WGT S.A.

Wyniki sesji z dnia 2021-05-05

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	0.7715	0.7715	0.7715	0.0001	0.7715A	0.7715B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7717	0.7717	0.7717	0.0001	0.7717A	0.7717B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7719	0.7720	0.7720	0.0002	0.7721A	0.7719B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7721	0.7722	0.7722	0.0002	0.7722A	0.7721B	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	0.7715	0.7715	0.7715	0.0001	0.7715A	0.7715B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7717	0.7717	0.7717	0.0001	0.7717A	0.7717B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7719	0.7720	0.7720	0.0002	0.7721A	0.7719B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7721	0.7722	0.7722	0.0002	0.7722A	0.7721B	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	1.2302	1.2301	1.2301	-0.0018	1.2301A	1.2300B	1.2267	1.3696	0	0
CASEP21	2021-09-15	1.2302	1.2301	1.2301	-0.0019	1.2301A	1.2300B	1.2266	1.3401	0	0
CADEC21	2021-12-15	1.2301	1.2299	1.2299	-0.0019	1.2300A	1.2298B	1.2265	1.2942	0	0
CAMAR22	2022-03-16	1.2301	1.2299	1.2299	-0.0017	1.2300A	1.2298B	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	4.1540	4.1510	4.1510	-0.0050	4.1540A	4.1480B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1570	4.1540	4.1540	-0.0040	4.1560A	4.1500B	4.0720	4.3750	0	1
CMJUL21	2021-07-21	4.1600	4.1560	4.1560	-0.0060	4.1590A	4.1530B	4.1250	4.1660	0	0
CMSEP21	2021-09-15	4.1650	4.1620	4.1620	-0.0050	4.1650A	4.1590B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1760	4.1720	4.1720	-0.0050	4.1750A	4.1680B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1870	4.1830	4.1830	-0.0050	4.1870A	4.1790B	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	1.2302	1.2301	1.2301	-0.0019	1.2301A	1.2300B	1.2267	1.3696	0	0
CNSEP21	2021-09-15	1.2302	1.2301	1.2301	-0.0019	1.2301A	1.2300B	1.2266	1.3401	0	0
CNDEC21	2021-12-15	1.2301	1.2299	1.2299	-0.0019	1.2300A	1.2298B	1.2265	1.2942	0	0
CNMAR22	2022-03-16	1.2301	1.2299	1.2299	-0.0017	1.2300A	1.2298B	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	4.1562	4.1534	4.1534	-0.0047	4.1557A	4.1509B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1648	4.1619	4.1619	-0.0047	4.1643A	4.1592B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1753	4.1714	4.1714	-0.0051	4.1747A	4.1685B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1871	4.1831	4.1831	-0.0047	4.1864A	4.1793B	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	1.2019	1.2018	1.2018	-0.0010	1.2017A	1.2018B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2026	1.2025	1.2025	-0.0010	1.2024A	1.2025B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2034	1.2033	1.2033	-0.0011	1.2033A	1.2033B	1.2021	1.2155	0	0
DMSEP21	2021-09-15	1.2048	1.2047	1.2047	-0.0011	1.2047A	1.2047B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2074	1.2073	1.2073	-0.0011	1.2072A	1.2073B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2101	1.2099	1.2099	-0.0012	1.2100A	1.2099B	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	1.2026	1.2025	1.2025	-0.0010	1.2024A	1.2025B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2048	1.2047	1.2047	-0.0011	1.2047A	1.2047B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2074	1.2073	1.2073	-0.0011	1.2072A	1.2073B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2101	1.2099	1.2099	-0.0012	