WGT S.A.

Wyniki sesji z dnia 2021-04-26

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	0.7778	0.7801	0.7801	0.0059	0.7773A	0.7800B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7780	0.7804	0.7804	0.0060	0.7775A	0.7802B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7782	0.7806	0.7806	0.0060	0.7777A	0.7804B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7784	0.7807	0.7807	0.0060	0.7779A	0.7805B	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	0.7778	0.7801	0.7801	0.0059	0.7773A	0.7800B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7780	0.7804	0.7804	0.0060	0.7775A	0.7802B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7782	0.7806	0.7806	0.0060	0.7777A	0.7804B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7784	0.7807	0.7807	0.0060	0.7779A	0.7805B	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	1.2462	1.2418	1.2418	-0.0081	1.2419A	1.2467B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2461	1.2417	1.2417	-0.0080	1.2418A	1.2466B	1.2395	1.3401	0	0
CADEC21	2021-12-15	1.2459	1.2414	1.2414	-0.0081	1.2416A	1.2464B	1.2399	1.2942	0	0
CAMAR22	2022-03-16	1.2460	1.2413	1.2413	-0.0081	1.2415A	1.2463B	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	4.1210	4.1290	4.1290	-0.0070	4.1200A	4.1270B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1240	4.1320	4.1320	-0.0060	4.1220A	4.1300B	4.0720	4.3750	0	1
CMJUL21	2021-07-21	4.1270	4.1350	4.1350	-0.0060	4.1250A	4.1330B	4.1250	4.1470	0	0
CMSEP21	2021-09-15	4.1330	4.1400	4.1400	-0.0070	4.1310A	4.1380B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1430	4.1500	4.1500	-0.0060	4.1410A	4.1470B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1540	4.1610	4.1610	-0.0060	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	1.2462	1.2418	1.2418	-0.0081	1.2419A	1.2467B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2461	1.2417	1.2417	-0.0080	1.2418A	1.2466B	1.2395	1.3401	0	0
CNDEC21	2021-12-15	1.2459	1.2414	1.2414	-0.0081	1.2416A	1.2464B	1.2399	1.2942	0	0
CNMAR22	2022-03-16	1.2460	1.2413	1.2413	-0.0081	1.2415A	1.2463B	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	4.1235	4.1316	4.1316	-0.0064	4.1220A	4.1303B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1322	4.1401	4.1401	-0.0065	4.1309A	4.1386B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1422	4.1498	4.1498	-0.0066	4.1410A	4.1477B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1534	4.1606	4.1606	-0.0065	4.1522A	4.1583B	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	1.2104	1.2076	1.2076	0.0008	1.2069A	1.2113B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2111	1.2083	1.2083	0.0008	1.2076A	1.2120B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2120	1.2092	1.2092	0.0008	1.2086A	1.2129B	1.2059	1.2129	0	0
DMSEP21	2021-09-15	1.2135	1.2107	1.2107	0.0009	1.2100A	1.2144B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2162	1.2134	1.2134	0.0009	1.2127A	1.2171B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2189	1.2161	1.2161	0.0009	1.2154A	1.2197B	1.1813	1.2197	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN21	2021-06-16	1.2111	1.2083	1.2083	0.0008	1.2076A	1.2120B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2135	1.2107	1.2107	0.0009	1.2100A	1.2144B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2162	1.2134	1.2134	0.0009	1.2127A	1.2171B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2189	1.2161	1.2161	0.0009	1.2154A	1.2197B	1.1813	1.2197	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	0.8698	0.8697	0.8697	-0.0014	0.8692A	0.8717B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8713	0.8712	0.8712	-0.0013	0.8707A	0.8732B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8728	0.8727	0.8727	-0.0014	0.8722A	0.8747B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8745	0.8743	0.8743	-0.0013	0.8739A	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	25.852	25.859	25.859	-0.002	25.825A	25.855B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.909	25.912	25.912	-0.002	25.880A	25.906B	25.802	27.545	0	0
ECDEC21	2021-12-15	25.973	25.971	25.971	-0.003	25.947A	25.957B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.050	26.045	26.045	-0.006	26.024A	26.031B	26.024	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	1.2104	1.2076	1.2076	0.0008	1.2069A	1.2113B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2111	1.2083	1.2083	0.0008	1.2076A	1.2120B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2120	1.2092	1.2092	0.0008	1.2086A	1.2129B	1.2059	1.2129	0	0
EDSEP21	2021-09-15	1.2135	1.2107	1.2107	0.0009	1.2100A	1.2144B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2162	1.2134	1.2134	0.0009	1.2127A	1.2171B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2189	1.2161	1.2161	0.0009	1.2154A	1.2197B	1.1813	1.2197	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN21	2021-06-16	25.852	25.859	25.859	-0.002	25.825A	25.855B	25.743	27.519	0	0
