WGT S.A.

Wyniki sesji z dnia 2021-05-03

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		0.7743	0.7743	0.0000			0.6832	0.8007	0	0
AMSEP21	2021-09-15		0.7746	0.7746	0.0000			0.7022	0.8006	0	0
AMDEC21	2021-12-15		0.7748	0.7748	0.0000			0.7482	0.8005	0	0
AMMAR22	2022-03-16		0.7750	0.7750	0.0000			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		0.7743	0.7743	0.0000			0.6832	0.8007	0	0
AXSEP21	2021-09-15		0.7746	0.7746	0.0000			0.7022	0.8006	0	0
AXDEC21	2021-12-15		0.7748	0.7748	0.0000			0.7482	0.8005	0	0
AXMAR22	2022-03-16		0.7750	0.7750	0.0000			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	0.0000			1.2267	1.3696	0	0
CASEP21	2021-09-15		1.2285	1.2285	0.0000			1.2266	1.3401	0	0
CADEC21	2021-12-15		1.2283	1.2283	0.0000			1.2265	1.2942	0	0
CAMAR22	2022-03-16		1.2282	1.2282	0.0000			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		4.1480	4.1480	0.0000			4.0740	4.2260	0	0
CMJUN21	2021-06-16		4.1510	4.1510	0.0000			4.0720	4.3750	0	1
CMJUL21	2021-07-21		4.1540	4.1540	0.0000			4.1250	4.1660	0	0
CMSEP21	2021-09-15		4.1590	4.1590	0.0000			4.0860	4.3850	0	0
CMDEC21	2021-12-15		4.1690	4.1690	0.0000			4.0970	4.3030	0	0
CMMAR22	2022-03-16		4.1810	4.1810	0.0000			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	0.0000			1.2267	1.3696	0	0
CNSEP21	2021-09-15		1.2285	1.2285	0.0000			1.2266	1.3401	0	0
CNDEC21	2021-12-15		1.2283	1.2283	0.0000			1.2265	1.2942	0	0
CNMAR22	2022-03-16		1.2282	1.2282	0.0000			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		4.1504	4.1504	0.0000			4.0714	4.3752	0	0
CXSEP21	2021-09-15		4.1588	4.1588	0.0000			4.0854	4.3854	0	0
CXDEC21	2021-12-15		4.1688	4.1688	0.0000			4.0964	4.3036	0	0
CXMAR22	2022-03-16		4.1803	4.1803	0.0000			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		1.2068	1.2068	0.0000			1.1727	1.2263	0	0
DMJUN21	2021-06-16		1.2076	1.2076	0.0000			1.1287	1.2353	0	5
DMJUL21	2021-07-21		1.2085	1.2085	0.0000			1.2059	1.2155	0	0
DMSEP21	2021-09-15		1.2099	1.2099	0.0000			1.1717	1.2377	0	0
DMDEC21	2021-12-15		1.2125	1.2125	0.0000			1.1787	1.2405	0	0
DMMAR22	2022-03-16		1.2152	1.2152	0.0000			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		1.2076	1.2076	0.0000			1.1287	1.2353	0	27
DXSEP21	2021-09-15		1.2099	1.2099	0.0000			1.1717	1.2377	0	2
DXDEC21	2021-12-15		1.2125	1.2125	0.0000			1.1787	1.2405	0	0
DXMAR22	2022-03-16		1.2152	1.2152	0.0000			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		0.8718	0.8718	0.0000			0.8505	0.9254	0	0
EBSEP21	2021-09-15		0.8732	0.8732	0.0000			0.8520	0.9268	0	0
EBDEC21	2021-12-15		0.8747	0.8747	0.0000			0.8536	0.9268	0	0
EBMAR22	2022-03-16		0.8764	0.8764	0.0000			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		25.905	25.905	0.000			25.743	27.519	0	0
ECSEP21	2021-09-15		25.954	25.954	0.000			25.802	27.545	0	0
ECDEC21	2021-12-15		26.009	26.009	0.000			25.870	26.515	0	0
ECMAR22	2022-03-16		26.080	26.080	0.000			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		1.2068	1.2068	0.0000			1.1727	1.2263	0	0
EDJUN21	2021-06-16		1.2076	1.2076	0.0000			1.1287	1.2353	0	0
EDJUL21	2021-07-21		1.2085	1.2085	0.0000			1.2059	1.2155	0	0
EDSEP21	2021-09-15		1.2099	1.2099	0.0000			1.1717	1.2377	0	0
EDDEC21	2021-12-15		1.2125	1.2125	0.0000			1.1787	1.2405	0	0
EDMAR22	2022-03-16		1.2152	1.2152	0.0000			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		25.905	25.905	0.000			25.743	27.519	0	0
