WGT S.A.

Wyniki sesji z dnia 2021-05-04

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	0.7732	0.7714	0.7714	-0.0029	0.7702A	0.7735B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7735	0.7716	0.7716	-0.0030	0.7705A	0.7737B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7738	0.7718	0.7718	-0.0030	0.7707A	0.7740B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7741	0.7720	0.7720	-0.0030	0.7709A	0.7741B	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	0.7732	0.7714	0.7714	-0.0029	0.7702A	0.7735B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7735	0.7716	0.7716	-0.0030	0.7705A	0.7737B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7738	0.7718	0.7718	-0.0030	0.7707A	0.7740B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7741	0.7720	0.7720	-0.0030	0.7709A	0.7741B	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	1.2307	1.2319	1.2319	0.0033	1.2300A	1.2341B	1.2267	1.3696	0	0
CASEP21	2021-09-15	1.2307	1.2320	1.2320	0.0035	1.2300A	1.2340B	1.2266	1.3401	0	0
CADEC21	2021-12-15	1.2304	1.2318	1.2318	0.0035	1.2299A	1.2338B	1.2265	1.2942	0	0
CAMAR22	2022-03-16	1.2303	1.2316	1.2316	0.0034	1.2298A	1.2337B	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	4.1400	4.1560	4.1560	0.0080	4.1400A	4.1590B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1420	4.1580	4.1580	0.0070	4.1420A	4.1610B	4.0720	4.3750	0	1
CMJUL21	2021-07-21	4.1460	4.1620	4.1620	0.0080	4.1450A	4.1650B	4.1250	4.1660	0	0
CMSEP21	2021-09-15	4.1510	4.1670	4.1670	0.0080	4.1510A	4.1700B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1620	4.1770	4.1770	0.0080	4.1610A	4.1790B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1740	4.1880	4.1880	0.0070	4.1730A	4.1900B	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	1.2307	1.2320	1.2320	0.0034	1.2300A	1.2341B	1.2267	1.3696	0	0
CNSEP21	2021-09-15	1.2307	1.2320	1.2320	0.0035	1.2300A	1.2340B	1.2266	1.3401	0	0
CNDEC21	2021-12-15	1.2304	1.2318	1.2318	0.0035	1.2299A	1.2338B	1.2265	1.2942	0	0
CNMAR22	2022-03-16	1.2303	1.2316	1.2316	0.0034	1.2298A	1.2337B	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	4.1417	4.1581	4.1581	0.0077	4.1417A	4.1618B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1505	4.1666	4.1666	0.0078	4.1504A	4.1701B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1613	4.1765	4.1765	0.0077	4.1608A	4.1797B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1734	4.1878	4.1878	0.0075	4.1727A	4.1906B	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	1.2023	1.2028	1.2028	-0.0040	1.2005A	1.2033B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2030	1.2035	1.2035	-0.0041	1.2012A	1.2040B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2040	1.2044	1.2044	-0.0041	1.2021A	1.2048B	1.2021	1.2155	0	0
DMSEP21	2021-09-15	1.2053	1.2058	1.2058	-0.0041	1.2035A	1.2063B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2080	1.2084	1.2084	-0.0041	1.2061A	1.2087B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2106	1.2111	1.2111	-0.0041	1.2088A	1.2115B	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	1.2030	1.2035	1.2035	-0.0041	1.2012A	1.2040B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2053	1.2058	1.2058	-0.0041	1.2035A	1.2063B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2080	1.2084	1.2084	-0.0041	1.2061A	1.2087B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2106	1.2111	1.2111	-0.0041	1.2088A	1.2115B	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	0.8681	0.8682	0.8682	-0.0036	0.8655A	0.8695B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8695	0.8696	0.8696	-0.0036	0.8669A	0.8709B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8710	0.8712	0.8712	-0.0035	0.8685A	0.8725B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8728	0.8728	0.8728	-0.0036	0.8701A	0.8740B	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	25.866	25.857	25.857	-0.048	25.851A	25.868B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.914	25.905	25.905	-0.049	25.902A	25.914B	25.802	27.545	0	0
ECDEC21	2021-12-15	25.981	25.960	25.960	-0.049	25.967A	25.961B	25.870	26.515	0	0
ECMAR22	2022-03-16	26.053	26.030	26.030	-0.050	26.037A	26.027B	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	1.2023	1.2028	1.2028	-0.0040	1.2005A	1.2033B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2030	1.2035	1.2035	-0.0041	1.2012A	1.2040B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2040	1.2044	1.2044	-0.0041	1.2021A	1.2048B	1.2021	1.2155	0	0
EDSEP21	2021-09-15	1.2053	1.2058	1.2058	-0.0041	1.2035A	1.2063B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2080	1.2084	1.2084	-0.0041	1.2061A	1.2087B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2106	1.2111	1.2111	-0.0041	1.2088A	1.2115B	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	25.866	25.857	25.857	-0.048	25.851A	25.868B	25.743	27.519	0	0
