WGT S.A.

Wyniki sesji z dnia 2021-04-30

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	0.7772	0.7743	0.7743	-0.0060	0.7744A	0.7772B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7775	0.7746	0.7746	-0.0060	0.7747A	0.7775B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7778	0.7748	0.7748	-0.0060	0.7749A	0.7777B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7779	0.7750	0.7750	-0.0060	0.7751A	0.7778B	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	0.7772	0.7743	0.7743	-0.0060	0.7744A	0.7772B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7775	0.7746	0.7746	-0.0060	0.7747A	0.7775B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7778	0.7748	0.7748	-0.0060	0.7749A	0.7777B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7779	0.7750	0.7750	-0.0060	0.7751A	0.7778B	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	1.2286	1.2286	1.2286	-0.0018	1.2267A	1.2285B	1.2267	1.3696	0	0
CASEP21	2021-09-15	1.2286	1.2285	1.2285	-0.0017	1.2266A	1.2284B	1.2266	1.3401	0	0
CADEC21	2021-12-15	1.2283	1.2283	1.2283	-0.0017	1.2265A	1.2281B	1.2265	1.2942	0	0
CAMAR22	2022-03-16	1.2283	1.2282	1.2282	-0.0017	1.2264A	1.2280B	1.2264	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	4.1500	4.1480	4.1480	-0.0030	4.1400A	4.1610B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1500	4.1510	4.1510	-0.0030	4.1430A	4.1630B	4.0720	4.3750	0	1
CMJUL21	2021-07-21	4.1560	4.1540	4.1540	-0.0030	4.1460A	4.1660B	4.1250	4.1660	0	0
CMSEP21	2021-09-15	4.1590	4.1590	4.1590	-0.0030	4.1510A	4.1710B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1690	4.1690	4.1690	-0.0030	4.1620A	4.1800B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1810	4.1810	4.1810	-0.0020	4.1730A	4.1920B	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	1.2286	1.2286	1.2286	-0.0018	1.2267A	1.2285B	1.2267	1.3696	0	0
CNSEP21	2021-09-15	1.2286	1.2285	1.2285	-0.0017	1.2266A	1.2284B	1.2266	1.3401	0	0
CNDEC21	2021-12-15	1.2283	1.2283	1.2283	-0.0017	1.2265A	1.2281B	1.2265	1.2942	0	0
CNMAR22	2022-03-16	1.2283	1.2282	1.2282	-0.0017	1.2264A	1.2280B	1.2264	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	4.1531	4.1504	4.1504	-0.0028	4.1422A	4.1634B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1609	4.1588	4.1588	-0.0029	4.1508A	4.1716B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1713	4.1688	4.1688	-0.0029	4.1611A	4.1808B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1804	4.1803	4.1803	-0.0028	4.1729A	4.1920B	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	1.2115	1.2068	1.2068	-0.0071	1.2069A	1.2113B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2122	1.2076	1.2076	-0.0070	1.2076A	1.2120B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2130	1.2085	1.2085	-0.0070	1.2085A	1.2129B	1.2059	1.2155	0	0
DMSEP21	2021-09-15	1.2144	1.2099	1.2099	-0.0070	1.2099A	1.2143B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2171	1.2125	1.2125	-0.0072	1.2125A	1.2169B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2197	1.2152	1.2152	-0.0071	1.2152A	1.2195B	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	1.2122	1.2076	1.2076	-0.0070	1.2076A	1.2120B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2144	1.2099	1.2099	-0.0070	1.2099A	1.2143B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2171	1.2125	1.2125	-0.0072	1.2125A	1.2169B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2197	1.2152	1.2152	-0.0071	1.2152A	1.2195B	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	0.8701	0.8718	0.8718	0.0015	0.8690A	0.8718B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8716	0.8732	0.8732	0.0014	0.8705A	0.8733B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8732	0.8747	0.8747	0.0014	0.8720A	0.8747B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8748	0.8764	0.8764	0.0014	0.8736A	0.8763B	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	25.904	25.905	25.905	-0.015	25.878A	25.909B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.957	25.954	25.954	-0.015	25.931A	25.954B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.021	26.009	26.009	-0.016	25.994A	26.002B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.097	26.080	26.080	-0.019	26.062A	26.071B	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	1.2115	1.2068	1.2068	-0.0071	1.2069A	1.2113B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2122	1.2076	1.2076	-0.0070	1.2076A	1.2120B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2130	1.2085	1.2085	-0.0070	1.2085A	1.2129B	1.2059	1.2155	0	0
EDSEP21	2021-09-15	1.2144	1.2099	1.2099	-0.0070	1.2099A	1.2143B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2171	1.2125	1.2125	-0.0072	1.2125A	1.2169B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2197	1.2152	1.2152	-0.0071	1.2153A	1.2195B	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	25.904	25.905	25.905	-0.015	25.878A	25.909B	25.743	27.519	0	0
