WGT S.A.

Wyniki sesji z dnia 2021-04-27

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	0.7773	0.7774	0.7774	-0.0027	0.7769A	0.7789B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7776	0.7777	0.7777	-0.0027	0.7771A	0.7792B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7778	0.7779	0.7779	-0.0027	0.7774A	0.7794B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7779	0.7780	0.7780	-0.0027	0.7776A	0.7795B	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	0.7773	0.7774	0.7774	-0.0027	0.7769A	0.7789B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7776	0.7777	0.7777	-0.0027	0.7771A	0.7792B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7778	0.7779	0.7779	-0.0027	0.7774A	0.7794B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7779	0.7780	0.7780	-0.0027	0.7776A	0.7795B	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	1.2398	1.2399	1.2399	-0.0019	1.2393A	1.2415B	1.2393	1.3696	0	0
CASEP21	2021-09-15	1.2397	1.2398	1.2398	-0.0019	1.2391A	1.2414B	1.2391	1.3401	0	0
CADEC21	2021-12-15	1.2395	1.2396	1.2396	-0.0018	1.2389A	1.2411B	1.2389	1.2942	0	0
CAMAR22	2022-03-16	1.2394	1.2395	1.2395	-0.0018	1.2389A	1.2411B	1.2389	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	4.1260	4.1370	4.1370	0.0080	4.1210A	4.1400B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1290	4.1390	4.1390	0.0070	4.1230A	4.1420B	4.0720	4.3750	0	1
CMJUL21	2021-07-21	4.1320	4.1420	4.1420	0.0070	4.1260A	4.1450B	4.1250	4.1470	0	0
CMSEP21	2021-09-15	4.1380	4.1470	4.1470	0.0070	4.1320A	4.1510B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1480	4.1570	4.1570	0.0070	4.1420A	4.1600B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1590	4.1680	4.1680	0.0070	4.1540A	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	1.2398	1.2399	1.2399	-0.0019	1.2393A	1.2415B	1.2393	1.3696	0	0
CNSEP21	2021-09-15	1.2397	1.2398	1.2398	-0.0019	1.2391A	1.2414B	1.2391	1.3401	0	0
CNDEC21	2021-12-15	1.2395	1.2396	1.2396	-0.0018	1.2389A	1.2411B	1.2389	1.2942	0	0
CNMAR22	2022-03-16	1.2394	1.2395	1.2395	-0.0018	1.2389A	1.2411B	1.2389	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	4.1283	4.1388	4.1388	0.0072	4.1229A	4.1428B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1371	4.1474	4.1474	0.0073	4.1317A	4.1512B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1473	4.1571	4.1571	0.0073	4.1419A	4.1604B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1584	4.1679	4.1679	0.0073	4.1532A	4.1707B	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	1.2074	1.2090	1.2090	0.0014	1.2063A	1.2095B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2081	1.2097	1.2097	0.0014	1.2070A	1.2102B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2090	1.2105	1.2105	0.0013	1.2080A	1.2111B	1.2059	1.2129	0	0
DMSEP21	2021-09-15	1.2105	1.2120	1.2120	0.0013	1.2094A	1.2125B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2133	1.2147	1.2147	0.0013	1.2121A	1.2152B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2159	1.2174	1.2174	0.0013	1.2148A	1.2178B	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	1.2081	1.2097	1.2097	0.0014	1.2070A	1.2102B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2105	1.2120	1.2120	0.0013	1.2094A	1.2125B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2133	1.2147	1.2147	0.0013	1.2121A	1.2152B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2159	1.2174	1.2174	0.0013	1.2148A	1.2178B	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	0.8694	0.8696	0.8696	-0.0001	0.8689A	0.8707B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8709	0.8710	0.8710	-0.0002	0.8704A	0.8722B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8725	0.8726	0.8726	-0.0001	0.8719A	0.8737B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8741	0.8742	0.8742	-0.0001	0.8736A	0.8752B	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	25.928	25.954	25.954	0.095	25.900A	25.961B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.981	26.003	26.003	0.091	25.952A	26.006B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.047	26.062	26.062	0.091	26.018A	26.059B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.126	26.136	26.136	0.091	26.089A	26.131B	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	1.2074	1.2090	1.2090	0.0014	1.2063A	1.2095B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2081	1.2097	1.2097	0.0014	1.2070A	1.2102B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2090	1.2105	1.2105	0.0013	1.2080A	1.2111B	1.2059	1.2129	0	0
EDSEP21	2021-09-15	1.2105	1.2120	1.2120	0.0013	1.2094A	1.2125B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2133	1.2147	1.2147	0.0013	1.2121A	1.2152B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2159	1.2174	1.2174	0.0013	1.2148A	1.2178B	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	25.928	25.954	25.954	0.095	25.900A	25.961B	25.743	27.519	0	0