1.2100A	1.2099B	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	0.8659	0.8658	0.8658	-0.0024	0.8658A	0.8657B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8673	0.8672	0.8672	-0.0024	0.8673A	0.8671B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8689	0.8687	0.8687	-0.0025	0.8688A	0.8686B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8705	0.8703	0.8703	-0.0025	0.8704A	0.8702B	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		25.868	25.868	0.011	25.880A	25.856B	25.743	27.519	0	0
ECSEP21	2021-09-15		25.916	25.916	0.011	25.932A	25.902B	25.802	27.545	0	0
ECDEC21	2021-12-15		25.971	25.971	0.011	25.996A	25.948B	25.870	26.515	0	0
ECMAR22	2022-03-16		26.040	26.040	0.010	26.068A	26.015B	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	1.2019	1.2018	1.2018	-0.0010	1.2017A	1.2018B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2026	1.2025	1.2025	-0.0010	1.2024A	1.2025B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2034	1.2033	1.2033	-0.0011	1.2033A	1.2033B	1.2021	1.2155	0	0
EDSEP21	2021-09-15	1.2048	1.2047	1.2047	-0.0011	1.2047A	1.2047B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2074	1.2073	1.2073	-0.0011	1.2072A	1.2073B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2101	1.2099	1.2099	-0.0012	1.2100A	1.2099B	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		25.868	25.868	0.011	25.880A	25.856B	25.743	27.519	0	0
EESEP21	2021-09-15		25.916	25.916	0.011	25.932A	25.902B	25.802	27.545	0	0
EEDEC21	2021-12-15		25.971	25.971	0.011	25.996A	25.948B	25.870	26.515	0	0
EEMAR22	2022-03-16		26.040	26.040	0.010	26.068A	26.015B	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	1.0973	1.0975	1.0975	0.0007	1.0975A	1.0974B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.0967	1.0969	1.0969	0.0007	1.0969A	1.0968B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.0960	1.0963	1.0963	0.0007	1.0963A	1.0961B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0954	1.0957	1.0957	0.0007	1.0958A	1.0955B	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		360.80	360.80	0.17	361.18A	360.36B	346.74	372.10	0	0
EHSEP21	2021-09-15		362.07	362.07	0.15	362.50A	361.62B	356.58	373.46	0	0
EHDEC21	2021-12-15		363.32	363.32	0.11	363.85A	362.85B	358.82	372.92	0	0
EHMAR22	2022-03-16		364.69	364.69	0.09	365.23A	364.22B	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	131.41	131.43	131.43	0.12	131.43A	131.42B	119.91	131.86	0	0
EJSEP21	2021-09-15	131.55	131.57	131.57	0.11	131.57A	131.56B	122.05	131.98	0	0
EJDEC21	2021-12-15	131.66	131.68	131.68	0.11	131.70A	131.67B	125.54	132.10	0	0
EJMAR22	2022-03-16	131.76	131.78	131.78	0.11	131.80A	131.77B	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		4.5560	4.5560	-0.0030	4.5590A	4.5530B	4.4860	4.6720	0	0
EMJUN21	2021-06-16		4.5580	4.5580	-0.0020	4.5610A	4.5550B	4.4070	4.6740	0	31
EMJUL21	2021-07-21		4.5610	4.5610	-0.0020	4.5630A	4.5570B	4.5550	4.5960	0	0
EMSEP21	2021-09-15		4.5650	4.5650	-0.0020	4.5680A	4.5610B	4.4510	4.6800	0	0
EMDEC21	2021-12-15		4.5730	4.5730	-0.0030	4.5770A	4.5690B	4.4720	4.6880	0	14
