WGT S.A.

Wyniki sesji z dnia 2021-04-29

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		0.7803	0.7803	0.0040	0.7803A	0.7803B	0.6832	0.8007	0	0
AMSEP21	2021-09-15		0.7806	0.7806	0.0040	0.7806A	0.7806B	0.7022	0.8006	0	0
AMDEC21	2021-12-15		0.7808	0.7808	0.0040	0.7808A	0.7808B	0.7482	0.8005	0	0
AMMAR22	2022-03-16		0.7810	0.7810	0.0040	0.7810A	0.7809B	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		0.7803	0.7803	0.0040	0.7803A	0.7803B	0.6832	0.8007	0	0
AXSEP21	2021-09-15		0.7806	0.7806	0.0040	0.7806A	0.7806B	0.7022	0.8006	0	0
AXDEC21	2021-12-15		0.7808	0.7808	0.0040	0.7808A	0.7808B	0.7482	0.8005	0	0
AXMAR22	2022-03-16		0.7810	0.7810	0.0040	0.7810A	0.7809B	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	1.2303	1.2304	1.2304	-0.0074	1.2303A	1.2303B	1.2303	1.3696	0	0
CASEP21	2021-09-15		1.2302	1.2302	-0.0074	1.2302A	1.2301B	1.2302	1.3401	0	0
CADEC21	2021-12-15		1.2300	1.2300	-0.0074	1.2300A	1.2299B	1.2300	1.2942	0	0
CAMAR22	2022-03-16		1.2299	1.2299	-0.0075	1.2300A	1.2298B	1.2300	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		4.1510	4.1510	-0.0060	4.1540A	4.1470B	4.0740	4.2260	0	0
CMJUN21	2021-06-16		4.1540	4.1540	-0.0060	4.1570A	4.1490B	4.0720	4.3750	0	1
CMJUL21	2021-07-21		4.1570	4.1570	-0.0050	4.1600A	4.1520B	4.1250	4.1650	0	0
CMSEP21	2021-09-15		4.1620	4.1620	-0.0060	4.1660A	4.1580B	4.0860	4.3850	0	0
CMDEC21	2021-12-15		4.1720	4.1720	-0.0060	4.1760A	4.1670B	4.0970	4.3030	0	0
CMMAR22	2022-03-16		4.1830	4.1830	-0.0070	4.1880A	4.1780B	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	1.2303	1.2304	1.2304	-0.0074	1.2303A	1.2303B	1.2303	1.3696	0	0
CNSEP21	2021-09-15		1.2302	1.2302	-0.0074	1.2302A	1.2301B	1.2302	1.3401	0	0
CNDEC21	2021-12-15		1.2300	1.2300	-0.0074	1.2300A	1.2299B	1.2300	1.2942	0	0
CNMAR22	2022-03-16		1.2299	1.2299	-0.0075	1.2300A	1.2298B	1.2300	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		4.1532	4.1532	-0.0065	4.1564A	4.1499B	4.0714	4.3752	0	0
CXSEP21	2021-09-15		4.1617	4.1617	-0.0060	4.1656A	4.1582B	4.0854	4.3854	0	0
CXDEC21	2021-12-15		4.1717	4.1717	-0.0059	4.1760A	4.1677B	4.0964	4.3036	0	0
CXMAR22	2022-03-16		4.1831	4.1831	-0.0065	4.1876A	4.1785B	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		1.2139	1.2139	0.0056	1.2139A	1.2139B	1.1727	1.2263	0	0
DMJUN21	2021-06-16		1.2146	1.2146	0.0055	1.2146A	1.2146B	1.1287	1.2353	0	5
DMJUL21	2021-07-21		1.2155	1.2155	0.0056	1.2155A	1.2155B	1.2059	1.2155	0	0
DMSEP21	2021-09-15		1.2169	1.2169	0.0054	1.2169A	1.2169B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2196	1.2197	1.2197	0.0055	1.2196A	1.2196B	1.1787	1.2405	0	0
DMMAR22	2022-03-16		1.2223	1.2223	0.0054	1.2223A	1.2222B	1.1813	1.2222	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN21	2021-06-16		1.2146	1.2146	0.0055	1.2146A	1.2146B	1.1287	1.2353	0	27
DXSEP21	2021-09-15		1.2169	1.2169	0.0054	1.2169A	1.2169B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2196	1.2197	1.2197	0.0055	1.2196A	1.2196B	1.1787	1.2405	0	0
DXMAR22	2022-03-16		1.2223	1.2223	0.0054	1.2223A	1.2222B	1.1813	1.2222	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		0.8703	0.8703	0.0004	0.8704A	0.8703B	0.8505	0.9254	0	0
