WGT S.A.

Wyniki sesji z dnia 2021-04-23

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	0.7740	0.7742	0.7742	-0.0014	0.7729A	0.7745B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7743	0.7744	0.7744	-0.0014	0.7731A	0.7747B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7745	0.7746	0.7746	-0.0015	0.7735A	0.7749B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7746	0.7747	0.7747	-0.0015	0.7735A	0.7750B	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	0.7740	0.7742	0.7742	-0.0014	0.7729A	0.7745B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7743	0.7744	0.7744	-0.0014	0.7731A	0.7747B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7745	0.7746	0.7746	-0.0015	0.7735A	0.7749B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7746	0.7747	0.7747	-0.0015	0.7735A	0.7750B	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	1.2479	1.2499	1.2499	-0.0005	1.2474A	1.2499B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2479	1.2497	1.2497	-0.0006	1.2473A	1.2497B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2475	1.2495	1.2495	-0.0005	1.2471A	1.2494B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2475	1.2494	1.2494	-0.0006	1.2471A	1.2494B	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.
CMMAY21	2021-05-19	4.1400	4.1360	4.1360	0.0040	4.1340A	4.1410B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1420	4.1380	4.1380	0.0040	4.1360A	4.1430B	4.0720	4.3750	0	1
CMJUL21	2021-07-21	4.1450	4.1410	4.1410	0.0040	4.1390A	4.1470B	4.1390	4.1470	0	0
CMSEP21	2021-09-15	4.1500	4.1470	4.1470	0.0040	4.1450A	4.1520B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1590	4.1560	4.1560	0.0030	4.1550A	4.1610B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1700	4.1670	4.1670	0.0030	4.1660A	4.1720B	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	1.2479	1.2499	1.2499	-0.0005	1.2474A	1.2499B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2479	1.2497	1.2497	-0.0006	1.2473A	1.2497B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2475	1.2495	1.2495	-0.0005	1.2471A	1.2494B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2475	1.2494	1.2494	-0.0006	1.2471A	1.2494B	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	4.1425	4.1380	4.1380	0.0039	4.1359A	4.1439B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1509	4.1466	4.1466	0.0038	4.1447A	4.1524B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1599	4.1564	4.1564	0.0040	4.1546A	4.1619B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1702	4.1671	4.1671	0.0039	4.1659A	4.1722B	4.1474	4.2576	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMMAY21	2021-05-19	1.2053	1.2068	1.2068	0.0025	1.2052A	1.2081B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2060	1.2075	1.2075	0.0025	1.2059A	1.2088B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2067	1.2084	1.2084	0.0025	1.2065A	1.2097B	1.2059	1.2097	0	0
DMSEP21	2021-09-15	1.2081	1.2098	1.2098	0.0024	1.2080A	1.2111B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2111	1.2125	1.2125	0.0025	1.2110A	1.2138B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2134	1.2152	1.2152	0.0024	1.2134A	1.2164B	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	1.2060	1.2075	1.2075	0.0025	1.2059A	1.2088B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2081	1.2098	1.2098	0.0024	1.2080A	1.2111B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2111	1.2125	1.2125	0.0025	1.2110A	1.2138B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2134	1.2152	1.2152	0.0024	1.2134A	1.2164B	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	0.8687	0.8711	0.8711	0.0062	0.8685A	0.8717B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8699	0.8725	0.8725	0.0061	0.8698A	0.8732B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8714	0.8741	0.8741	0.0062	0.8716A	0.8746B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8732	0.8756	0.8756	0.0061	0.8733A	0.8762B	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	25.888	25.861	25.861	-0.028	25.869A	25.899B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.941	25.914	25.914	-0.028	25.925A	25.950B	25.802	27.545	0	0
ECDEC21	2021-12-15	25.994	25.974	25.974	-0.029	25.993A	26.003B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.073	26.051	26.051	-0.027	26.072A	26.075B	26.052	26.512	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDMAY21	2021-05-19	1.2053	1.2068	1.2068	0.0025	1.2052A	1.2081B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2060	1.2075	1.2075	0.0025	1.2059A	1.2088B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2067	1.2084	1.2084	0.0025	1.2065A	1.2097B	1.2059	1.2097	0	0
EDSEP21	2021-09-15	1.2081	1.2098	1.2098	0.0024	1.2080A	1.2111B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2111	1.2125	1.2125	0.0025	1.2110A	1.2138B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2134	1.2152	1.2152	0.0024	1.2134A	1.2164B	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	25.888	25.861	25.861	-0.028	25.869A	25.899B	25.743	27.519	0	0
EESEP21	2021-09-15	25.941	25.914	25.914	-0.028	25.925A	25.950B	25.802	27.545	0	0
EEDEC21	2021-12-15	25.994	25.974	25.974	-0.029	25.993A	26.003B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.073	26.051	26.051	-0.027	26.072A	26.075B	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	1.1030	1.1047	1.1047	0.0015	1.1023A	1.1048B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.1024	1.1041	1.1041	0.0016	1.1017A	1.1042B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1018	1.1034	1.1034	0.0015	1.1011A	1.1035B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1013	1.1029	1.1029	0.0015	1.1006A	1.1029B	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	364.72	364.48	364.48	1.39	363.84A	364.72B	346.74	372.10	0	0
EHSEP21	2021-09-15	366.02	365.81	365.81	1.38	365.22A	366.02B	356.58	373.46	0	0
EHDEC21	2021-12-15	367.27	367.12	367.12	1.37	366.57A	367.27B	358.82	372.92	0	0
EHMAR22	2022-03-16	368.63	368.47	368.47	1.33	367.98A	368.63B	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	130.12	130.18	130.18	0.04	129.89A	130.23B	119.91	131.00	0	0
EJSEP21	2021-09-15	130.25	130.32	130.32	0.04	130.01A	130.36B	122.05	131.14	0	0
EJDEC21	2021-12-15	130.32	130.43	130.43	0.05	130.13A	130.46B	125.54	131.25	0	0
EJMAR22	2022-03-16	130.43	130.53	130.53	0.04	130.23A	130.56B	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.