EESEP21	2021-09-15	25.914	25.905	25.905	-0.049	25.902A	25.914B	25.802	27.545	0	0
EEDEC21	2021-12-15	25.981	25.960	25.960	-0.049	25.967A	25.961B	25.870	26.515	0	0
EEMAR22	2022-03-16	26.053	26.030	26.030	-0.050	26.037A	26.027B	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	1.0989	1.0968	1.0968	-0.0023	1.0966A	1.0993B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.0984	1.0962	1.0962	-0.0023	1.0960A	1.0987B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.0977	1.0956	1.0956	-0.0022	1.0955A	1.0980B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0972	1.0950	1.0950	-0.0023	1.0949A	1.0974B	1.0949	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	360.29	360.63	360.63	0.12	360.29A	361.08B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.61	361.92	361.92	0.12	361.61A	362.33B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.96	363.21	363.21	0.08	362.96A	363.60B	358.82	372.92	0	0
EHMAR22	2022-03-16	364.37	364.60	364.60	0.06	364.37A	364.97B	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	131.63	131.31	131.31	-0.39	131.24A	131.65B	119.91	131.86	0	0
EJSEP21	2021-09-15	131.77	131.46	131.46	-0.37	131.38A	131.79B	122.05	131.98	0	0
EJDEC21	2021-12-15	131.89	131.57	131.57	-0.38	131.50A	131.90B	125.54	132.10	0	0
EJMAR22	2022-03-16	132.01	131.67	131.67	-0.38	131.60A	131.99B	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	4.5520	4.5590	4.5590	-0.0010	4.5510A	4.5620B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5540	4.5600	4.5600	-0.0020	4.5530A	4.5630B	4.4070	4.6740	0	31
EMJUL21	2021-07-21	4.5570	4.5630	4.5630	-0.0010	4.5550A	4.5660B	4.5550	4.5960	0	0
EMSEP21	2021-09-15	4.5620	4.5670	4.5670	-0.0020	4.5600A	4.5700B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5700	4.5760	4.5760	-0.0010	4.5680A	4.5780B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5800	4.5860	4.5860	-0.0010	4.5790A	4.5870B	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	0.8681	0.8682	0.8682	-0.0036	0.8655A	0.8694B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8695	0.8696	0.8696	-0.0036	0.8669A	0.8709B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8710	0.8712	0.8712	-0.0035	0.8685A	0.8725B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8728	0.8728	0.8728	-0.0036	0.8701A	0.8740B	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	1.0989	1.0968	1.0968	-0.0023	1.0966A	1.0993B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.0984	1.0962	1.0962	-0.0023	1.0960A	1.0987B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.0977	1.0956	1.0956	-0.0022	1.0955A	1.0980B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0972	1.0950	1.0950	-0.0023	1.0949A	1.0974B	1.0949	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	4.5520	4.5590	4.5590	-0.0010	4.5510A	4.5620B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5540	4.5600	4.5600	-0.0020	4.5530A	4.5630B	4.4070	4.6740	0	0
EUJUL21	2021-07-21	4.5570	4.5630	4.5630	-0.0010	4.5550A	4.5660B	4.5550	4.5960	0	0
EUSEP21	2021-09-15	4.5620	4.5670	4.5670	-0.0020	4.5600A	4.5700B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5700	4.5760	4.5760	-0.0010	4.5680A	4.5780B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5800	4.5860	4.5860	-0.0010	4.5790A	4.5870B	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	4.5540	4.5604	4.5604	-0.0014	4.5522A	4.5638B	4.3586	115.9165	0	294
EXSEP21	2021-09-15	4.5611	4.5672	4.5672	-0.0011	4.5593A	4.5705B	4.3848	4.6806	0	18
EXDEC21	2021-12-15	4.5695	4.5756	4.5756	-0.0011	4.5679A	4.5782B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5800	4.5856	4.5856	-0.0012	4.5784A	4.5878B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5928	4.5975	4.5975	-0.0016	4.5904A	4.5996B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6104	4.6135	4.6135	-0.0022	4.6059A	4.6152B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6294	4.6314	4.6314	-0.0027	4.6262A	4.6323B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6472	4.6485	4.6485	-0.0029	4.6454A	4.6486B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6699	4.6706	4.6706	-0.0031	4.6684A	4.6699B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6938	4.6933	4.6933	-0.0033	4.6919A	4.6923B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7172	4.7161	4.7161	-0.0033	4.7154A	4.7145B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7411	4.7388	4.7388	-0.0032	4.7389A	4.7368B	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	131.63	131.31	131.31	-0.39	131.24A	131.65B	119.91	131.85	0	0
EYSEP21	2021-09-15	131.77	131.46	131.46	-0.37	131.38A	131.79B	122.05	131.98	0	0
EYDEC21	2021-12-15	131.89	131.57	131.57	-0.38	131.50A	131.90B	125.54	132.11	0	0
