WGT S.A.

Wyniki sesji z dnia 2021-05-07

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	0.7775	0.7828	0.7828	0.0082	0.7765A	0.7829B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7777	0.7831	0.7831	0.0082	0.7768A	0.7831B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7780	0.7833	0.7833	0.0082	0.7770A	0.7833B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7779	0.7835	0.7835	0.0082	0.7772A	0.7836B	0.7556	0.7836	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN21	2021-06-16	0.7775	0.7828	0.7828	0.0082	0.7765A	0.7829B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7777	0.7831	0.7831	0.0082	0.7768A	0.7831B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7780	0.7833	0.7833	0.0082	0.7770A	0.7833B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7779	0.7835	0.7835	0.0082	0.7772A	0.7836B	0.7556	0.7836	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	1.2171	1.2155	1.2155	-0.0100	1.2155A	1.2188B	1.2155	1.3696	0	0
CASEP21	2021-09-15	1.2169	1.2154	1.2154	-0.0101	1.2154A	1.2187B	1.2154	1.3401	0	0
CADEC21	2021-12-15	1.2169	1.2153	1.2153	-0.0101	1.2153A	1.2186B	1.2153	1.2942	0	0
CAMAR22	2022-03-16	1.2169	1.2152	1.2152	-0.0101	1.2153A	1.2185B	1.2153	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	4.1700	4.1570	4.1570	-0.0140	4.1580A	4.1830B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1720	4.1590	4.1590	-0.0140	4.1600A	4.1850B	4.0720	4.3750	0	2
CMJUL21	2021-07-21	4.1750	4.1620	4.1620	-0.0140	4.1630A	4.1880B	4.1250	4.1880	0	0
CMSEP21	2021-09-15	4.1800	4.1670	4.1670	-0.0140	4.1690A	4.1930B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1890	4.1770	4.1770	-0.0140	4.1790A	4.2020B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.2000	4.1880	4.1880	-0.0140	4.1910A	4.2130B	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	1.2171	1.2155	1.2155	-0.0100	1.2155A	1.2188B	1.2155	1.3696	0	0
CNSEP21	2021-09-15	1.2169	1.2154	1.2154	-0.0101	1.2154A	1.2187B	1.2154	1.3401	0	0
CNDEC21	2021-12-15	1.2169	1.2153	1.2153	-0.0101	1.2153A	1.2186B	1.2153	1.2942	0	0
CNMAR22	2022-03-16	1.2169	1.2152	1.2152	-0.0101	1.2153A	1.2185B	1.2153	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	4.1721	4.1586	4.1586	-0.0142	4.1597A	4.1854B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1807	4.1670	4.1670	-0.0143	4.1683A	4.1935B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1905	4.1767	4.1767	-0.0143	4.1787A	4.2029B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.2022	4.1879	4.1879	-0.0146	4.1904A	4.2138B	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	1.2087	1.2130	1.2130	0.0100	1.2062A	1.2144B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2094	1.2137	1.2137	0.0101	1.2069A	1.2151B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2096	1.2145	1.2145	0.0100	1.2077A	1.2158B	1.2021	1.2158	0	0
DMSEP21	2021-09-15	1.2111	1.2159	1.2159	0.0100	1.2091A	1.2171B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2140	1.2184	1.2184	0.0100	1.2116A	1.2196B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2162	1.2210	1.2210	0.0100	1.2143A	1.2221B	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	1.2094	1.2137	1.2137	0.0101	1.2069A	1.2151B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2111	1.2159	1.2159	0.0100	1.2091A	1.2171B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2140	1.2184	1.2184	0.0100	1.2116A	1.2196B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2162	1.2210	1.2210	0.0100	1.2143A	1.2221B	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	0.8680	0.8698	0.8698	0.0044	0.8677A	0.8704B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8694	0.8713	0.8713	0.0045	0.8691A	0.8718B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8711	0.8728	0.8728	0.0045	0.8707A	0.8733B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8726	0.8744	0.8744	0.0045	0.8723A	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	25.746	25.674	25.674	-0.112	25.682A	25.746B	25.682	27.519	0	0
ECSEP21	2021-09-15	25.800	25.729	25.729	-0.106	25.738A	25.799B	25.738	27.545	0	0
ECDEC21	2021-12-15	25.871	25.795	25.795	-0.098	25.813A	25.852B	25.813	26.515	0	0
ECMAR22	2022-03-16	25.953	25.873	25.873	-0.090	25.896A	25.929B	25.896	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	1.2087	1.2130	1.2130	0.0100	1.2062A	1.2144B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2094	1.2137	1.2137	0.0101	1.2069A	1.2151B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2096	1.2145	1.2145	0.0100	1.2077A	1.2158B	1.2021	1.2158	0	0
EDSEP21	2021-09-15	1.2111	1.2159	1.2159	0.0100	1.2091A	1.2171B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2140	1.2184	1.2184	0.0100	1.2116A	1.2196B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2162	1.2210	1.2210	0.0100	1.2143A	1.2221B	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	25.746	25.674	25.674	-0.112	25.682A	25.746B	25.682	27.519	0	0