EBSEP21	2021-09-15		0.8718	0.8718	0.0004	0.8718A	0.8717B	0.8520	0.9268	0	0
EBDEC21	2021-12-15		0.8733	0.8733	0.0003	0.8734A	0.8733B	0.8536	0.9268	0	0
EBMAR22	2022-03-16		0.8750	0.8750	0.0004	0.8750A	0.8748B	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		25.920	25.920	-0.031	25.926A	25.912B	25.743	27.519	0	0
ECSEP21	2021-09-15		25.969	25.969	-0.032	25.978A	25.959B	25.802	27.545	0	0
ECDEC21	2021-12-15		26.025	26.025	-0.034	26.044A	26.007B	25.870	26.515	0	0
ECMAR22	2022-03-16		26.099	26.099	-0.034	26.119A	26.079B	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		1.2139	1.2139	0.0056	1.2139A	1.2139B	1.1727	1.2263	0	0
EDJUN21	2021-06-16		1.2146	1.2146	0.0055	1.2146A	1.2146B	1.1287	1.2353	0	0
EDJUL21	2021-07-21		1.2155	1.2155	0.0056	1.2155A	1.2155B	1.2059	1.2155	0	0
EDSEP21	2021-09-15		1.2169	1.2169	0.0054	1.2169A	1.2169B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2196	1.2197	1.2197	0.0055	1.2196A	1.2196B	1.1787	1.2405	0	0
EDMAR22	2022-03-16		1.2223	1.2223	0.0054	1.2223A	1.2222B	1.1813	1.2222	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN21	2021-06-16		25.920	25.920	-0.031	25.926A	25.912B	25.743	27.519	0	0
EESEP21	2021-09-15		25.969	25.969	-0.032	25.978A	25.959B	25.802	27.545	0	0
EEDEC21	2021-12-15		26.025	26.025	-0.034	26.044A	26.007B	25.870	26.515	0	0
EEMAR22	2022-03-16		26.099	26.099	-0.034	26.119A	26.079B	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		1.1028	1.1028	-0.0007	1.1028A	1.1027B	1.0593	1.1135	0	0
EFSEP21	2021-09-15		1.1021	1.1021	-0.0008	1.1022A	1.1021B	1.0642	1.1126	0	0
EFDEC21	2021-12-15		1.1015	1.1015	-0.0007	1.1016A	1.1014B	1.0721	1.1122	0	0
EFMAR22	2022-03-16		1.1009	1.1009	-0.0007	1.1011A	1.1007B	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		362.62	362.62	-0.08	363.08A	362.22B	346.74	372.10	0	0
EHSEP21	2021-09-15		363.93	363.93	-0.07	364.41A	363.50B	356.58	373.46	0	0
EHDEC21	2021-12-15		365.26	365.26	-0.03	365.74A	364.73B	358.82	372.92	0	0
EHMAR22	2022-03-16		366.68	366.68	0.04	367.13A	366.04B	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	131.75	131.76	131.76	0.23	131.75A	131.76B	119.91	131.76	0	0
EJSEP21	2021-09-15	131.89	131.90	131.90	0.23	131.89A	131.89B	122.05	131.89	0	0
EJDEC21	2021-12-15		132.00	132.00	0.21	132.01A	132.00B	125.54	132.00	0	0
EJMAR22	2022-03-16		132.10	132.10	0.22	132.11A	132.08B	128.78	132.08	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		4.5790	4.5790	-0.0100	4.5820A	4.5740B	4.4860	4.6720	0	0
EMJUN21	2021-06-16		4.5810	4.5810	-0.0100	4.5840A	4.5760B	4.4070	4.6740	0	31
EMJUL21	2021-07-21		4.5830	4.5830	-0.0110	4.5860A	4.5780B	4.5590	4.5960	0	0
EMSEP21	2021-09-15		4.5870	4.5870	-0.0110	4.5920A	4.5830B	4.4510	4.6800	0	0
EMDEC21	2021-12-15		4.5950	4.5950	-0.0110	4.6000A	4.5910B	4.4720	4.6880	0	14
EMMAR22	2022-03-16		4.6060	4.6060	-0.0100	4.6100A	4.6000B	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		0.8703	0.8703	0.0004	0.8704A	0.8703B	0.8505	0.9254	0	0
EPSEP21	2021-09-15		0.8718	0.8718	0.0004	0.8718A	0.8717B	0.8520	0.9268	0	0
EPDEC21	2021-12-15		0.8733	0.8733	0.0003	0.8734A	0.8733B	0.8536	0.9268	0	0