EMMAY21	2021-05-19	4.5650	4.5690	4.5690	0.0100	4.5640A	4.5700B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5670	4.5710	4.5710	0.0100	4.5660A	4.5720B	4.4070	4.6740	0	31
EMJUL21	2021-07-21	4.5690	4.5740	4.5740	0.0110	4.5680A	4.5740B	4.5660	4.5740	0	0
EMSEP21	2021-09-15	4.5740	4.5790	4.5790	0.0110	4.5730A	4.5780B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5820	4.5860	4.5860	0.0100	4.5810A	4.5860B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5910	4.5960	4.5960	0.0100	4.5910A	4.5950B	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	0.8710	0.8710	0.0061	0.8685A	0.8717B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8699	0.8725	0.8725	0.0061	0.8698A	0.8732B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8714	0.8741	0.8741	0.0062	0.8716A	0.8746B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8732	0.8756	0.8756	0.0061	0.8733A	0.8762B	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	1.1030	1.1047	1.1047	0.0015	1.1023A	1.1048B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1024	1.1041	1.1041	0.0016	1.1017A	1.1042B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1018	1.1034	1.1034	0.0015	1.1011A	1.1035B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1013	1.1029	1.1029	0.0015	1.1006A	1.1029B	1.0964	1.1093	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAY21	2021-05-19	4.5650	4.5690	4.5690	0.0100	4.5640A	4.5700B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5670	4.5710	4.5710	0.0100	4.5660A	4.5720B	4.4070	4.6740	0	0
EUJUL21	2021-07-21	4.5690	4.5740	4.5740	0.0110	4.5680A	4.5740B	4.5660	4.5740	0	0
EUSEP21	2021-09-15	4.5740	4.5790	4.5790	0.0110	4.5730A	4.5780B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5820	4.5860	4.5860	0.0100	4.5810A	4.5860B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5910	4.5960	4.5960	0.0100	4.5910A	4.5950B	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	4.5678	4.5711	4.5711	0.0105	4.5653A	4.5720B	4.3586	115.9165	0	294
EXSEP21	2021-09-15	4.5745	4.5781	4.5781	0.0104	4.5725A	4.5788B	4.3848	4.6806	0	10
EXDEC21	2021-12-15	4.5826	4.5864	4.5864	0.0105	4.5810A	4.5866B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5915	4.5957	4.5957	0.0103	4.5908A	4.5957B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6021	4.6068	4.6068	0.0103	4.6023A	4.6062B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6166	4.6218	4.6218	0.0099	4.6180A	4.6204B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6324	4.6384	4.6384	0.0097	4.6358A	4.6362B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6477	4.6542	4.6542	0.0094	4.6523A	4.6515B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6681	4.6749	4.6749	0.0089	4.6740A	4.6714B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6883	4.6957	4.6957	0.0087	4.6955A	4.6912B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7085	4.7166	4.7166	0.0084	4.7170A	4.7110B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7308	4.7374	4.7374	0.0082	4.7386A	4.7310B	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	130.12	130.18	130.18	0.04	129.88A	130.23B	119.91	131.00	0	0
EYSEP21	2021-09-15	130.25	130.32	130.32	0.04	130.01A	130.36B	122.05	131.14	0	0
EYDEC21	2021-12-15	130.32	130.43	130.43	0.05	130.13A	130.46B	125.54	131.25	0	0
EYMAR22	2022-03-16	130.43	130.53	130.53	0.04	130.23A	130.56B	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	0.9147	0.9148	0.9148	-0.0008	0.9131A	0.9153B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9124	0.9126	0.9126	-0.0007	0.9109A	0.9130B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9100	0.9100	0.9100	-0.0007	0.9084A	0.9104B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9075	0.9076	0.9076	-0.0007	0.9059A	0.9079B	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	0.9147	0.9148	0.9148	-0.0008	0.9131A	0.9153B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9124	0.9126	0.9126	-0.0007	0.9109A	0.9130B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9100	0.9100	0.9100	-0.0007	0.9084A	0.9104B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9075	0.9076	0.9076	-0.0007	0.9059A	0.9079B	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	107.86	107.82	107.82	-0.17	107.45A	107.91B	102.50	110.75	0	0