EESEP21	2021-09-15	25.909	25.912	25.912	-0.002	25.880A	25.906B	25.802	27.545	0	0
EEDEC21	2021-12-15	25.973	25.971	25.971	-0.003	25.947A	25.957B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.050	26.045	26.045	-0.006	26.024A	26.031B	26.024	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	1.1046	1.1044	1.1044	-0.0003	1.1045A	1.1066B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.1040	1.1038	1.1038	-0.0003	1.1039A	1.1060B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1033	1.1031	1.1031	-0.0003	1.1032A	1.1053B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1028	1.1026	1.1026	-0.0003	1.1028A	1.1047B	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	364.42	364.16	364.16	-0.32	364.03A	364.60B	346.74	372.10	0	0
EHSEP21	2021-09-15	365.78	365.47	365.47	-0.34	365.38A	365.88B	356.58	373.46	0	0
EHDEC21	2021-12-15	367.01	366.77	366.77	-0.35	366.72A	367.14B	358.82	372.92	0	0
EHMAR22	2022-03-16	368.43	368.13	368.13	-0.34	368.13A	368.46B	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	130.44	130.38	130.38	0.20	130.31A	130.70B	119.91	131.00	0	0
EJSEP21	2021-09-15	130.57	130.52	130.52	0.20	130.44A	130.83B	122.05	131.14	0	0
EJDEC21	2021-12-15	130.66	130.63	130.63	0.20	130.55A	130.94B	125.54	131.25	0	0
EJMAR22	2022-03-16	130.75	130.73	130.73	0.20	130.66A	131.03B	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	4.5560	4.5610	4.5610	-0.0080	4.5550A	4.5600B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5560	4.5630	4.5630	-0.0080	4.5560A	4.5620B	4.4070	4.6740	0	31
EMJUL21	2021-07-21	4.5590	4.5650	4.5650	-0.0090	4.5590A	4.5640B	4.5590	4.5740	0	0
EMSEP21	2021-09-15	4.5640	4.5700	4.5700	-0.0090	4.5640A	4.5690B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5740	4.5780	4.5780	-0.0080	4.5730A	4.5760B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5820	4.5870	4.5870	-0.0090	4.5820A	4.5850B	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	0.8698	0.8697	0.8697	-0.0013	0.8692A	0.8717B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8713	0.8712	0.8712	-0.0013	0.8707A	0.8732B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8728	0.8727	0.8727	-0.0014	0.8722A	0.8747B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8745	0.8743	0.8743	-0.0013	0.8739A	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	1.1046	1.1044	1.1044	-0.0003	1.1045A	1.1066B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1040	1.1038	1.1038	-0.0003	1.1039A	1.1060B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1033	1.1031	1.1031	-0.0003	1.1032A	1.1053B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1028	1.1026	1.1026	-0.0003	1.1028A	1.1047B	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	4.5560	4.5610	4.5610	-0.0080	4.5550A	4.5600B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5560	4.5630	4.5630	-0.0080	4.5560A	4.5620B	4.4070	4.6740	0	0
EUJUL21	2021-07-21	4.5590	4.5650	4.5650	-0.0090	4.5590A	4.5640B	4.5590	4.5740	0	0
EUSEP21	2021-09-15	4.5640	4.5700	4.5700	-0.0090	4.5640A	4.5690B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5740	4.5780	4.5780	-0.0080	4.5730A	4.5760B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5820	4.5870	4.5870	-0.0090	4.5820A	4.5850B	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	4.5628	4.5628	-0.0083	4.5560A	4.5625B	4.3586	115.9165	0	294
EXSEP21	2021-09-15	4.5633	4.5698	4.5698	-0.0083	4.5633A	4.5691B	4.3848	4.6806	0	10
EXDEC21	2021-12-15	4.5732	4.5777	4.5777	-0.0087	4.5722A	4.5769B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5817	4.5872	4.5872	-0.0085	4.5817A	4.5859B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5929	4.5983	4.5983	-0.0085	4.5929A	4.5962B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6100	4.6133	4.6133	-0.0085	4.6088A	4.6105B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6273	4.6302	4.6302	-0.0082	4.6261A	4.6265B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6425	4.6460	4.6460	-0.0082	4.6425A	4.6419B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6639	4.6669	4.6669	-0.0080	4.6639A	4.6621B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6854	4.6879	4.6879	-0.0078	4.6854A	4.6824B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7069	4.7089	4.7089	-0.0077	4.7069A	4.7028B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7283	4.7300	4.7300	-0.0074	4.7283A	4.7232B	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	130.44	130.38	130.38	0.20	130.30A	130.70B	119.91	131.00	0	0
EYSEP21	2021-09-15	130.57	130.52	130.52	0.20	130.44A	130.83B	122.05	131.14	0	0
EYDEC21	2021-12-15	130.66	130.63	130.63	0.20	130.55A	130.94B	125.54	131.25	0	0
