WGT S.A.

Wyniki sesji z dnia 2021-04-28

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	0.7741	0.7763	0.7763	-0.0011	0.7736A	0.7762B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7744	0.7766	0.7766	-0.0011	0.7739A	0.7764B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7746	0.7768	0.7768	-0.0011	0.7741A	0.7767B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7748	0.7770	0.7770	-0.0010	0.7743A	0.7768B	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	0.7741	0.7763	0.7763	-0.0011	0.7736A	0.7762B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7744	0.7766	0.7766	-0.0011	0.7739A	0.7764B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7746	0.7768	0.7768	-0.0011	0.7741A	0.7767B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7748	0.7770	0.7770	-0.0010	0.7743A	0.7768B	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	1.2397	1.2378	1.2378	-0.0021	1.2379A	1.2413B	1.2379	1.3696	0	0
CASEP21	2021-09-15	1.2396	1.2376	1.2376	-0.0022	1.2377A	1.2411B	1.2377	1.3401	0	0
CADEC21	2021-12-15	1.2394	1.2374	1.2374	-0.0022	1.2375A	1.2409B	1.2375	1.2942	0	0
CAMAR22	2022-03-16	1.2394	1.2374	1.2374	-0.0021	1.2376A	1.2408B	1.2376	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	4.1360	4.1570	4.1570	0.0200	4.1360A	4.1600B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1420	4.1600	4.1600	0.0210	4.1390A	4.1620B	4.0720	4.3750	0	1
CMJUL21	2021-07-21	4.1450	4.1620	4.1620	0.0200	4.1420A	4.1650B	4.1250	4.1650	0	0
CMSEP21	2021-09-15	4.1480	4.1680	4.1680	0.0210	4.1480A	4.1710B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1600	4.1780	4.1780	0.0210	4.1580A	4.1800B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1700	4.1900	4.1900	0.0220	4.1690A	4.1910B	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	1.2397	1.2378	1.2378	-0.0021	1.2379A	1.2413B	1.2379	1.3696	0	0
CNSEP21	2021-09-15	1.2396	1.2376	1.2376	-0.0022	1.2377A	1.2411B	1.2377	1.3401	0	0
CNDEC21	2021-12-15	1.2394	1.2374	1.2374	-0.0022	1.2375A	1.2409B	1.2375	1.2942	0	0
CNMAR22	2022-03-16	1.2394	1.2374	1.2374	-0.0021	1.2376A	1.2408B	1.2376	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	4.1385	4.1597	4.1597	0.0209	4.1385A	4.1629B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1472	4.1677	4.1677	0.0203	4.1472A	4.1713B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1601	4.1776	4.1776	0.0205	4.1573A	4.1808B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1705	4.1896	4.1896	0.0217	4.1685A	4.1916B	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	1.2069	1.2083	1.2083	-0.0007	1.2065A	1.2083B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2075	1.2091	1.2091	-0.0006	1.2074A	1.2090B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2085	1.2099	1.2099	-0.0006	1.2081A	1.2099B	1.2059	1.2129	0	0
DMSEP21	2021-09-15	1.2099	1.2115	1.2115	-0.0005	1.2097A	1.2114B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2126	1.2142	1.2142	-0.0005	1.2125A	1.2141B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2153	1.2169	1.2169	-0.0005	1.2152A	1.2167B	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	1.2075	1.2091	1.2091	-0.0006	1.2074A	1.2090B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2099	1.2115	1.2115	-0.0005	1.2097A	1.2114B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2126	1.2142	1.2142	-0.0005	1.2125A	1.2141B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2153	1.2169	1.2169	-0.0005	1.2152A	1.2167B	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	0.8695	0.8699	0.8699	0.0003	0.8694A	0.8712B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8709	0.8714	0.8714	0.0004	0.8709A	0.8727B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8725	0.8730	0.8730	0.0004	0.8725A	0.8742B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8741	0.8746	0.8746	0.0004	0.8741A	0.8758B	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	25.964	25.951	25.951	-0.003	25.960A	25.993B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.010	26.001	26.001	-0.002	26.013A	26.037B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.069	26.059	26.059	-0.003	26.079A	26.088B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.142	26.133	26.133	-0.003	26.154A	26.161B	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	1.2069	1.2083	1.2083	-0.0007	1.2065A	1.2083B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2075	1.2091	1.2091	-0.0006	1.2074A	1.2090B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2085	1.2099	1.2099	-0.0006	1.2081A	1.2099B	1.2059	1.2129	0	0
EDSEP21	2021-09-15	1.2099	1.2115	1.2115	-0.0005	1.2097A	1.2114B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2126	1.2142	1.2142	-0.0005	1.2125A	1.2141B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2153	1.2169	1.2169	-0.0005	1.2152A	1.2167B	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	25.964	25.951	25.951	-0.003	25.960A	25.993B	25.743	27.519	0	0