EPMAR22	2022-03-16		0.8750	0.8750	0.0004	0.8750A	0.8748B	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		1.1028	1.1028	-0.0007	1.1028A	1.1027B	1.0593	1.1135	0	0
ESSEP21	2021-09-15		1.1021	1.1021	-0.0008	1.1022A	1.1021B	1.0642	1.1126	0	0
ESDEC21	2021-12-15		1.1015	1.1015	-0.0007	1.1016A	1.1014B	1.0721	1.1122	0	0
ESMAR22	2022-03-16		1.1009	1.1009	-0.0007	1.1011A	1.1007B	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		4.5790	4.5790	-0.0100	4.5820A	4.5740B	4.4860	4.6720	0	0
EUJUN21	2021-06-16		4.5810	4.5810	-0.0100	4.5840A	4.5760B	4.4070	4.6740	0	0
EUJUL21	2021-07-21		4.5830	4.5830	-0.0110	4.5860A	4.5780B	4.5590	4.5960	0	0
EUSEP21	2021-09-15		4.5870	4.5870	-0.0110	4.5920A	4.5830B	4.4510	4.6800	0	0
EUDEC21	2021-12-15		4.5950	4.5950	-0.0110	4.6000A	4.5910B	4.4720	4.6880	0	0
EUMAR22	2022-03-16		4.6060	4.6060	-0.0100	4.6100A	4.6000B	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		4.5803	4.5803	-0.0107	4.5840A	4.5763B	4.3586	115.9165	0	294
EXSEP21	2021-09-15		4.5871	4.5871	-0.0108	4.5911A	4.5831B	4.3848	4.6806	0	14
EXDEC21	2021-12-15		4.5954	4.5954	-0.0109	4.5996A	4.5912B	4.4110	4.6884	0	20
EXMAR22	2022-03-16		4.6053	4.6053	-0.0109	4.6099A	4.6005B	4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.6172	4.6172	-0.0106	4.6211A	4.6119B	4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.6334	4.6334	-0.0098	4.6361A	4.6274B	4.4584	4.7222	0	0
EXDEC22	2022-12-21		4.6516	4.6516	-0.0085	4.6546A	4.6446B	4.4714	4.7377	0	0
EXMAR23	2023-03-15		4.6688	4.6688	-0.0075	4.6720A	4.6612B	4.4827	4.7512	0	0
EXJUN23	2023-06-21		4.6909	4.6909	-0.0067	4.6938A	4.6826B	4.4961	4.7717	0	0
EXSEP23	2023-09-20		4.7136	4.7136	-0.0056	4.7161A	4.7044B	4.5644	4.7917	0	0
EXDEC23	2023-12-20		4.7360	4.7360	-0.0048	4.7384A	4.7260B	4.5905	4.8123	0	0
EXMAR24	2024-03-20		4.7588	4.7588	-0.0036	4.7607A	4.7481B	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	131.75	131.76	131.76	0.23	131.75A	131.76B	119.91	131.76	0	0
EYSEP21	2021-09-15	131.89	131.90	131.90	0.23	131.89A	131.89B	122.05	131.89	0	0
EYDEC21	2021-12-15		132.00	132.00	0.21	132.01A	132.00B	125.54	132.00	0	0
EYMAR22	2022-03-16		132.10	132.10	0.22	132.11A	132.08B	128.78	132.08	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		0.9079	0.9079	-0.0048	0.9079A	0.9078B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9056	0.9057	0.9057	-0.0047	0.9056A	0.9056B	0.8720	0.9429	0	0
HMDEC21	2021-12-15		0.9032	0.9032	-0.0047	0.9033A	0.9031B	0.8696	0.9401	0	0
HMMAR22	2022-03-16		0.9006	0.9006	-0.0048	0.9008A	0.9006B	0.9008	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		0.9079	0.9079	-0.0048	0.9079A	0.9078B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9056	0.9057	0.9057	-0.0047	0.9056A	0.9056B	0.8720	0.9429	0	0
HXDEC21	2021-12-15		0.9032	0.9032	-0.0047	0.9033A	0.9031B	0.8696	0.9401	0	0
HXMAR22	2022-03-16		0.9006	0.9006	-0.0048	0.9008A	0.9006B	0.9008	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		108.47	108.47	-0.32	108.47A	108.47B	102.50	110.75	0	0
JMSEP21	2021-09-15		108.37	108.37	-0.32	108.37A	108.37B	102.38	110.65	0	0
JMDEC21	2021-12-15		108.24	108.24	-0.31	108.24A	108.23B	102.23	110.46	0	0