EESEP21	2021-09-15		25.954	25.954	0.000			25.802	27.545	0	0
EEDEC21	2021-12-15		26.009	26.009	0.000			25.870	26.515	0	0
EEMAR22	2022-03-16		26.080	26.080	0.000			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		1.0991	1.0991	0.0000			1.0593	1.1135	0	1
EFSEP21	2021-09-15		1.0985	1.0985	0.0000			1.0642	1.1126	0	0
EFDEC21	2021-12-15		1.0978	1.0978	0.0000			1.0721	1.1122	0	0
EFMAR22	2022-03-16		1.0973	1.0973	0.0000			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		360.51	360.51	0.00			346.74	372.10	0	0
EHSEP21	2021-09-15		361.80	361.80	0.00			356.58	373.46	0	0
EHDEC21	2021-12-15		363.13	363.13	0.00			358.82	372.92	0	0
EHMAR22	2022-03-16		364.54	364.54	0.00			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	0.00			119.91	131.86	0	0
EJSEP21	2021-09-15		131.83	131.83	0.00			122.05	131.98	0	0
EJDEC21	2021-12-15		131.95	131.95	0.00			125.54	132.10	0	0
EJMAR22	2022-03-16		132.05	132.05	0.00			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		4.5600	4.5600	0.0000			4.4860	4.6720	0	0
EMJUN21	2021-06-16		4.5620	4.5620	0.0000			4.4070	4.6740	0	31
EMJUL21	2021-07-21		4.5640	4.5640	0.0000			4.5560	4.5960	0	0
EMSEP21	2021-09-15		4.5690	4.5690	0.0000			4.4510	4.6800	0	0
EMDEC21	2021-12-15		4.5770	4.5770	0.0000			4.4720	4.6880	0	14
EMMAR22	2022-03-16		4.5870	4.5870	0.0000			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		0.8718	0.8718	0.0000			0.8505	0.9254	0	0
EPSEP21	2021-09-15		0.8732	0.8732	0.0000			0.8520	0.9268	0	0
EPDEC21	2021-12-15		0.8747	0.8747	0.0000			0.8536	0.9268	0	0
EPMAR22	2022-03-16		0.8764	0.8764	0.0000			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		1.0991	1.0991	0.0000			1.0593	1.1135	0	0
ESSEP21	2021-09-15		1.0985	1.0985	0.0000			1.0642	1.1126	0	0
ESDEC21	2021-12-15		1.0978	1.0978	0.0000			1.0721	1.1122	0	0
ESMAR22	2022-03-16		1.0973	1.0973	0.0000			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	4.5600	0.0000			4.4860	4.6720	0	0
EUJUN21	2021-06-16		4.5620	4.5620	0.0000			4.4070	4.6740	0	0
EUJUL21	2021-07-21		4.5640	4.5640	0.0000			4.5560	4.5960	0	0
EUSEP21	2021-09-15		4.5690	4.5690	0.0000			4.4510	4.6800	0	0
EUDEC21	2021-12-15		4.5770	4.5770	0.0000			4.4720	4.6880	0	0
EUMAR22	2022-03-16		4.5870	4.5870	0.0000			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		4.5618	4.5618	0.0000			4.3586	115.9165	0	294
EXSEP21	2021-09-15		4.5683	4.5683	0.0000			4.3848	4.6806	0	18
EXDEC21	2021-12-15		4.5767	4.5767	0.0000			4.4110	4.6884	0	20
EXMAR22	2022-03-16		4.5868	4.5868	0.0000			4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.5991	4.5991	0.0000			4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.6157	4.6157	0.0000			4.4584	4.7222	0	0
EXDEC22	2022-12-21		4.6341	4.6341	0.0000			4.4714	4.7377	0	0
EXMAR23	2023-03-15		4.6514	4.6514	0.0000			4.4827	4.7512	0	0
EXJUN23	2023-06-21		4.6737	4.6737	0.0000			4.4961	4.7717	0	0
EXSEP23	2023-09-20		4.6966	4.6966	0.0000			4.5644	4.7917	0	0
EXDEC23	2023-12-20		4.7194	4.7194	0.0000			4.5905	4.8123	0	0
EXMAR24	2024-03-20		4.7420	4.7420	0.0000			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	0.00			119.91	131.85	0	0
EYSEP21	2021-09-15		131.83	131.83	0.00			122.05	131.98	0	0
EYDEC21	2021-12-15		131.95	131.95	0.00			125.54	132.11	0	0