EESEP21	2021-09-15	25.800	25.729	25.729	-0.106	25.738A	25.799B	25.738	27.545	0	0
EEDEC21	2021-12-15	25.871	25.795	25.795	-0.098	25.813A	25.852B	25.813	26.515	0	0
EEMAR22	2022-03-16	25.953	25.873	25.873	-0.090	25.896A	25.929B	25.896	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	1.0951	1.0960	1.0960	0.0005	1.0946A	1.0973B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.0944	1.0954	1.0954	0.0005	1.0939A	1.0966B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.0939	1.0948	1.0948	0.0006	1.0934A	1.0960B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0933	1.0942	1.0942	0.0006	1.0928A	1.0953B	1.0928	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	359.14	358.13	358.13	-1.03	358.19A	359.41B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.41	359.37	359.37	-1.05	359.46A	360.61B	356.58	373.46	0	0
EHDEC21	2021-12-15	361.69	360.61	360.61	-1.10	360.77A	361.83B	358.82	372.92	0	0
EHMAR22	2022-03-16	363.04	361.93	361.93	-1.13	362.14A	363.16B	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	131.84	131.81	131.81	0.26	131.68A	131.99B	119.91	131.99	0	0
EJSEP21	2021-09-15	132.02	131.96	131.96	0.27	131.82A	132.13B	122.05	132.13	0	0
EJDEC21	2021-12-15	132.12	132.08	132.08	0.27	131.94A	132.25B	125.54	132.25	0	0
EJMAR22	2022-03-16	132.20	132.18	132.18	0.28	132.04A	132.34B	128.78	132.34	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	4.5680	4.5560	4.5560	-0.0130	4.5580A	4.5850B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5700	4.5580	4.5580	-0.0130	4.5600A	4.5870B	4.4070	4.6740	0	33
EMJUL21	2021-07-21	4.5720	4.5600	4.5600	-0.0140	4.5620A	4.5900B	4.5550	4.5960	0	0
EMSEP21	2021-09-15	4.5760	4.5640	4.5640	-0.0140	4.5660A	4.5940B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5850	4.5730	4.5730	-0.0130	4.5750A	4.6020B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5950	4.5820	4.5820	-0.0140	4.5850A	4.6110B	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	0.8680	0.8698	0.8698	0.0044	0.8677A	0.8704B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8694	0.8713	0.8713	0.0045	0.8691A	0.8718B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8711	0.8728	0.8728	0.0045	0.8707A	0.8733B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8726	0.8744	0.8744	0.0045	0.8723A	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	1.0951	1.0960	1.0960	0.0005	1.0946A	1.0973B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.0944	1.0954	1.0954	0.0005	1.0939A	1.0966B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.0939	1.0948	1.0948	0.0006	1.0934A	1.0960B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0933	1.0942	1.0942	0.0006	1.0928A	1.0953B	1.0928	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	4.5680	4.5560	4.5560	-0.0130	4.5580A	4.5850B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5700	4.5580	4.5580	-0.0130	4.5600A	4.5870B	4.4070	4.6740	0	0
EUJUL21	2021-07-21	4.5730	4.5600	4.5600	-0.0140	4.5620A	4.5900B	4.5550	4.5960	0	0
EUSEP21	2021-09-15	4.5760	4.5640	4.5640	-0.0140	4.5660A	4.5940B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5850	4.5730	4.5730	-0.0130	4.5750A	4.6020B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5950	4.5820	4.5820	-0.0140	4.5850A	4.6110B	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	4.5703	4.5575	4.5575	-0.0136	4.5591A	4.5877B	4.3586	115.9165	0	298
EXSEP21	2021-09-15	4.5772	4.5642	4.5642	-0.0137	4.5660A	4.5943B	4.3848	4.6806	0	18
EXDEC21	2021-12-15	4.5848	4.5724	4.5724	-0.0136	4.5748A	4.6021B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5954	4.5824	4.5824	-0.0135	4.5850A	4.6117B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6073	4.5941	4.5941	-0.0136	4.5972A	4.6231B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6227	4.6098	4.6098	-0.0134	4.6137A	4.6378B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6396	4.6272	4.6272	-0.0132	4.6320A	4.6542B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6562	4.6439	4.6439	-0.0133	4.6494A	4.6702B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6779	4.6653	4.6653	-0.0135	4.6715A	4.6910B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.7006	4.6872	4.6872	-0.0140	4.6942A	4.7126B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7232	4.7094	4.7094	-0.0142	4.7169A	4.7343B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7454	4.7314	4.7314	-0.0145	4.7397A	4.7559B	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	131.84	131.81	131.81	0.26	131.68A	131.99B	119.91	131.99	0	0
EYSEP21	2021-09-15	132.02	131.96	131.96	0.27	131.82A	132.13B	122.05	132.13	0	0
EYDEC21	2021-12-15	132.12	132.08	132.08	0.27	131.94A	132.25B	125.54	132.25	0	0