EYMAR22	2022-03-16	132.01	131.67	131.67	-0.38	131.60A	131.99B	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	0.9138	0.9114	0.9114	0.0013	0.9111A	0.9147B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9116	0.9091	0.9091	0.0012	0.9089A	0.9125B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9090	0.9067	0.9067	0.0012	0.9064A	0.9100B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9064	0.9042	0.9042	0.0012	0.9040A	0.9075B	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	0.9138	0.9114	0.9114	0.0013	0.9111A	0.9147B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9116	0.9091	0.9091	0.0012	0.9089A	0.9125B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9090	0.9067	0.9067	0.0012	0.9064A	0.9100B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9064	0.9042	0.9042	0.0012	0.9040A	0.9075B	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	109.04	109.11	109.11	0.06	109.03A	109.44B	102.50	110.75	0	0
JMSEP21	2021-09-15	108.95	109.02	109.02	0.06	108.94A	109.34B	102.38	110.65	0	0
JMDEC21	2021-12-15	108.81	108.88	108.88	0.06	108.81A	109.21B	102.23	110.46	0	0
JMMAR22	2022-03-16	108.65	108.73	108.73	0.07	108.65A	109.04B	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	109.03	109.11	109.11	0.06	109.03A	109.44B	102.50	110.75	0	0
JXSEP21	2021-09-15	108.94	109.02	109.02	0.06	108.94A	109.34B	102.38	110.65	0	0
JXDEC21	2021-12-15	108.81	108.88	108.88	0.06	108.81A	109.21B	102.23	110.46	0	0
JXMAR22	2022-03-16	108.65	108.73	108.73	0.07	108.65A	109.04B	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	5.2440	5.2570	5.2570	0.0230	5.2460A	5.2630B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2430	5.2560	5.2560	0.0230	5.2460A	5.2620B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2430	5.2560	5.2560	0.0230	5.2450A	5.2620B	5.2330	5.2810	0	0
PMSEP21	2021-09-15	5.2420	5.2550	5.2550	0.0230	5.2450A	5.2610B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2420	5.2560	5.2560	0.0230	5.2460A	5.2610B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2430	5.2540	5.2540	0.0200	5.2480A	5.2620B	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	1.3851	1.3863	1.3863	0.0011	1.3842A	1.3890B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3854	1.3868	1.3868	0.0013	1.3846A	1.3894B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3860	1.3872	1.3872	0.0011	1.3852A	1.3899B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3865	1.3880	1.3880	0.0014	1.3858A	1.3906B	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	5.2435	5.2562	5.2562	0.0232	5.2452A	5.2627B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2425	5.2554	5.2554	0.0234	5.2448A	5.2616B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2422	5.2557	5.2557	0.0233	5.2456A	5.2614B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2439	5.2574	5.2574	0.0231	5.2478A	5.2626B	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	1.3851	1.3865	1.3865	0.0013	1.3842A	1.3890B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3854	1.3868	1.3868	0.0013	1.3846A	1.3894B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3860	1.3874	1.3874	0.0013	1.3852A	1.3899B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3865	1.3878	1.3878	0.0012	1.3858A	1.3906B	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	3.7830	3.7900	3.7900	0.0120	3.7850A	3.7940B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7820	3.7890	3.7890	0.0110	3.7840A	3.7930B	3.6190	3.9830	0	43
UMJUL21	2021-07-21	3.7810	3.7890	3.7890	0.0120	3.7840A	3.7920B	3.7610	3.8020	0	0
UMSEP21	2021-09-15	3.7800	3.7880	3.7880	0.0120	3.7830A	3.7910B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7790	3.7870	3.7870	0.0120	3.7820A	3.7900B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7790	3.7860	3.7860	0.0110	3.7820A	3.7890B	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	3.7830	3.7900	3.7900	0.0120	3.7850A	3.7940B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7820	3.7890	3.7890	0.0110	3.7840A	3.7930B	3.6190	3.9830	0	0
USJUL21	2021-07-21	3.7810	3.7890	3.7890	0.0120	3.7840A	3.7920B	3.7610	3.8020	0	0
USSEP21	2021-09-15	3.7800	3.7880	3.7880	0.0120	3.7830A	3.7910B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7790	3.7870	3.7870	0.0120	3.7820A	3.7900B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7790	3.7860	3.7860	0.0110	3.7820A	3.7890B	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	3.7824	3.7893	3.7893	0.0117	3.7838A	3.7931B	3.6181	3.9839	0	49
UXSEP21	2021-09-15	3.7807	3.7878	3.7878	0.0118	3.7825A	3.7919B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7793	3.7866	3.7866	0.0118	3.7815A	3.7904B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7790	3.7863	3.7863	0.0116	3.7818A	3.7899B	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