WGT S.A.

Wyniki sesji z dnia 2021-04-21

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	0.7722	0.7730	0.7730	-0.0050	0.7703A	0.7731B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7724	0.7732	0.7732	-0.0051	0.7705A	0.7733B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7727	0.7734	0.7734	-0.0051	0.7707A	0.7735B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7728	0.7735	0.7735	-0.0051	0.7709A	0.7736B	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	0.7722	0.7730	0.7730	-0.0050	0.7703A	0.7731B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7724	0.7732	0.7732	-0.0051	0.7705A	0.7733B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7727	0.7734	0.7734	-0.0051	0.7707A	0.7735B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7728	0.7735	0.7735	-0.0051	0.7709A	0.7736B	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	1.2587	1.2528	1.2528	0.0008	1.2529A	1.2651B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2586	1.2527	1.2527	0.0008	1.2528A	1.2650B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2583	1.2525	1.2525	0.0009	1.2527A	1.2647B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2583	1.2525	1.2525	0.0009	1.2527A	1.2647B	1.2400	1.2647	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	4.1300	4.1330	4.1325	0.0015	4.1280A	4.1320B	4.0720	4.2370	0	2
CMMAY21	2021-05-19	4.1320	4.1330	4.1330	0.0000	4.1310A	4.1400B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1340	4.1360	4.1360	0.0010	4.1330A	4.1420B	4.0720	4.3750	0	3
CMSEP21	2021-09-15	4.1430	4.1450	4.1450	0.0010	4.1420A	4.1500B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1530	4.1540	4.1540	0.0000	4.1520A	4.1600B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1640	4.1650	4.1650	0.0000	4.1640A	4.1700B	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	1.2587	1.2528	1.2528	0.0008	1.2529A	1.2651B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2586	1.2527	1.2527	0.0008	1.2528A	1.2650B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2583	1.2525	1.2525	0.0009	1.2527A	1.2647B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2583	1.2525	1.2525	0.0009	1.2527A	1.2647B	1.2400	1.2647	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN21	2021-06-16	4.1346	4.1355	4.1355	0.0006	4.1326A	4.1424B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1435	4.1442	4.1442	0.0006	4.1416A	4.1509B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1526	4.1539	4.1539	0.0004	4.1517A	4.1603B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1639	4.1649	4.1649	0.0005	4.1631A	4.1708B	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	1.2020	1.2012	1.2012	-0.0030	1.2004A	1.2019B	1.1720	1.2256	0	0
DMMAY21	2021-05-19	1.2027	1.2015	1.2015	-0.0034	1.2006A	1.2026B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2034	1.2022	1.2022	-0.0034	1.2013A	1.2033B	1.1287	1.2353	0	6
DMSEP21	2021-09-15	1.2057	1.2045	1.2045	-0.0034	1.2037A	1.2056B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2085	1.2073	1.2073	-0.0034	1.2064A	1.2083B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2111	1.2099	1.2099	-0.0034	1.2090A	1.2109B	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	1.2034	1.2022	1.2022	-0.0034	1.2013A	1.2033B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2057	1.2045	1.2045	-0.0034	1.2037A	1.2056B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2085	1.2073	1.2073	-0.0034	1.2064A	1.2083B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2111	1.2099	1.2099	-0.0034	1.2090A	1.2109B	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	0.8635	0.8641	0.8641	0.0005	0.8623A	0.8652B	0.8505	0.9254	0	2
EBSEP21	2021-09-15	0.8650	0.8655	0.8655	0.0004	0.8638A	0.8666B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8665	0.8671	0.8671	0.0005	0.8653A	0.8681B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8680	0.8687	0.8687	0.0006	0.8669A	0.8697B	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	25.955	25.893	25.893	-0.063	25.896A	25.956B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.007	25.947	25.947	-0.061	25.952A	26.003B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.063	26.006	26.006	-0.059	26.019A	26.055B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.136	26.080	26.080	-0.058	26.096A	26.122B	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	1.2020	1.2012	1.2012	-0.0030	1.2004A	1.2019B	1.1720	1.2256	0	0
EDMAY21	2021-05-19	1.2027	1.2015	1.2015	-0.0034	1.2006A	1.2026B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2034	1.2022	1.2022	-0.0034	1.2013A	1.2033B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2057	1.2045	1.2045	-0.0034	1.2037A	1.2056B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2085	1.2073	1.2073	-0.0034	1.2064A	1.2083B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2111	1.2099	1.2099	-0.0034	1.2090A	1.2109B	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	25.955	25.893	25.893	-0.063	25.896A	25.956B	25.743	27.519	0	0