EESEP21	2021-09-15	25.981	26.003	26.003	0.091	25.952A	26.006B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.047	26.062	26.062	0.091	26.018A	26.059B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.126	26.136	26.136	0.091	26.089A	26.131B	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	1.1041	1.1042	1.1042	-0.0002	1.1023A	1.1057B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.1034	1.1035	1.1035	-0.0003	1.1019A	1.1050B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1027	1.1029	1.1029	-0.0002	1.1013A	1.1045B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1021	1.1023	1.1023	-0.0003	1.1007A	1.1037B	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	363.31	363.38	363.38	-0.78	363.30A	363.90B	346.74	372.10	0	0
EHSEP21	2021-09-15	364.63	364.67	364.67	-0.80	364.63A	365.18B	356.58	373.46	0	0
EHDEC21	2021-12-15	365.95	365.97	365.97	-0.80	365.95A	366.43B	358.82	372.92	0	0
EHMAR22	2022-03-16	367.65	367.33	367.33	-0.80	367.36A	367.72B	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	130.82	131.11	131.11	0.73	130.70A	131.14B	119.91	131.14	0	0
EJSEP21	2021-09-15	130.96	131.25	131.25	0.73	130.85A	131.27B	122.05	131.27	0	0
EJDEC21	2021-12-15	131.06	131.35	131.35	0.72	130.96A	131.38B	125.54	131.38	0	0
EJMAR22	2022-03-16	131.16	131.45	131.45	0.72	131.06A	131.47B	128.78	131.47	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	4.5600	4.5680	4.5680	0.0070	4.5560A	4.5660B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5620	4.5700	4.5700	0.0070	4.5580A	4.5680B	4.4070	4.6740	0	31
EMJUL21	2021-07-21	4.5640	4.5720	4.5720	0.0070	4.5610A	4.5700B	4.5590	4.5740	0	0
EMSEP21	2021-09-15	4.5690	4.5770	4.5770	0.0070	4.5660A	4.5750B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5780	4.5850	4.5850	0.0070	4.5740A	4.5820B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5870	4.5940	4.5940	0.0070	4.5840A	4.5910B	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	0.8694	0.8696	0.8696	-0.0001	0.8689A	0.8707B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8709	0.8710	0.8710	-0.0002	0.8704A	0.8722B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8725	0.8726	0.8726	-0.0001	0.8719A	0.8737B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8741	0.8742	0.8742	-0.0001	0.8736A	0.8752B	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	1.1041	1.1042	1.1042	-0.0002	1.1023A	1.1057B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1034	1.1035	1.1035	-0.0003	1.1019A	1.1050B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1027	1.1029	1.1029	-0.0002	1.1013A	1.1045B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1021	1.1023	1.1023	-0.0003	1.1007A	1.1037B	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	4.5600	4.5680	4.5680	0.0070	4.5560A	4.5660B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5620	4.5700	4.5700	0.0070	4.5580A	4.5680B	4.4070	4.6740	0	0
EUJUL21	2021-07-21	4.5640	4.5720	4.5720	0.0070	4.5610A	4.5700B	4.5590	4.5740	0	0
EUSEP21	2021-09-15	4.5690	4.5770	4.5770	0.0070	4.5660A	4.5750B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5780	4.5850	4.5850	0.0070	4.5740A	4.5820B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5870	4.5940	4.5940	0.0070	4.5840A	4.5910B	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	4.5617	4.5697	4.5697	0.0069	4.5580A	4.5683B	4.3586	115.9165	0	294
EXSEP21	2021-09-15	4.5689	4.5764	4.5764	0.0066	4.5652A	4.5750B	4.3848	4.6806	0	10
EXDEC21	2021-12-15	4.5771	4.5848	4.5848	0.0071	4.5737A	4.5826B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5868	4.5940	4.5940	0.0068	4.5835A	4.5916B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5982	4.6051	4.6051	0.0068	4.5948A	4.6023B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6140	4.6203	4.6203	0.0070	4.6105A	4.6167B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6320	4.6366	4.6366	0.0064	4.6279A	4.6324B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6488	4.6527	4.6527	0.0067	4.6447A	4.6475B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6701	4.6735	4.6735	0.0066	4.6662A	4.6678B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6920	4.6949	4.6949	0.0070	4.6880A	4.6883B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7132	4.7159	4.7159	0.0070	4.7097A	4.7088B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7351	4.7373	4.7373	0.0073	4.7315A	4.7294B	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	130.82	131.11	131.11	0.73	130.70A	131.14B	119.91	131.14	0	0
EYSEP21	2021-09-15	130.96	131.25	131.25	0.73	130.85A	131.27B	122.05	131.27	0	0
EYDEC21	2021-12-15	131.06	131.35	131.35	0.72	130.96A	131.38B	125.54	131.38	0	0
