WGT S.A.

Wyniki sesji z dnia 2021-04-20

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	0.7813	0.7780	0.7780	0.0018	0.7765A	0.7817B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7815	0.7783	0.7783	0.0018	0.7767A	0.7819B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7817	0.7785	0.7785	0.0018	0.7770A	0.7821B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7818	0.7786	0.7786	0.0018	0.7771A	0.7822B	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	0.7813	0.7780	0.7780	0.0018	0.7765A	0.7817B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7815	0.7783	0.7783	0.0018	0.7767A	0.7819B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7817	0.7785	0.7785	0.0018	0.7770A	0.7821B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7818	0.7786	0.7786	0.0018	0.7771A	0.7822B	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	1.2485	1.2520	1.2520	0.0007	1.2479A	1.2537B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2484	1.2519	1.2519	0.0008	1.2478A	1.2535B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2480	1.2516	1.2516	0.0008	1.2476A	1.2532B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2481	1.2516	1.2516	0.0008	1.2475A	1.2531B	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	4.1290	4.1310	4.1310	-0.0060	4.1240A	4.1290B	4.0720	4.2370	0	1
CMMAY21	2021-05-19	4.1320	4.1330	4.1330	-0.0060	4.1260A	4.1310B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1340	4.1350	4.1350	-0.0070	4.1290A	4.1330B	4.0720	4.3750	0	2
CMSEP21	2021-09-15	4.1430	4.1440	4.1440	-0.0060	4.1380A	4.1420B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1530	4.1540	4.1540	-0.0060	4.1480A	4.1510B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1650	4.1650	4.1650	-0.0060	4.1590A	4.1620B	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	1.2485	1.2520	1.2520	0.0007	1.2479A	1.2537B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2484	1.2519	1.2519	0.0008	1.2478A	1.2535B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2480	1.2516	1.2516	0.0008	1.2476A	1.2532B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2481	1.2516	1.2516	0.0008	1.2475A	1.2531B	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	4.1338	4.1349	4.1349	-0.0067	4.1286A	4.1337B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1427	4.1436	4.1436	-0.0067	4.1374A	4.1421B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1528	4.1535	4.1535	-0.0066	4.1475A	4.1516B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1642	4.1644	4.1644	-0.0067	4.1589A	4.1620B	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	1.2071	1.2042	1.2042	0.0023	1.2030A	1.2078B	1.1720	1.2256	0	0
DMMAY21	2021-05-19	1.2078	1.2049	1.2049	0.0023	1.2035A	1.2084B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2085	1.2056	1.2056	0.0023	1.2044A	1.2091B	1.1287	1.2353	0	6
DMSEP21	2021-09-15	1.2107	1.2079	1.2079	0.0023	1.2068A	1.2115B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2135	1.2107	1.2107	0.0023	1.2095A	1.2142B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2161	1.2133	1.2133	0.0023	1.2120A	1.2168B	1.1813	1.2168	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN21	2021-06-16	1.2085	1.2056	1.2056	0.0023	1.2044A	1.2091B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2107	1.2079	1.2079	0.0023	1.2068A	1.2115B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2135	1.2107	1.2107	0.0023	1.2095A	1.2142B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2161	1.2133	1.2133	0.0023	1.2120A	1.2168B	1.1813	1.2168	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	0.8627	0.8636	0.8636	0.0010	0.8628A	0.8640B	0.8505	0.9254	0	2
EBSEP21	2021-09-15	0.8642	0.8651	0.8651	0.0010	0.8643A	0.8654B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8657	0.8666	0.8666	0.0010	0.8659A	0.8669B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8673	0.8681	0.8681	0.0009	0.8675A	0.8684B	0.8553	0.8770	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN21	2021-06-16	25.937	25.956	25.956	0.016	25.934A	25.969B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.988	26.008	26.008	0.017	25.986A	26.018B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.051	26.065	26.065	0.016	26.054A	26.069B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.125	26.138	26.138	0.016	26.130A	26.138B	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	1.2071	1.2042	1.2042	0.0023	1.2030A	1.2078B	1.1720	1.2256	0	0
EDMAY21	2021-05-19	1.2078	1.2049	1.2049	0.0023	1.2037A	1.2084B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2085	1.2056	1.2056	0.0023	1.2042A	1.2091B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2107	1.2079	1.2079	0.0023	1.2068A	1.2115B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2135	1.2107	1.2107	0.0023	1.2093A	1.2142B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2161	1.2133	1.2133	0.0023	1.2122A	1.2168B	1.1813	1.2168	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN21	2021-06-16	25.937	25.956	25.956	0.016	25.934A	25.969B	25.743	27.519	0	0