EESEP21	2021-09-15	26.007	25.947	25.947	-0.061	25.952A	26.003B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.063	26.006	26.006	-0.059	26.019A	26.055B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.136	26.080	26.080	-0.058	26.096A	26.122B	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	1.1014	1.1032	1.1032	0.0017	1.1007A	1.1032B	1.0593	1.1135	0	2
EFSEP21	2021-09-15	1.1008	1.1027	1.1027	0.0018	1.1001A	1.1026B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1001	1.1020	1.1020	0.0018	1.0995A	1.1020B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0996	1.1015	1.1015	0.0018	1.0990A	1.1013B	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	362.12	363.53	363.53	1.39	362.07A	364.03B	346.74	372.10	0	0
EHSEP21	2021-09-15	363.47	364.86	364.86	1.38	363.42A	365.33B	356.58	373.46	0	0
EHDEC21	2021-12-15	364.69	366.13	366.13	1.41	364.69A	366.54B	358.82	372.92	0	0
EHMAR22	2022-03-16	366.22	367.50	367.50	1.45	366.07A	367.88B	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	129.96	129.94	129.94	-0.53	129.74A	130.13B	119.91	131.00	0	0
EJSEP21	2021-09-15	130.09	130.08	130.08	-0.52	129.88A	130.26B	122.05	131.14	0	0
EJDEC21	2021-12-15	130.21	130.18	130.18	-0.53	130.00A	130.37B	125.54	131.25	0	0
EJMAR22	2022-03-16	130.32	130.29	130.29	-0.52	130.10A	130.47B	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	4.5520	4.5540	4.5567	0.0057	4.5520A	4.5520B	4.4780	4.6690	0	1
EMMAY21	2021-05-19	4.5540	4.5600	4.5600	0.0070	4.5540A	4.5620B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5560	4.5620	4.5620	0.0070	4.5560A	4.5640B	4.4070	4.6740	0	31
EMSEP21	2021-09-15	4.5630	4.5700	4.5700	0.0080	4.5630A	4.5700B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5710	4.5780	4.5780	0.0080	4.5720A	4.5780B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5800	4.5870	4.5870	0.0080	4.5810A	4.5870B	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	0.8635	0.8641	0.8641	0.0005	0.8623A	0.8652B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8650	0.8655	0.8655	0.0004	0.8638A	0.8666B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8665	0.8671	0.8671	0.0005	0.8653A	0.8681B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8680	0.8687	0.8687	0.0006	0.8669A	0.8697B	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	1.1014	1.1032	1.1032	0.0017	1.1007A	1.1032B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1008	1.1027	1.1027	0.0018	1.1001A	1.1026B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1001	1.1020	1.1020	0.0018	1.0995A	1.1020B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0996	1.1015	1.1015	0.0018	1.0990A	1.1013B	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	4.5520	4.5540	4.5540	0.0030	4.5520A	4.5520B	4.4780	4.6690	0	0
EUMAY21	2021-05-19	4.5540	4.5600	4.5600	0.0070	4.5540A	4.5620B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5560	4.5620	4.5620	0.0070	4.5560A	4.5640B	4.4070	4.6740	0	0
EUSEP21	2021-09-15	4.5630	4.5700	4.5700	0.0080	4.5630A	4.5700B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5710	4.5780	4.5780	0.0080	4.5720A	4.5780B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5800	4.5870	4.5870	0.0080	4.5810A	4.5870B	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	4.5557	4.5623	4.5623	0.0078	4.5552A	4.5640B	4.3586	115.9165	0	294
EXSEP21	2021-09-15	4.5626	4.5695	4.5695	0.0079	4.5627A	4.5709B	4.3848	4.6806	0	10
EXDEC21	2021-12-15	4.5702	4.5777	4.5777	0.0080	4.5712A	4.5786B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5794	4.5872	4.5872	0.0079	4.5810A	4.5878B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5906	4.5981	4.5981	0.0077	4.5923A	4.5985B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6059	4.6136	4.6136	0.0080	4.6084A	4.6136B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6222	4.6307	4.6307	0.0087	4.6258A	4.6294B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6377	4.6470	4.6470	0.0094	4.6423A	4.6448B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6584	4.6684	4.6684	0.0102	4.6642A	4.6653B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6795	4.6897	4.6897	0.0107	4.6863A	4.6859B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7005	4.7110	4.7110	0.0113	4.7081A	4.7065B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7214	4.7323	4.7323	0.0118	4.7297A	4.7270B	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	129.96	129.94	129.94	-0.53	129.74A	130.13B	119.91	131.00	0	0
EYSEP21	2021-09-15	130.09	130.08	130.08	-0.52	129.88A	130.26B	122.05	131.14	0	0
EYDEC21	2021-12-15	130.21	130.18	130.18	-0.53	130.00A	130.37B	125.54	131.25	0	0