EYMAR22	2022-03-16	131.16	131.45	131.45	0.72	131.05A	131.47B	128.78	131.47	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	0.9126	0.9127	0.9127	-0.0013	0.9116A	0.9157B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9101	0.9104	0.9104	-0.0013	0.9094A	0.9134B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9076	0.9079	0.9079	-0.0013	0.9069A	0.9109B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9051	0.9054	0.9054	-0.0013	0.9044A	0.9083B	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	0.9126	0.9127	0.9127	-0.0013	0.9116A	0.9157B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9101	0.9104	0.9104	-0.0013	0.9094A	0.9134B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9076	0.9079	0.9079	-0.0013	0.9069A	0.9109B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9051	0.9054	0.9054	-0.0013	0.9044A	0.9083B	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	108.29	108.38	108.38	0.46	108.18A	108.39B	102.50	110.75	0	0
JMSEP21	2021-09-15	108.19	108.28	108.28	0.46	108.08A	108.29B	102.38	110.65	0	0
JMDEC21	2021-12-15	108.04	108.14	108.14	0.47	107.93A	108.14B	102.23	110.46	0	0
JMMAR22	2022-03-16	107.89	107.98	107.98	0.46	107.77A	107.98B	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	108.29	108.38	108.38	0.46	108.18A	108.39B	102.50	110.75	0	0
JXSEP21	2021-09-15	108.19	108.28	108.28	0.46	108.08A	108.29B	102.38	110.65	0	0
JXDEC21	2021-12-15	108.04	108.14	108.14	0.47	107.93A	108.14B	102.23	110.46	0	0
JXMAR22	2022-03-16	107.89	107.98	107.98	0.46	107.77A	107.98B	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	5.2430	5.2560	5.2560	0.0090	5.2390A	5.2550B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2420	5.2550	5.2550	0.0080	5.2380A	5.2550B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2420	5.2550	5.2550	0.0090	5.2380A	5.2540B	5.2330	5.2680	0	0
PMSEP21	2021-09-15	5.2420	5.2550	5.2550	0.0090	5.2380A	5.2540B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2430	5.2550	5.2550	0.0090	5.2390A	5.2530B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2440	5.2560	5.2560	0.0090	5.2400A	5.2540B	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	1.3884	1.3911	1.3911	0.0016	1.3862A	1.3918B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3889	1.3915	1.3915	0.0016	1.3866A	1.3923B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3895	1.3922	1.3922	0.0017	1.3873A	1.3928B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3902	1.3927	1.3927	0.0017	1.3879A	1.3933B	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	5.2419	5.2553	5.2553	0.0087	5.2379A	5.2554B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2414	5.2548	5.2548	0.0091	5.2374A	5.2543B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2422	5.2548	5.2548	0.0090	5.2382A	5.2538B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2433	5.2562	5.2562	0.0093	5.2398A	5.2543B	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	1.3884	1.3911	1.3911	0.0016	1.3862A	1.3918B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3889	1.3915	1.3915	0.0016	1.3866A	1.3923B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3895	1.3922	1.3922	0.0017	1.3873A	1.3928B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3902	1.3927	1.3927	0.0017	1.3879A	1.3933B	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	3.7770	3.7780	3.7780	0.0010	3.7740A	3.7820B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7760	3.7770	3.7770	0.0010	3.7730A	3.7810B	3.6190	3.9830	0	41
UMJUL21	2021-07-21	3.7750	3.7760	3.7760	0.0000	3.7720A	3.7800B	3.7610	3.7860	0	0
UMSEP21	2021-09-15	3.7750	3.7760	3.7760	0.0010	3.7720A	3.7790B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7730	3.7740	3.7740	0.0010	3.7700A	3.7780B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7730	3.7740	3.7740	0.0010	3.7700A	3.7770B	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	3.7770	3.7780	3.7780	0.0010	3.7740A	3.7820B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7760	3.7770	3.7770	0.0010	3.7730A	3.7810B	3.6190	3.9830	0	0
USJUL21	2021-07-21	3.7750	3.7760	3.7760	0.0000	3.7720A	3.7800B	3.7610	3.7860	0	0
USSEP21	2021-09-15	3.7750	3.7760	3.7760	0.0010	3.7720A	3.7790B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7730	3.7740	3.7740	0.0010	3.7700A	3.7780B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7730	3.7740	3.7740	0.0010	3.7700A	3.7770B	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	3.7764	3.7774	3.7774	0.0011	3.7727A	3.7815B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.7750	3.7758	3.7758	0.0012	3.7712A	3.7797B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7737	3.7740	3.7740	0.0010	3.7699A	3.7781B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7733	3.7734	3.7734	0.0010	3.7695A	3.7772B	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