EESEP21	2021-09-15	25.957	25.954	25.954	-0.015	25.931A	25.954B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.021	26.009	26.009	-0.016	25.994A	26.002B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.097	26.080	26.080	-0.019	26.062A	26.071B	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	1.0999	1.0991	1.0991	-0.0037	1.0985A	1.1003B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.0993	1.0985	1.0985	-0.0036	1.0979A	1.0997B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.0988	1.0978	1.0978	-0.0037	1.0973A	1.0990B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0981	1.0973	1.0973	-0.0036	1.0967A	1.0983B	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	360.63	360.51	360.51	-2.11	359.96A	360.48B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.94	361.80	361.80	-2.13	361.29A	361.75B	356.58	373.46	0	0
EHDEC21	2021-12-15	363.37	363.13	363.13	-2.13	362.69A	363.05B	358.82	372.92	0	0
EHMAR22	2022-03-16	364.81	364.54	364.54	-2.14	364.13A	364.40B	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	131.70	131.70	131.70	-0.06	131.54A	131.86B	119.91	131.86	0	0
EJSEP21	2021-09-15	131.85	131.83	131.83	-0.07	131.68A	131.98B	122.05	131.98	0	0
EJDEC21	2021-12-15	131.97	131.95	131.95	-0.05	131.81A	132.10B	125.54	132.10	0	0
EJMAR22	2022-03-16	132.07	132.05	132.05	-0.05	131.91A	132.20B	128.78	132.20	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	4.5700	4.5600	4.5600	-0.0190	4.5520A	4.5700B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5720	4.5620	4.5620	-0.0190	4.5540A	4.5720B	4.4070	4.6740	0	31
EMJUL21	2021-07-21	4.5740	4.5640	4.5640	-0.0190	4.5560A	4.5750B	4.5560	4.5960	0	0
EMSEP21	2021-09-15	4.5790	4.5690	4.5690	-0.0180	4.5610A	4.5780B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5880	4.5770	4.5770	-0.0180	4.5690A	4.5860B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5980	4.5870	4.5870	-0.0190	4.5800A	4.5960B	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	0.8701	0.8718	0.8718	0.0015	0.8690A	0.8718B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8716	0.8732	0.8732	0.0014	0.8705A	0.8733B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8732	0.8747	0.8747	0.0014	0.8720A	0.8747B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8748	0.8764	0.8764	0.0014	0.8736A	0.8763B	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	1.0999	1.0991	1.0991	-0.0037	1.0985A	1.1003B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.0993	1.0985	1.0985	-0.0036	1.0979A	1.0997B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.0988	1.0978	1.0978	-0.0037	1.0973A	1.0990B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0981	1.0973	1.0973	-0.0036	1.0967A	1.0983B	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	4.5700	4.5600	4.5600	-0.0190	4.5520A	4.5700B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5720	4.5620	4.5620	-0.0190	4.5540A	4.5720B	4.4070	4.6740	0	0
EUJUL21	2021-07-21	4.5740	4.5640	4.5640	-0.0190	4.5560A	4.5750B	4.5560	4.5960	0	0
EUSEP21	2021-09-15	4.5790	4.5690	4.5690	-0.0180	4.5610A	4.5780B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5880	4.5770	4.5770	-0.0180	4.5690A	4.5860B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5980	4.5870	4.5870	-0.0190	4.5800A	4.5960B	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	4.5713	4.5618	4.5618	-0.0185	4.5532A	4.5723B	4.3586	115.9165	0	294
EXSEP21	2021-09-15	4.5783	4.5683	4.5683	-0.0188	4.5601A	4.5788B	4.3848	4.6806	0	18
EXDEC21	2021-12-15	4.5871	4.5767	4.5767	-0.0187	4.5689A	4.5867B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5973	4.5868	4.5868	-0.0185	4.5794A	4.5966B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6096	4.5991	4.5991	-0.0181	4.5914A	4.6082B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6267	4.6157	4.6157	-0.0177	4.6080A	4.6233B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6453	4.6341	4.6341	-0.0175	4.6265A	4.6403B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6633	4.6514	4.6514	-0.0174	4.6441A	4.6566B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6861	4.6737	4.6737	-0.0172	4.6665A	4.6781B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.7097	4.6966	4.6966	-0.0170	4.6891A	4.7001B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7329	4.7194	4.7194	-0.0166	4.7118A	4.7222B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7565	4.7420	4.7420	-0.0168	4.7343A	4.7443B	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	131.70	131.70	131.70	-0.06	131.54A	131.85B	119.91	131.85	0	0
EYSEP21	2021-09-15	131.85	131.83	131.83	-0.07	131.68A	131.98B	122.05	131.98	0	0
EYDEC21	2021-12-15	131.97	131.95	131.95	-0.05	131.81A	132.11B	125.54	132.11	0	0