EMMAR22	2022-03-16		4.5830	4.5830	-0.0030	4.5870A	4.5790B	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	0.8659	0.8658	0.8658	-0.0024	0.8658A	0.8657B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8673	0.8672	0.8672	-0.0024	0.8673A	0.8671B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8689	0.8687	0.8687	-0.0025	0.8688A	0.8686B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8705	0.8703	0.8703	-0.0025	0.8704A	0.8702B	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	1.0973	1.0975	1.0975	0.0007	1.0975A	1.0974B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.0967	1.0969	1.0969	0.0007	1.0969A	1.0968B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.0960	1.0963	1.0963	0.0007	1.0963A	1.0961B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0954	1.0957	1.0957	0.0007	1.0958A	1.0955B	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		4.5560	4.5560	-0.0030	4.5590A	4.5530B	4.4860	4.6720	0	0
EUJUN21	2021-06-16		4.5580	4.5580	-0.0020	4.5610A	4.5550B	4.4070	4.6740	0	0
EUJUL21	2021-07-21		4.5610	4.5610	-0.0020	4.5630A	4.5570B	4.5550	4.5960	0	0
EUSEP21	2021-09-15		4.5650	4.5650	-0.0020	4.5680A	4.5610B	4.4510	4.6800	0	0
EUDEC21	2021-12-15		4.5730	4.5730	-0.0030	4.5770A	4.5690B	4.4720	4.6880	0	0
EUMAR22	2022-03-16		4.5830	4.5830	-0.0030	4.5870A	4.5790B	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		4.5577	4.5577	-0.0027	4.5607A	4.5552B	4.3586	115.9165	0	294
EXSEP21	2021-09-15		4.5646	4.5646	-0.0026	4.5677A	4.5617B	4.3848	4.6806	0	18
EXDEC21	2021-12-15		4.5729	4.5729	-0.0027	4.5763A	4.5699B	4.4110	4.6884	0	20
EXMAR22	2022-03-16		4.5827	4.5827	-0.0029	4.5866A	4.5793B	4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.5947	4.5947	-0.0028	4.5989A	4.5907B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6130	4.6104	4.6104	-0.0031	4.6130A	4.6058B	4.4584	4.7222	0	0
EXDEC22	2022-12-21		4.6274	4.6274	-0.0040	4.6321A	4.6227B	4.4714	4.7377	0	0
EXMAR23	2023-03-15		4.6439	4.6439	-0.0046	4.6504A	4.6391B	4.4827	4.7512	0	0
EXJUN23	2023-06-21		4.6653	4.6653	-0.0053	4.6730A	4.6603B	4.4961	4.7717	0	0
EXSEP23	2023-09-20		4.6878	4.6878	-0.0055	4.6961A	4.6823B	4.5644	4.7917	0	0
EXDEC23	2023-12-20		4.7102	4.7102	-0.0059	4.7191A	4.7042B	4.5905	4.8123	0	0
EXMAR24	2024-03-20		4.7327	4.7327	-0.0061	4.7424A	4.7262B	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	131.41	131.43	131.43	0.12	131.43A	131.42B	119.91	131.85	0	0
EYSEP21	2021-09-15	131.55	131.57	131.57	0.11	131.57A	131.56B	122.05	131.98	0	0
EYDEC21	2021-12-15	131.66	131.68	131.68	0.11	131.70A	131.67B	125.54	132.11	0	0
EYMAR22	2022-03-16	131.76	131.78	131.78	0.11	131.80A	131.77B	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	0.9126	0.9128	0.9128	0.0014	0.9127A	0.9127B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9103	0.9106	0.9106	0.0015	0.9105A	0.9104B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9079	0.9081	0.9081	0.0014	0.9082A	0.9080B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.9053	0.9057	0.9057	0.0015	0.9056A	0.9055B	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	0.9126	0.9128	0.9128	0.0014	0.9127A	0.9127B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9103	0.9106	0.9106	0.0015	0.9105A	0.9104B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9079	0.9081	0.9081	0.0014	0.9082A	0.9080B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.9053	0.9057	0.9057	0.0015	0.9056A	0.9055B	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	109.29	109.30	109.30	0.19	109.30A	109.32B	102.50	110.75	0	0
JMSEP21	2021-09-15	109.19	109.21	109.21	0.19	109.21A	109.22B	102.38	110.65	0	0
JMDEC21	2021-12-15	109.06	109.08	109.08	0.20	109.08A	109.07B	102.23	110.46	0	0