EESEP21	2021-09-15	25.988	26.008	26.008	0.017	25.986A	26.018B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.051	26.065	26.065	0.016	26.054A	26.069B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.125	26.138	26.138	0.016	26.130A	26.138B	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	1.1032	1.1015	1.1015	0.0015	1.1016A	1.1043B	1.0593	1.1135	0	2
EFSEP21	2021-09-15	1.1026	1.1009	1.1009	0.0015	1.1010A	1.1037B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1019	1.1002	1.1002	0.0015	1.1004A	1.1030B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1013	1.0997	1.0997	0.0015	1.0999A	1.1023B	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	361.61	362.14	362.14	0.74	361.46A	362.24B	346.74	372.10	0	0
EHSEP21	2021-09-15	362.91	363.48	363.48	0.73	362.84A	363.51B	356.58	373.46	0	0
EHDEC21	2021-12-15	364.09	364.72	364.72	0.75	364.10A	364.69B	358.82	372.92	0	0
EHMAR22	2022-03-16	365.38	366.05	366.05	0.73	365.48A	365.98B	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	131.00	130.47	130.47	0.28	130.47A	131.00B	119.91	131.00	0	0
EJSEP21	2021-09-15	131.14	130.60	130.60	0.28	130.61A	131.14B	122.05	131.14	0	0
EJDEC21	2021-12-15	131.23	130.71	130.71	0.28	130.72A	131.25B	125.54	131.25	0	0
EJMAR22	2022-03-16	131.33	130.81	130.81	0.28	130.83A	131.35B	128.78	131.35	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	4.5510	4.5510	4.5510	-0.0010	4.5490A	4.5560B	4.4780	4.6690	0	1
EMMAY21	2021-05-19	4.5530	4.5530	4.5530	-0.0010	4.5500A	4.5580B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5550	4.5550	4.5550	-0.0010	4.5520A	4.5590B	4.4070	4.6740	0	31
EMSEP21	2021-09-15	4.5630	4.5620	4.5620	-0.0020	4.5600A	4.5660B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5710	4.5700	4.5700	-0.0020	4.5680A	4.5740B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5790	4.5790	4.5790	-0.0020	4.5780A	4.5830B	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	0.8627	0.8636	0.8636	0.0010	0.8628A	0.8640B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8642	0.8651	0.8651	0.0010	0.8643A	0.8654B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8657	0.8666	0.8666	0.0010	0.8659A	0.8669B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8673	0.8681	0.8681	0.0009	0.8675A	0.8684B	0.8553	0.8770	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN21	2021-06-16	1.1032	1.1015	1.1015	0.0015	1.1016A	1.1043B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1026	1.1009	1.1009	0.0015	1.1010A	1.1037B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1019	1.1002	1.1002	0.0015	1.1004A	1.1030B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1013	1.0997	1.0997	0.0015	1.0999A	1.1023B	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	4.5510	4.5510	4.5510	-0.0010	4.5490A	4.5560B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.5530	4.5530	4.5530	-0.0010	4.5500A	4.5580B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5550	4.5550	4.5550	-0.0010	4.5520A	4.5590B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.5630	4.5620	4.5620	-0.0020	4.5600A	4.5660B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5710	4.5700	4.5700	-0.0020	4.5680A	4.5740B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5790	4.5790	4.5790	-0.0020	4.5780A	4.5830B	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	4.5560	4.5545	4.5545	-0.0017	4.5519A	4.5598B	4.3586	115.9165	0	294
EXSEP21	2021-09-15	4.5631	4.5616	4.5616	-0.0016	4.5594A	4.5666B	4.3848	4.6806	0	10
EXDEC21	2021-12-15	4.5707	4.5697	4.5697	-0.0017	4.5679A	4.5745B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5803	4.5793	4.5793	-0.0017	4.5779A	4.5836B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5917	4.5904	4.5904	-0.0014	4.5892A	4.5941B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6056	4.6056	4.6056	-0.0009	4.6048A	4.6083B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6226	4.6220	4.6220	-0.0007	4.6217A	4.6235B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6380	4.6376	4.6376	-0.0005	4.6377A	4.6381B	4.4827	4.7512	0	0
EXJUN23	2023-06-21		4.6582	4.6582	-0.0002	4.6587A	4.6576B	4.4961	4.7717	0	0
EXSEP23	2023-09-20		4.6790	4.6790	0.0006	4.6796A	4.6770B	4.5644	4.7917	0	0
EXDEC23	2023-12-20		4.6997	4.6997	0.0011	4.7005A	4.6965B	4.5905	4.8123	0	0
EXMAR24	2024-03-20		4.7205	4.7205	0.0019	4.7213A	4.7160B	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	131.00	130.47	130.47	0.28	130.47A	131.00B	119.91	131.00	0	0
EYSEP21	2021-09-15	131.14	130.60	130.60	0.28	130.61A	131.14B	122.05	131.14	0	0
EYDEC21	2021-12-15	131.23	130.71	130.71	0.28	130.72A	131.25B	125.54	131.25	0	0