JMMAR22	2022-03-16		108.07	108.07	-0.32	108.08A	108.06B	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		108.47	108.47	-0.32	108.47A	108.47B	102.50	110.75	0	0
JXSEP21	2021-09-15		108.37	108.37	-0.32	108.37A	108.37B	102.38	110.65	0	0
JXDEC21	2021-12-15		108.24	108.24	-0.31	108.24A	108.23B	102.23	110.46	0	0
JXMAR22	2022-03-16		108.07	108.07	-0.32	108.08A	108.06B	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	5.2630	-0.0130	5.2670A	5.2580B	5.1640	5.4780	0	0
PMJUN21	2021-06-16		5.2630	5.2630	-0.0130	5.2670A	5.2570B	4.7980	5.4770	0	0
PMJUL21	2021-07-21		5.2620	5.2620	-0.0130	5.2670A	5.2570B	5.2330	5.2810	0	0
PMSEP21	2021-09-15		5.2620	5.2620	-0.0130	5.2670A	5.2560B	4.8150	5.4750	0	0
PMDEC21	2021-12-15		5.2620	5.2620	-0.0130	5.2680A	5.2560B	4.9040	5.4750	0	0
PMMAR22	2022-03-16		5.2640	5.2640	-0.0130	5.2690A	5.2590B	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		1.3956	1.3956	0.0056	1.3957A	1.3956B	1.2284	1.4191	0	0
PNSEP21	2021-09-15		1.3960	1.3960	0.0056	1.3961A	1.3959B	1.2705	1.4194	0	0
PNDEC21	2021-12-15		1.3965	1.3965	0.0055	1.3966A	1.3965B	1.3234	1.4199	0	0
PNMAR22	2022-03-16		1.3970	1.3970	0.0055	1.3971A	1.3970B	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		5.2623	5.2623	-0.0133	5.2665A	5.2579B	4.7977	5.4774	0	0
PPSEP21	2021-09-15		5.2614	5.2614	-0.0134	5.2664A	5.2567B	4.8149	5.4758	0	0
PPDEC21	2021-12-15		5.2618	5.2618	-0.0133	5.2671A	5.2569B	4.9035	5.4759	0	0
PPMAR22	2022-03-16		5.2638	5.2638	-0.0129	5.2688A	5.2590B	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		1.3956	1.3956	0.0056	1.3957A	1.3956B	1.2284	1.4191	0	0
PXSEP21	2021-09-15		1.3960	1.3960	0.0056	1.3961A	1.3959B	1.2705	1.4194	0	0
PXDEC21	2021-12-15		1.3965	1.3965	0.0055	1.3966A	1.3965B	1.3233	1.4198	0	0
PXMAR22	2022-03-16		1.3970	1.3970	0.0055	1.3971A	1.3970B	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		3.7720	3.7720	-0.0250	3.7750A	3.7680B	3.6810	3.9760	0	0
UMJUN21	2021-06-16		3.7710	3.7710	-0.0260	3.7740A	3.7670B	3.6190	3.9830	0	41
UMJUL21	2021-07-21		3.7700	3.7700	-0.0260	3.7730A	3.7660B	3.7610	3.8020	0	0
UMSEP21	2021-09-15		3.7690	3.7690	-0.0260	3.7730A	3.7650B	3.6190	3.9730	0	4
UMDEC21	2021-12-15		3.7680	3.7680	-0.0260	3.7720A	3.7640B	3.6200	3.9700	0	2
UMMAR22	2022-03-16		3.7680	3.7680	-0.0250	3.7720A	3.7640B	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		3.7720	3.7720	-0.0250	3.7750A	3.7680B	3.6810	3.9760	0	0
USJUN21	2021-06-16		3.7710	3.7710	-0.0260	3.7740A	3.7670B	3.6190	3.9830	0	0
USJUL21	2021-07-21		3.7700	3.7700	-0.0260	3.7730A	3.7660B	3.7610	3.8020	0	0
USSEP21	2021-09-15		3.7690	3.7690	-0.0260	3.7730A	3.7650B	3.6190	3.9730	0	0
USDEC21	2021-12-15		3.7680	3.7680	-0.0260	3.7720A	3.7640B	3.6200	3.9700	0	0
USMAR22	2022-03-16		3.7680	3.7680	-0.0250	3.7720A	3.7640B	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		3.7707	3.7707	-0.0259	3.7737A	3.7676B	3.6181	3.9839	0	49
UXSEP21	2021-09-15		3.7692	3.7692	-0.0257	3.7724A	3.7659B	3.6190	3.9732	0	6
UXDEC21	2021-12-15		3.7680	3.7680	-0.0255	3.7712A	3.7644B	3.6193	3.9708	0	7
UXMAR22	2022-03-16		3.7679	3.7679	-0.0253	3.7712A	3.7640B	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