JMMAR22	2022-03-16	108.90	108.92	108.92	0.19	108.92A	108.91B	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	109.29	109.30	109.30	0.19	109.30A	109.32B	102.50	110.75	0	0
JXSEP21	2021-09-15	109.19	109.21	109.21	0.19	109.21A	109.22B	102.38	110.65	0	0
JXDEC21	2021-12-15	109.06	109.08	109.08	0.20	109.08A	109.07B	102.23	110.46	0	0
JXMAR22	2022-03-16	108.90	108.92	108.92	0.19	108.92A	108.91B	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	5.2610	5.2660	5.2660	0.0090	5.2700A	5.2610B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2600	5.2650	5.2650	0.0090	5.2690A	5.2600B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2600	5.2650	5.2650	0.0090	5.2690A	5.2600B	5.2330	5.2810	0	0
PMSEP21	2021-09-15	5.2590	5.2640	5.2640	0.0090	5.2680A	5.2590B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2590	5.2640	5.2640	0.0080	5.2690A	5.2590B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2600	5.2660	5.2660	0.0120	5.2710A	5.2610B	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	1.3887	1.3889	1.3889	0.0026	1.3889A	1.3887B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3891	1.3892	1.3892	0.0024	1.3892A	1.3891B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3895	1.3897	1.3897	0.0025	1.3896A	1.3897B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3900	1.3901	1.3901	0.0021	1.3903A	1.3901B	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	5.2606	5.2648	5.2648	0.0086	5.2689A	5.2607B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2594	5.2638	5.2638	0.0084	5.2680A	5.2597B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2593	5.2641	5.2641	0.0084	5.2690A	5.2595B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2604	5.2661	5.2661	0.0087	5.2706A	5.2615B	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	1.3887	1.3889	1.3889	0.0024	1.3889A	1.3887B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3891	1.3892	1.3892	0.0024	1.3892A	1.3891B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3895	1.3897	1.3897	0.0023	1.3896A	1.3897B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3900	1.3901	1.3901	0.0023	1.3903A	1.3901B	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		3.7920	3.7920	0.0020	3.7950A	3.7880B	3.6810	3.9760	0	0
UMJUN21	2021-06-16		3.7910	3.7910	0.0020	3.7940A	3.7880B	3.6190	3.9830	0	43
UMJUL21	2021-07-21		3.7910	3.7910	0.0020	3.7930A	3.7870B	3.7610	3.8020	0	0
UMSEP21	2021-09-15		3.7900	3.7900	0.0020	3.7920A	3.7860B	3.6190	3.9730	0	4
UMDEC21	2021-12-15		3.7880	3.7880	0.0010	3.7920A	3.7850B	3.6200	3.9700	0	2
UMMAR22	2022-03-16		3.7880	3.7880	0.0020	3.7920A	3.7840B	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		3.7920	3.7920	0.0020	3.7950A	3.7880B	3.6810	3.9760	0	0
USJUN21	2021-06-16		3.7910	3.7910	0.0020	3.7940A	3.7880B	3.6190	3.9830	0	0
USJUL21	2021-07-21		3.7910	3.7910	0.0020	3.7930A	3.7870B	3.7610	3.8020	0	0
USSEP21	2021-09-15		3.7900	3.7900	0.0020	3.7920A	3.7860B	3.6190	3.9730	0	0
USDEC21	2021-12-15		3.7880	3.7880	0.0010	3.7920A	3.7850B	3.6200	3.9700	0	0
USMAR22	2022-03-16		3.7880	3.7880	0.0020	3.7920A	3.7840B	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		3.7908	3.7908	0.0015	3.7935A	3.7882B	3.6181	3.9839	0	49
UXSEP21	2021-09-15		3.7893	3.7893	0.0015	3.7920A	3.7865B	3.6190	3.9732	0	6
UXDEC21	2021-12-15		3.7881	3.7881	0.0015	3.7912A	3.7852B	3.6193	3.9708	0	7
UXMAR22	2022-03-16		3.7881	3.7881	0.0018	3.7911A	3.7848B	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