EYMAR22	2022-03-16	131.33	130.81	130.81	0.28	130.83A	131.35B	128.78	131.35	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	0.9131	0.9136	0.9136	-0.0006	0.9124A	0.9154B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9108	0.9113	0.9113	-0.0006	0.9101A	0.9131B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9083	0.9088	0.9088	-0.0006	0.9076A	0.9105B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9058	0.9063	0.9063	-0.0006	0.9052A	0.9080B	0.9044	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	0.9131	0.9136	0.9136	-0.0006	0.9124A	0.9154B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9108	0.9113	0.9113	-0.0006	0.9101A	0.9131B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9083	0.9088	0.9088	-0.0006	0.9076A	0.9105B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9058	0.9063	0.9063	-0.0006	0.9052A	0.9080B	0.9044	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	108.40	108.22	108.22	0.03	108.22A	108.46B	102.50	110.75	0	2
JMSEP21	2021-09-15	108.29	108.12	108.12	0.03	108.12A	108.35B	102.38	110.65	0	0
JMDEC21	2021-12-15	108.14	107.97	107.97	0.04	107.97A	108.20B	102.23	110.46	0	0
JMMAR22	2022-03-16	107.98	107.82	107.82	0.04	107.82A	108.04B	107.57	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	108.40	108.22	108.22	0.03	108.22A	108.45B	102.50	110.75	0	0
JXSEP21	2021-09-15	108.29	108.12	108.12	0.03	108.12A	108.35B	102.38	110.65	0	0
JXDEC21	2021-12-15	108.14	107.97	107.97	0.04	107.97A	108.20B	102.23	110.46	0	0
JXMAR22	2022-03-16	107.98	107.82	107.82	0.04	107.82A	108.04B	107.57	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	5.2820	5.2750	5.2750	-0.0080	5.2720A	5.2850B	5.0760	5.4780	0	0
PMMAY21	2021-05-19	5.2810	5.2740	5.2740	-0.0080	5.2720A	5.2840B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2810	5.2740	5.2740	-0.0080	5.2720A	5.2840B	4.7980	5.4770	0	0
PMSEP21	2021-09-15	5.2810	5.2740	5.2740	-0.0080	5.2710A	5.2830B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2810	5.2740	5.2740	-0.0080	5.2720A	5.2830B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2820	5.2750	5.2750	-0.0080	5.2740A	5.2840B	5.2140	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	1.4007	1.3960	1.3960	0.0010	1.3954A	1.4007B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.4011	1.3964	1.3964	0.0010	1.3958A	1.4011B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.4017	1.3971	1.3971	0.0010	1.3966A	1.4017B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.4022	1.3976	1.3976	0.0010	1.3971A	1.4022B	1.3700	1.4022	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN21	2021-06-16	5.2818	5.2738	5.2738	-0.0081	5.2712A	5.2843B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2809	5.2732	5.2732	-0.0080	5.2710A	5.2835B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2811	5.2734	5.2734	-0.0079	5.2713A	5.2833B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2826	5.2748	5.2748	-0.0080	5.2735A	5.2841B	5.2136	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	1.4007	1.3960	1.3960	0.0010	1.3954A	1.4007B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.4011	1.3964	1.3964	0.0010	1.3958A	1.4011B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.4017	1.3971	1.3971	0.0010	1.3966A	1.4017B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.4022	1.3976	1.3976	0.0010	1.3971A	1.4022B	1.3700	1.4022	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	3.7760	3.7790	3.7790	-0.0090	3.7710A	3.7780B	3.6820	3.9760	0	0
UMMAY21	2021-05-19	3.7750	3.7780	3.7780	-0.0090	3.7710A	3.7780B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7750	3.7780	3.7780	-0.0090	3.7700A	3.7770B	3.6190	3.9830	0	42
UMSEP21	2021-09-15	3.7730	3.7770	3.7770	-0.0080	3.7690A	3.7760B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7720	3.7750	3.7750	-0.0090	3.7670A	3.7740B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7710	3.7740	3.7740	-0.0090	3.7670A	3.7730B	3.7670	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	3.7760	3.7790	3.7790	-0.0090	3.7710A	3.7790B	3.6820	3.9760	0	0
USMAY21	2021-05-19	3.7750	3.7780	3.7780	-0.0090	3.7710A	3.7780B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7750	3.7780	3.7780	-0.0090	3.7700A	3.7770B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7730	3.7770	3.7770	-0.0080	3.7690A	3.7750B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7720	3.7750	3.7750	-0.0090	3.7670A	3.7740B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7710	3.7740	3.7740	-0.0090	3.7670A	3.7730B	3.7670	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	3.7741	3.7778	3.7778	-0.0086	3.7698A	3.7778B	3.6181	3.9839	0	53
UXSEP21	2021-09-15	3.7728	3.7763	3.7763	-0.0086	3.7684A	3.7762B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7714	3.7745	3.7745	-0.0086	3.7668A	3.7739B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7709	3.7742	3.7742	-0.0086	3.7668A	3.7735B	3.7668	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