EYMAR22	2022-03-16	132.20	132.18	132.18	0.28	132.04A	132.34B	128.78	132.34	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	0.9055	0.9030	0.9030	-0.0072	0.9016A	0.9083B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9033	0.9009	0.9009	-0.0071	0.8995A	0.9061B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.9008	0.8986	0.8986	-0.0070	0.8973A	0.9038B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.8985	0.8961	0.8961	-0.0070	0.8948A	0.9013B	0.8948	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	0.9055	0.9030	0.9030	-0.0072	0.9016A	0.9083B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9033	0.9009	0.9009	-0.0071	0.8995A	0.9061B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.9008	0.8986	0.8986	-0.0070	0.8973A	0.9038B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.8985	0.8961	0.8961	-0.0070	0.8948A	0.9013B	0.8948	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	109.08	108.62	108.62	-0.67	108.36A	109.25B	102.50	110.75	0	0
JMSEP21	2021-09-15	108.99	108.53	108.53	-0.68	108.28A	109.16B	102.38	110.65	0	0
JMDEC21	2021-12-15	108.87	108.41	108.41	-0.67	108.15A	109.04B	102.23	110.46	0	0
JMMAR22	2022-03-16	108.73	108.26	108.26	-0.67	108.02A	108.88B	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	109.08	108.62	108.62	-0.67	108.36A	109.25B	102.50	110.75	0	0
JXSEP21	2021-09-15	108.99	108.53	108.53	-0.68	108.28A	109.16B	102.38	110.65	0	0
JXDEC21	2021-12-15	108.87	108.41	108.41	-0.67	108.15A	109.04B	102.23	110.46	0	0
JXMAR22	2022-03-16	108.73	108.26	108.26	-0.67	108.02A	108.88B	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	5.2780	5.2410	5.2410	-0.0420	5.2420A	5.2810B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2780	5.2400	5.2400	-0.0430	5.2420A	5.2800B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2770	5.2400	5.2400	-0.0420	5.2410A	5.2800B	5.2330	5.2880	0	0
PMSEP21	2021-09-15	5.2770	5.2390	5.2390	-0.0430	5.2410A	5.2790B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2780	5.2390	5.2390	-0.0430	5.2420A	5.2790B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2770	5.2420	5.2420	-0.0420	5.2450A	5.2800B	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	1.3908	1.3949	1.3949	0.0040	1.3893A	1.3963B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3911	1.3952	1.3952	0.0040	1.3896A	1.3966B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3915	1.3956	1.3956	0.0039	1.3901A	1.3970B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.3920	1.3961	1.3961	0.0040	1.3906A	1.3974B	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	5.2775	5.2400	5.2400	-0.0425	5.2415A	5.2808B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2769	5.2390	5.2390	-0.0427	5.2408A	5.2797B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2773	5.2394	5.2394	-0.0423	5.2418A	5.2795B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2761	5.2412	5.2412	-0.0423	5.2441A	5.2808B	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	1.3908	1.3949	1.3949	0.0040	1.3893A	1.3963B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3911	1.3952	1.3952	0.0040	1.3896A	1.3966B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3915	1.3956	1.3956	0.0039	1.3901A	1.3970B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.3920	1.3961	1.3961	0.0040	1.3906A	1.3974B	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	3.7910	3.7550	3.7550	-0.0430	3.7570A	3.7970B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7900	3.7550	3.7550	-0.0430	3.7570A	3.7960B	3.6190	3.9830	0	43
UMJUL21	2021-07-21	3.7870	3.7540	3.7540	-0.0430	3.7560A	3.7950B	3.7560	3.8020	0	0
UMSEP21	2021-09-15	3.7890	3.7540	3.7540	-0.0430	3.7560A	3.7950B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7880	3.7530	3.7530	-0.0430	3.7550A	3.7930B	3.6200	3.9700	0	2
UMMAR22	2022-03-16	3.7860	3.7530	3.7530	-0.0420	3.7560A	3.7930B	3.7560	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	3.7910	3.7550	3.7550	-0.0430	3.7570A	3.7970B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7900	3.7550	3.7550	-0.0430	3.7570A	3.7960B	3.6190	3.9830	0	0
USJUL21	2021-07-21	3.7870	3.7540	3.7540	-0.0430	3.7560A	3.7950B	3.7560	3.8020	0	0
USSEP21	2021-09-15	3.7890	3.7540	3.7540	-0.0430	3.7560A	3.7950B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7880	3.7530	3.7530	-0.0430	3.7550A	3.7930B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7860	3.7530	3.7530	-0.0420	3.7560A	3.7930B	3.7560	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	3.7898	3.7549	3.7549	-0.0430	3.7565A	3.7967B	3.6181	3.9839	0	50
UXSEP21	2021-09-15	3.7886	3.7536	3.7536	-0.0430	3.7553A	3.7951B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7877	3.7526	3.7526	-0.0427	3.7547A	3.7938B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7854	3.7526	3.7526	-0.0427	3.7551A	3.7936B	3.7551	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