EYMAR22	2022-03-16		132.05	132.05	0.00			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		0.9101	0.9101	0.0000			0.8743	0.9453	0	0
HMSEP21	2021-09-15		0.9079	0.9079	0.0000			0.8720	0.9429	0	0
HMDEC21	2021-12-15		0.9055	0.9055	0.0000			0.8696	0.9401	0	0
HMMAR22	2022-03-16		0.9030	0.9030	0.0000			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		0.9101	0.9101	0.0000			0.8743	0.9453	0	2
HXSEP21	2021-09-15		0.9079	0.9079	0.0000			0.8720	0.9429	0	0
HXDEC21	2021-12-15		0.9055	0.9055	0.0000			0.8696	0.9401	0	0
HXMAR22	2022-03-16		0.9030	0.9030	0.0000			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		109.05	109.05	0.00			102.50	110.75	0	0
JMSEP21	2021-09-15		108.96	108.96	0.00			102.38	110.65	0	0
JMDEC21	2021-12-15		108.82	108.82	0.00			102.23	110.46	0	0
JMMAR22	2022-03-16		108.66	108.66	0.00			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		109.05	109.05	0.00			102.50	110.75	0	0
JXSEP21	2021-09-15		108.96	108.96	0.00			102.38	110.65	0	0
JXDEC21	2021-12-15		108.82	108.82	0.00			102.23	110.46	0	0
JXMAR22	2022-03-16		108.66	108.66	0.00			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		5.2340	5.2340	0.0000			5.1640	5.4780	0	0
PMJUN21	2021-06-16		5.2330	5.2330	0.0000			4.7980	5.4770	0	0
PMJUL21	2021-07-21		5.2330	5.2330	0.0000			5.2330	5.2810	0	0
PMSEP21	2021-09-15		5.2320	5.2320	0.0000			4.8150	5.4750	0	0
PMDEC21	2021-12-15		5.2330	5.2330	0.0000			4.9040	5.4750	0	0
PMMAR22	2022-03-16		5.2340	5.2340	0.0000			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		1.3852	1.3852	0.0000			1.2284	1.4191	0	0
PNSEP21	2021-09-15		1.3855	1.3855	0.0000			1.2705	1.4194	0	0
PNDEC21	2021-12-15		1.3861	1.3861	0.0000			1.3234	1.4199	0	0
PNMAR22	2022-03-16		1.3866	1.3866	0.0000			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		5.2330	5.2330	0.0000			4.7977	5.4774	0	0
PPSEP21	2021-09-15		5.2320	5.2320	0.0000			4.8149	5.4758	0	0
PPDEC21	2021-12-15		5.2324	5.2324	0.0000			4.9035	5.4759	0	0
PPMAR22	2022-03-16		5.2343	5.2343	0.0000			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		1.3852	1.3852	0.0000			1.2284	1.4191	0	0
PXSEP21	2021-09-15		1.3855	1.3855	0.0000			1.2705	1.4194	0	0
PXDEC21	2021-12-15		1.3861	1.3861	0.0000			1.3233	1.4198	0	0
PXMAR22	2022-03-16		1.3866	1.3866	0.0000			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		3.7780	3.7780	0.0000			3.6810	3.9760	0	0
UMJUN21	2021-06-16		3.7780	3.7780	0.0000			3.6190	3.9830	0	43
UMJUL21	2021-07-21		3.7770	3.7770	0.0000			3.7610	3.8020	0	0
UMSEP21	2021-09-15		3.7760	3.7760	0.0000			3.6190	3.9730	0	4
UMDEC21	2021-12-15		3.7750	3.7750	0.0000			3.6200	3.9700	0	2
UMMAR22	2022-03-16		3.7750	3.7750	0.0000			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		3.7780	3.7780	0.0000			3.6810	3.9760	0	0
USJUN21	2021-06-16		3.7780	3.7780	0.0000			3.6190	3.9830	0	0
USJUL21	2021-07-21		3.7770	3.7770	0.0000			3.7610	3.8020	0	0
USSEP21	2021-09-15		3.7760	3.7760	0.0000			3.6190	3.9730	0	0
USDEC21	2021-12-15		3.7750	3.7750	0.0000			3.6200	3.9700	0	0
USMAR22	2022-03-16		3.7750	3.7750	0.0000			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		3.7776	3.7776	0.0000			3.6181	3.9839	0	49
UXSEP21	2021-09-15		3.7760	3.7760	0.0000			3.6190	3.9732	0	6
UXDEC21	2021-12-15		3.7748	3.7748	0.0000			3.6193	3.9708	0	7
UXMAR22	2022-03-16		3.7747	3.7747	0.0000			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