EESEP21	2021-09-15	26.010	26.001	26.001	-0.002	26.013A	26.037B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.069	26.059	26.059	-0.003	26.079A	26.088B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.142	26.133	26.133	-0.003	26.154A	26.161B	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	1.1039	1.1035	1.1035	-0.0007	1.1035A	1.1070B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.1033	1.1029	1.1029	-0.0006	1.1029A	1.1064B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1028	1.1022	1.1022	-0.0007	1.1023A	1.1057B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.1022	1.1016	1.1016	-0.0007	1.1018A	1.1051B	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	363.27	362.70	362.70	-0.68	362.36A	363.23B	346.74	372.10	0	0
EHSEP21	2021-09-15	364.60	364.00	364.00	-0.67	363.70A	364.50B	356.58	373.46	0	0
EHDEC21	2021-12-15	365.94	365.29	365.29	-0.68	365.04A	365.73B	358.82	372.92	0	0
EHMAR22	2022-03-16	367.32	366.64	366.64	-0.69	366.44A	367.05B	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	131.59	131.53	131.53	0.42	131.49A	131.70B	119.91	131.70	0	0
EJSEP21	2021-09-15	131.73	131.67	131.67	0.42	131.63A	131.83B	122.05	131.83	0	0
EJDEC21	2021-12-15	131.84	131.79	131.79	0.44	131.75A	131.95B	125.54	131.95	0	0
EJMAR22	2022-03-16	131.93	131.88	131.88	0.43	131.85A	132.03B	128.78	132.03	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	4.5740	4.5890	4.5890	0.0210	4.5780A	4.5920B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5760	4.5910	4.5910	0.0210	4.5800A	4.5940B	4.4070	4.6740	0	31
EMJUL21	2021-07-21	4.5790	4.5940	4.5940	0.0220	4.5830A	4.5960B	4.5590	4.5960	0	0
EMSEP21	2021-09-15	4.5830	4.5980	4.5980	0.0210	4.5880A	4.6010B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5900	4.6060	4.6060	0.0210	4.5960A	4.6090B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.6000	4.6160	4.6160	0.0220	4.6060A	4.6180B	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	0.8695	0.8699	0.8699	0.0003	0.8694A	0.8712B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8709	0.8714	0.8714	0.0004	0.8709A	0.8727B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8725	0.8730	0.8730	0.0004	0.8725A	0.8742B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8741	0.8746	0.8746	0.0004	0.8741A	0.8758B	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	1.1039	1.1035	1.1035	-0.0007	1.1035A	1.1070B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1033	1.1029	1.1029	-0.0006	1.1029A	1.1064B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1028	1.1022	1.1022	-0.0007	1.1023A	1.1057B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.1022	1.1016	1.1016	-0.0007	1.1018A	1.1051B	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	4.5740	4.5890	4.5890	0.0210	4.5780A	4.5920B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5760	4.5910	4.5910	0.0210	4.5800A	4.5940B	4.4070	4.6740	0	0
EUJUL21	2021-07-21	4.5790	4.5940	4.5940	0.0220	4.5830A	4.5960B	4.5590	4.5960	0	0
EUSEP21	2021-09-15	4.5830	4.5980	4.5980	0.0210	4.5880A	4.6010B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5900	4.6060	4.6060	0.0210	4.5960A	4.6090B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.6000	4.6160	4.6160	0.0220	4.6060A	4.6180B	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	4.5767	4.5910	4.5910	0.0213	4.5800A	4.5945B	4.3586	115.9165	0	294
EXSEP21	2021-09-15	4.5834	4.5979	4.5979	0.0215	4.5871A	4.6013B	4.3848	4.6806	0	14
EXDEC21	2021-12-15	4.5909	4.6063	4.6063	0.0215	4.5958A	4.6093B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.6001	4.6162	4.6162	0.0222	4.6056A	4.6188B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6108	4.6278	4.6278	0.0227	4.6172A	4.6294B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6248	4.6432	4.6432	0.0229	4.6329A	4.6439B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6407	4.6601	4.6601	0.0235	4.6504A	4.6602B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6558	4.6763	4.6763	0.0236	4.6671A	4.6758B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6759	4.6976	4.6976	0.0241	4.6888A	4.6965B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6963	4.7192	4.7192	0.0243	4.7105A	4.7176B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7167	4.7408	4.7408	0.0249	4.7323A	4.7386B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7375	4.7624	4.7624	0.0251	4.7540A	4.7597B	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	131.59	131.53	131.53	0.42	131.49A	131.70B	119.91	131.70	0	0
EYSEP21	2021-09-15	131.73	131.67	131.67	0.42	131.63A	131.83B	122.05	131.83	0	0
EYDEC21	2021-12-15	131.84	131.79	131.79	0.44	131.75A	131.95B	125.54	131.95	0	0