EYMAR22	2022-03-16	130.75	130.73	130.73	0.20	130.66A	131.03B	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	0.9125	0.9140	0.9140	-0.0008	0.9120A	0.9150B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9103	0.9117	0.9117	-0.0009	0.9098A	0.9127B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9077	0.9092	0.9092	-0.0008	0.9073A	0.9101B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9052	0.9067	0.9067	-0.0009	0.9048A	0.9076B	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	0.9125	0.9140	0.9140	-0.0008	0.9120A	0.9150B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9103	0.9117	0.9117	-0.0009	0.9098A	0.9127B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9077	0.9092	0.9092	-0.0008	0.9073A	0.9101B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9052	0.9067	0.9067	-0.0009	0.9048A	0.9076B	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	107.70	107.92	107.92	0.10	107.62A	108.06B	102.50	110.75	0	0
JMSEP21	2021-09-15	107.60	107.82	107.82	0.10	107.52A	107.96B	102.38	110.65	0	0
JMDEC21	2021-12-15	107.43	107.67	107.67	0.10	107.37A	107.81B	102.23	110.46	0	0
JMMAR22	2022-03-16	107.30	107.52	107.52	0.10	107.22A	107.66B	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	107.70	107.92	107.92	0.10	107.62A	108.06B	102.50	110.75	0	0
JXSEP21	2021-09-15	107.60	107.82	107.82	0.10	107.52A	107.96B	102.38	110.65	0	0
JXDEC21	2021-12-15	107.43	107.67	107.67	0.10	107.37A	107.81B	102.23	110.46	0	0
JXMAR22	2022-03-16	107.30	107.52	107.52	0.10	107.22A	107.66B	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	5.2390	5.2470	5.2470	-0.0010	5.2340A	5.2460B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2380	5.2470	5.2470	-0.0010	5.2340A	5.2460B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2380	5.2460	5.2460	-0.0010	5.2330A	5.2450B	5.2330	5.2680	0	0
PMSEP21	2021-09-15	5.2380	5.2460	5.2460	-0.0010	5.2330A	5.2450B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2390	5.2460	5.2460	-0.0010	5.2340A	5.2440B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2420	5.2470	5.2470	-0.0010	5.2350A	5.2450B	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	1.3895	1.3895	0.0035	1.3869A	1.3929B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3931	1.3899	1.3899	0.0036	1.3873A	1.3933B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3937	1.3905	1.3905	0.0035	1.3880A	1.3939B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3940	1.3910	1.3910	0.0035	1.3885A	1.3944B	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	5.2380	5.2466	5.2466	-0.0009	5.2334A	5.2463B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2380	5.2457	5.2457	-0.0010	5.2329A	5.2452B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2386	5.2458	5.2458	-0.0011	5.2335A	5.2446B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2419	5.2469	5.2469	-0.0011	5.2350A	5.2454B	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	1.3895	1.3895	0.0035	1.3869A	1.3929B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3931	1.3899	1.3899	0.0036	1.3873A	1.3933B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3937	1.3905	1.3905	0.0035	1.3880A	1.3939B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3940	1.3910	1.3910	0.0035	1.3885A	1.3944B	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	3.7630	3.7770	3.7770	-0.0090	3.7630A	3.7770B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7620	3.7760	3.7760	-0.0100	3.7620A	3.7760B	3.6190	3.9830	0	41
UMJUL21	2021-07-21	3.7620	3.7760	3.7760	-0.0090	3.7610A	3.7750B	3.7610	3.7860	0	0
UMSEP21	2021-09-15	3.7610	3.7750	3.7750	-0.0090	3.7610A	3.7740B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7590	3.7730	3.7730	-0.0100	3.7590A	3.7720B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7590	3.7730	3.7730	-0.0090	3.7590A	3.7710B	3.7590	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	3.7630	3.7770	3.7770	-0.0090	3.7630A	3.7770B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7620	3.7760	3.7760	-0.0100	3.7620A	3.7760B	3.6190	3.9830	0	0
USJUL21	2021-07-21	3.7620	3.7760	3.7760	-0.0090	3.7610A	3.7750B	3.7610	3.7860	0	0
USSEP21	2021-09-15	3.7610	3.7750	3.7750	-0.0090	3.7610A	3.7740B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7590	3.7730	3.7730	-0.0100	3.7590A	3.7720B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7590	3.7730	3.7730	-0.0090	3.7590A	3.7710B	3.7590	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	3.7617	3.7763	3.7763	-0.0093	3.7617A	3.7765B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.7603	3.7746	3.7746	-0.0095	3.7603A	3.7748B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7589	3.7730	3.7730	-0.0093	3.7589A	3.7726B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7585	3.7724	3.7724	-0.0094	3.7585A	3.7719B	3.7585	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