EYMAR22	2022-03-16	132.07	132.05	132.05	-0.05	131.91A	132.19B	128.78	132.19	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	0.9075	0.9101	0.9101	0.0022	0.9072A	0.9102B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9053	0.9079	0.9079	0.0022	0.9050A	0.9080B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9028	0.9055	0.9055	0.0023	0.9026A	0.9055B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9004	0.9030	0.9030	0.0024	0.9002A	0.9030B	0.9002	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	0.9075	0.9101	0.9101	0.0022	0.9072A	0.9102B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9053	0.9079	0.9079	0.0022	0.9050A	0.9080B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9028	0.9055	0.9055	0.0023	0.9026A	0.9055B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9004	0.9030	0.9030	0.0024	0.9002A	0.9030B	0.9002	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	108.76	109.05	109.05	0.58	108.75A	109.05B	102.50	110.75	0	0
JMSEP21	2021-09-15	108.67	108.96	108.96	0.59	108.66A	108.96B	102.38	110.65	0	0
JMDEC21	2021-12-15	108.53	108.82	108.82	0.58	108.53A	108.82B	102.23	110.46	0	0
JMMAR22	2022-03-16	108.36	108.66	108.66	0.59	108.37A	108.65B	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	108.76	109.05	109.05	0.58	108.75A	109.05B	102.50	110.75	0	0
JXSEP21	2021-09-15	108.67	108.96	108.96	0.59	108.66A	108.96B	102.38	110.65	0	0
JXDEC21	2021-12-15	108.53	108.82	108.82	0.58	108.53A	108.82B	102.23	110.46	0	0
JXMAR22	2022-03-16	108.36	108.66	108.66	0.59	108.37A	108.65B	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	5.2510	5.2340	5.2340	-0.0290	5.2330A	5.2590B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2510	5.2330	5.2330	-0.0300	5.2330A	5.2590B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2500	5.2330	5.2330	-0.0290	5.2330A	5.2580B	5.2330	5.2810	0	0
PMSEP21	2021-09-15	5.2500	5.2320	5.2320	-0.0300	5.2320A	5.2580B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2510	5.2330	5.2330	-0.0290	5.2330A	5.2580B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2540	5.2340	5.2340	-0.0300	5.2360A	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	1.3923	1.3852	1.3852	-0.0104	1.3853A	1.3924B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3927	1.3855	1.3855	-0.0105	1.3856A	1.3927B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3932	1.3861	1.3861	-0.0104	1.3862A	1.3933B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3938	1.3866	1.3866	-0.0104	1.3868A	1.3938B	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	5.2503	5.2330	5.2330	-0.0293	5.2325A	5.2595B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2496	5.2320	5.2320	-0.0294	5.2319A	5.2583B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2506	5.2324	5.2324	-0.0294	5.2328A	5.2580B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2531	5.2343	5.2343	-0.0295	5.2351A	5.2594B	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	1.3924	1.3852	1.3852	-0.0104	1.3853A	1.3924B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3927	1.3855	1.3855	-0.0105	1.3856A	1.3927B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3933	1.3861	1.3861	-0.0104	1.3862A	1.3933B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3937	1.3866	1.3866	-0.0104	1.3868A	1.3938B	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	3.7710	3.7780	3.7780	0.0060	3.7640A	3.7790B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7700	3.7780	3.7780	0.0070	3.7630A	3.7790B	3.6190	3.9830	0	43
UMJUL21	2021-07-21	3.7690	3.7770	3.7770	0.0070	3.7620A	3.7780B	3.7610	3.8020	0	0
UMSEP21	2021-09-15	3.7680	3.7760	3.7760	0.0070	3.7620A	3.7770B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7670	3.7750	3.7750	0.0070	3.7600A	3.7760B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7670	3.7750	3.7750	0.0070	3.7610A	3.7750B	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	3.7710	3.7780	3.7780	0.0060	3.7640A	3.7800B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7700	3.7780	3.7780	0.0070	3.7630A	3.7790B	3.6190	3.9830	0	0
USJUL21	2021-07-21	3.7690	3.7770	3.7770	0.0070	3.7620A	3.7770B	3.7610	3.8020	0	0
USSEP21	2021-09-15	3.7680	3.7760	3.7760	0.0070	3.7620A	3.7770B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7670	3.7750	3.7750	0.0070	3.7600A	3.7760B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7670	3.7750	3.7750	0.0070	3.7610A	3.7750B	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	3.7699	3.7776	3.7776	0.0069	3.7624A	3.7793B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.7685	3.7760	3.7760	0.0068	3.7611A	3.7776B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7676	3.7748	3.7748	0.0068	3.7600A	3.7760B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7678	3.7747	3.7747	0.0068	3.7601A	3.7757B	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