EYMAR22	2022-03-16	131.93	131.88	131.88	0.43	131.85A	132.03B	128.78	132.03	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	0.9162	0.9127	0.9127	0.0000	0.9127A	0.9167B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9139	0.9104	0.9104	0.0000	0.9104A	0.9144B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9114	0.9079	0.9079	0.0000	0.9079A	0.9119B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9089	0.9054	0.9054	0.0000	0.9055A	0.9093B	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	0.9162	0.9127	0.9127	0.0000	0.9127A	0.9167B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9139	0.9104	0.9104	0.0000	0.9104A	0.9144B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9114	0.9079	0.9079	0.0000	0.9079A	0.9119B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9089	0.9054	0.9054	0.0000	0.9055A	0.9093B	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	108.98	108.79	108.79	0.41	108.80A	108.98B	102.50	110.75	0	0
JMSEP21	2021-09-15	108.88	108.69	108.69	0.41	108.70A	108.88B	102.38	110.65	0	0
JMDEC21	2021-12-15	108.74	108.55	108.55	0.41	108.56A	108.74B	102.23	110.46	0	0
JMMAR22	2022-03-16	108.57	108.39	108.39	0.41	108.40A	108.57B	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	108.98	108.79	108.79	0.41	108.80A	108.98B	102.50	110.75	0	0
JXSEP21	2021-09-15	108.88	108.69	108.69	0.41	108.70A	108.88B	102.38	110.65	0	0
JXDEC21	2021-12-15	108.74	108.55	108.55	0.41	108.56A	108.74B	102.23	110.46	0	0
JXMAR22	2022-03-16	108.57	108.39	108.39	0.41	108.40A	108.57B	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	5.2600	5.2760	5.2760	0.0200	5.2630A	5.2820B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2590	5.2760	5.2760	0.0210	5.2620A	5.2820B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2580	5.2750	5.2750	0.0200	5.2620A	5.2810B	5.2330	5.2810	0	0
PMSEP21	2021-09-15	5.2580	5.2750	5.2750	0.0200	5.2620A	5.2800B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2570	5.2750	5.2750	0.0200	5.2620A	5.2800B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2580	5.2770	5.2770	0.0210	5.2640A	5.2810B	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	1.3875	1.3900	1.3900	-0.0011	1.3866A	1.3899B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3879	1.3904	1.3904	-0.0011	1.3870A	1.3902B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3886	1.3910	1.3910	-0.0012	1.3876A	1.3908B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3893	1.3915	1.3915	-0.0012	1.3882A	1.3913B	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	5.2595	5.2756	5.2756	0.0203	5.2619A	5.2820B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2585	5.2748	5.2748	0.0200	5.2613A	5.2809B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2578	5.2751	5.2751	0.0203	5.2619A	5.2807B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2585	5.2767	5.2767	0.0205	5.2638A	5.2817B	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	1.3875	1.3900	1.3900	-0.0011	1.3866A	1.3899B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3879	1.3904	1.3904	-0.0011	1.3870A	1.3902B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3886	1.3910	1.3910	-0.0012	1.3876A	1.3908B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3893	1.3915	1.3915	-0.0012	1.3882A	1.3913B	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	3.7900	3.7970	3.7970	0.0190	3.7940A	3.8040B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7900	3.7970	3.7970	0.0200	3.7930A	3.8030B	3.6190	3.9830	0	41
UMJUL21	2021-07-21	3.7890	3.7960	3.7960	0.0200	3.7920A	3.8020B	3.7610	3.8020	0	0
UMSEP21	2021-09-15	3.7880	3.7950	3.7950	0.0190	3.7920A	3.8020B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7860	3.7940	3.7940	0.0200	3.7900A	3.8000B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7850	3.7930	3.7930	0.0190	3.7900A	3.7990B	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	3.7900	3.7970	3.7970	0.0190	3.7940A	3.8040B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7900	3.7970	3.7970	0.0200	3.7930A	3.8030B	3.6190	3.9830	0	0
USJUL21	2021-07-21	3.7890	3.7960	3.7960	0.0200	3.7920A	3.8020B	3.7610	3.8020	0	0
USSEP21	2021-09-15	3.7880	3.7950	3.7950	0.0190	3.7920A	3.8020B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7860	3.7940	3.7940	0.0200	3.7900A	3.8000B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7850	3.7930	3.7930	0.0190	3.7900A	3.7990B	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	3.7901	3.7966	3.7966	0.0192	3.7927A	3.8038B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.7883	3.7949	3.7949	0.0191	3.7912A	3.8021B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7862	3.7935	3.7935	0.0195	3.7899A	3.8002B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7854	3.7932	3.7932	0.0198	3.7898A	3.7997B	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