.7990	3.7990	-0.0140	3.7970A	3.8080B	3.6190	3.9830	0	43
UMSEP21	2021-09-15	3.7960	3.7970	3.7970	-0.0140	3.7950A	3.8070B	3.6190	3.9730	0	8
UMDEC21	2021-12-15	3.7950	3.7960	3.7960	-0.0140	3.7940A	3.8040B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7950	3.7950	3.7950	-0.0140	3.7940A	3.8040B	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	3.7990	3.8000	3.8000	-0.0140	3.7980A	3.8100B	3.6820	3.9760	0	0
USMAY21	2021-05-19	3.7980	3.7990	3.7990	-0.0140	3.7970A	3.8090B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7980	3.7990	3.7990	-0.0140	3.7970A	3.8080B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7960	3.7970	3.7970	-0.0140	3.7950A	3.8070B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7950	3.7960	3.7960	-0.0140	3.7940A	3.8040B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7950	3.7950	3.7950	-0.0140	3.7940A	3.8040B	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	3.7973	3.7987	3.7987	-0.0141	3.7964A	3.8089B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.7958	3.7972	3.7972	-0.0139	3.7949A	3.8072B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7943	3.7953	3.7953	-0.0141	3.7934A	3.8049B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7945	3.7952	3.7952	-0.0140	3.7936A	3.8043B	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