EYMAR22	2022-03-16	130.32	130.29	130.29	-0.52	130.10A	130.47B	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	0.9151	0.9177	0.9177	0.0041	0.9153A	0.9179B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9128	0.9154	0.9154	0.0041	0.9130A	0.9156B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9102	0.9129	0.9129	0.0041	0.9105A	0.9129B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9077	0.9104	0.9104	0.0041	0.9080A	0.9105B	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	0.9151	0.9177	0.9177	0.0041	0.9153A	0.9179B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9128	0.9154	0.9154	0.0041	0.9130A	0.9156B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9102	0.9129	0.9129	0.0041	0.9105A	0.9129B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9077	0.9104	0.9104	0.0041	0.9080A	0.9105B	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	108.00	108.09	108.09	-0.13	107.94A	108.22B	102.50	110.75	0	2
JMSEP21	2021-09-15	107.90	107.99	107.99	-0.13	107.85A	108.12B	102.38	110.65	0	0
JMDEC21	2021-12-15	107.75	107.84	107.84	-0.13	107.69A	107.97B	102.23	110.46	0	0
JMMAR22	2022-03-16	107.61	107.69	107.69	-0.13	107.55A	107.82B	107.55	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	108.00	108.09	108.09	-0.13	107.94A	108.22B	102.50	110.75	0	0
JXSEP21	2021-09-15	107.90	107.99	107.99	-0.13	107.85A	108.12B	102.38	110.65	0	0
JXDEC21	2021-12-15	107.75	107.84	107.84	-0.13	107.69A	107.97B	102.23	110.46	0	0
JXMAR22	2022-03-16	107.61	107.69	107.69	-0.13	107.55A	107.82B	107.55	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	5.2740	5.2850	5.2850	0.0100	5.2730A	5.2850B	5.0760	5.4780	0	0
PMMAY21	2021-05-19	5.2730	5.2810	5.2810	0.0070	5.2720A	5.2880B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2730	5.2800	5.2800	0.0060	5.2720A	5.2870B	4.7980	5.4770	0	0
PMSEP21	2021-09-15	5.2730	5.2790	5.2790	0.0050	5.2720A	5.2860B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2730	5.2800	5.2800	0.0060	5.2730A	5.2860B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2760	5.2810	5.2810	0.0060	5.2750A	5.2870B	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	1.3927	1.3913	1.3913	-0.0047	1.3889A	1.3948B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3931	1.3917	1.3917	-0.0047	1.3893A	1.3952B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3938	1.3924	1.3924	-0.0047	1.3900A	1.3959B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3943	1.3929	1.3929	-0.0047	1.3906A	1.3963B	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	5.2724	5.2798	5.2798	0.0060	5.2716A	5.2878B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2721	5.2792	5.2792	0.0060	5.2714A	5.2869B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2727	5.2794	5.2794	0.0060	5.2721A	5.2867B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2745	5.2808	5.2808	0.0060	5.2742A	5.2876B	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	1.3927	1.3913	1.3913	-0.0047	1.3889A	1.3948B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3931	1.3917	1.3917	-0.0047	1.3893A	1.3952B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3938	1.3924	1.3924	-0.0047	1.3900A	1.3959B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3943	1.3929	1.3929	-0.0047	1.3906A	1.3963B	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	3.7840	3.7910	3.7910	0.0120	3.7880A	3.7920B	3.6820	3.9760	0	0
UMMAY21	2021-05-19	3.7840	3.7960	3.7960	0.0180	3.7880A	3.7980B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7830	3.7950	3.7950	0.0170	3.7870A	3.7980B	3.6190	3.9830	0	42
UMSEP21	2021-09-15	3.7820	3.7940	3.7940	0.0170	3.7860A	3.7960B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7800	3.7920	3.7920	0.0170	3.7840A	3.7940B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7790	3.7920	3.7920	0.0180	3.7840A	3.7940B	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	3.7840	3.7910	3.7910	0.0120	3.7880A	3.7920B	3.6820	3.9760	0	0
USMAY21	2021-05-19	3.7840	3.7960	3.7960	0.0180	3.7880A	3.7980B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7830	3.7950	3.7950	0.0170	3.7870A	3.7980B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7820	3.7940	3.7940	0.0170	3.7860A	3.7960B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7800	3.7920	3.7920	0.0170	3.7840A	3.7940B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7790	3.7920	3.7920	0.0180	3.7840A	3.7940B	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	3.7836	3.7950	3.7950	0.0172	3.7867A	3.7982B	3.6181	3.9839	0	53
UXSEP21	2021-09-15	3.7820	3.7936	3.7936	0.0173	3.7854A	3.7966B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7800	3.7918	3.7918	0.0173	3.7839A	3.7945B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7792	3.7915	3.7915	0.0173	3.7838A	3.7940B	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