JMSEP21	2021-09-15	107.76	107.72	107.72	-0.17	107.35A	107.81B	102.38	110.65	0	0
JMDEC21	2021-12-15	107.62	107.57	107.57	-0.18	107.21A	107.66B	102.23	110.46	0	0
JMMAR22	2022-03-16	107.47	107.42	107.42	-0.18	107.05A	107.51B	107.05	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	107.86	107.82	107.82	-0.17	107.45A	107.91B	102.50	110.75	0	0
JXSEP21	2021-09-15	107.76	107.72	107.72	-0.17	107.35A	107.81B	102.38	110.65	0	0
JXDEC21	2021-12-15	107.62	107.57	107.57	-0.18	107.21A	107.66B	102.23	110.46	0	0
JXMAR22	2022-03-16	107.47	107.42	107.42	-0.18	107.05A	107.51B	107.05	110.30	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMMAY21	2021-05-19									0	0
KMJUN21	2021-06-16									0	0
KMJUL21	2021-07-21									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.
KXMAY21	2021-05-19									0	0
KXJUN21	2021-06-16									0	0
KXJUL21	2021-07-21									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.
PMMAY21	2021-05-19	5.2630	5.2480	5.2480	-0.0260	5.2440A	5.2610B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2620	5.2480	5.2480	-0.0250	5.2430A	5.2600B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2630	5.2470	5.2470	-0.0250	5.2420A	5.2600B	5.2420	5.2680	0	0
PMSEP21	2021-09-15	5.2620	5.2470	5.2470	-0.0260	5.2430A	5.2590B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2630	5.2470	5.2470	-0.0260	5.2430A	5.2590B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2640	5.2480	5.2480	-0.0260	5.2450A	5.2600B	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	1.3885	1.3860	1.3860	-0.0073	1.3854A	1.3894B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3889	1.3863	1.3863	-0.0074	1.3858A	1.3898B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3896	1.3870	1.3870	-0.0073	1.3865A	1.3905B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3900	1.3875	1.3875	-0.0074	1.3870A	1.3909B	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	5.2620	5.2475	5.2475	-0.0256	5.2430A	5.2609B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2617	5.2467	5.2467	-0.0258	5.2425A	5.2598B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2621	5.2469	5.2469	-0.0257	5.2430A	5.2597B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2640	5.2480	5.2480	-0.0260	5.2445A	5.2607B	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	1.3885	1.3860	1.3860	-0.0073	1.3854A	1.3894B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3889	1.3863	1.3863	-0.0074	1.3858A	1.3898B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3896	1.3870	1.3870	-0.0073	1.3865A	1.3905B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3900	1.3875	1.3875	-0.0074	1.3870A	1.3909B	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.
UMMAY21	2021-05-19	3.7850	3.7860	3.7860	0.0000	3.7790A	3.7880B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7840	3.7860	3.7860	0.0010	3.7780A	3.7880B	3.6190	3.9830	0	41
UMJUL21	2021-07-21	3.7830	3.7850	3.7850	0.0010	3.7770A	3.7860B	3.7770	3.7860	0	0
UMSEP21	2021-09-15	3.7830	3.7840	3.7840	0.0000	3.7770A	3.7860B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7810	3.7830	3.7830	0.0010	3.7750A	3.7840B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7800	3.7820	3.7820	0.0010	3.7750A	3.7830B	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.
USMAY21	2021-05-19	3.7850	3.7860	3.7860	0.0000	3.7790A	3.7880B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7840	3.7860	3.7860	0.0010	3.7780A	3.7880B	3.6190	3.9830	0	0
USJUL21	2021-07-21	3.7830	3.7850	3.7850	0.0010	3.7770A	3.7860B	3.7770	3.7860	0	0
USSEP21	2021-09-15	3.7830	3.7840	3.7840	0.0000	3.7770A	3.7860B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7810	3.7830	3.7830	0.0010	3.7750A	3.7840B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7800	3.7820	3.7820	0.0010	3.7750A	3.7830B	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	3.7844	3.7856	3.7856	0.0009	3.7779A	3.7882B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.7830	3.7841	3.7841	0.0009	3.7764A	3.7863B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7811	3.7823	3.7823	0.0009	3.7750A	3.7846B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7807	3.7818	3.7818	0.0007	3.7747A	3.7833B	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