WGT S.A.

Wyniki sesji z dnia 2021-05-14

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	0.7733	0.7773	0.7773	0.0039	0.7732A	0.7775B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7736	0.7776	0.7776	0.0039	0.7735A	0.7777B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7738	0.7777	0.7777	0.0038	0.7737A	0.7779B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7740	0.7779	0.7779	0.0038	0.7739A	0.7781B	0.7556	0.7896	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN21	2021-06-16	0.7733	0.7773	0.7773	0.0039	0.7732A	0.7775B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7736	0.7776	0.7776	0.0039	0.7735A	0.7777B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7738	0.7777	0.7777	0.0038	0.7737A	0.7779B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7740	0.7779	0.7779	0.0038	0.7739A	0.7781B	0.7556	0.7896	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	1.2131	1.2090	1.2090	-0.0042	1.2084A	1.2153B	1.2053	1.3696	0	0
CASEP21	2021-09-15	1.2129	1.2090	1.2090	-0.0041	1.2084A	1.2153B	1.2052	1.3401	0	0
CADEC21	2021-12-15	1.2129	1.2089	1.2089	-0.0042	1.2083A	1.2152B	1.2052	1.2942	0	0
CAMAR22	2022-03-16	1.2129	1.2089	1.2089	-0.0041	1.2083A	1.2151B	1.2051	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	4.1340	4.1360	4.1360	0.0010	4.1290A	4.1490B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1350	4.1380	4.1380	0.0010	4.1310A	4.1510B	4.0720	4.3750	0	2
CMJUL21	2021-07-21	4.1400	4.1410	4.1410	0.0000	4.1350A	4.1540B	4.1250	4.1880	0	0
CMSEP21	2021-09-15	4.1450	4.1480	4.1480	0.0020	4.1410A	4.1610B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1570	4.1590	4.1590	0.0010	4.1530A	4.1710B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1690	4.1710	4.1710	0.0010	4.1660A	4.1830B	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	1.2131	1.2090	1.2090	-0.0042	1.2084A	1.2153B	1.2053	1.3696	0	0
CNSEP21	2021-09-15	1.2129	1.2090	1.2090	-0.0041	1.2084A	1.2153B	1.2052	1.3401	0	0
CNDEC21	2021-12-15	1.2129	1.2089	1.2089	-0.0042	1.2083A	1.2152B	1.2052	1.2942	0	0
CNMAR22	2022-03-16	1.2129	1.2089	1.2089	-0.0041	1.2083A	1.2151B	1.2051	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	4.1364	4.1378	4.1378	0.0006	4.1309A	4.1517B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1460	4.1473	4.1473	0.0009	4.1405A	4.1610B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1563	4.1583	4.1583	0.0011	4.1522A	4.1715B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1696	4.1713	4.1713	0.0013	4.1656A	4.1835B	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	1.2109	1.2139	1.2139	0.0045	1.2107A	1.2144B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2115	1.2145	1.2145	0.0045	1.2114A	1.2150B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2123	1.2154	1.2154	0.0045	1.2123A	1.2159B	1.2021	1.2196	0	0
DMSEP21	2021-09-15	1.2137	1.2168	1.2168	0.0046	1.2136A	1.2172B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2160	1.2191	1.2191	0.0045	1.2160A	1.2197B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2186	1.2218	1.2218	0.0046	1.2186A	1.2222B	1.1813	1.2261	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN21	2021-06-16	1.2115	1.2145	1.2145	0.0045	1.2114A	1.2150B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2137	1.2168	1.2168	0.0046	1.2136A	1.2172B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2160	1.2191	1.2191	0.0045	1.2160A	1.2197B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2186	1.2218	1.2218	0.0046	1.2186A	1.2222B	1.1813	1.2261	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	0.8610	0.8614	0.8614	0.0003	0.8609A	0.8630B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8624	0.8629	0.8629	0.0004	0.8623A	0.8644B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8640	0.8643	0.8643	0.0002	0.8638A	0.8659B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8656	0.8660	0.8660	0.0003	0.8655A	0.8674B	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	25.512	25.504	25.504	-0.010	25.505A	25.543B	25.505	27.519	0	0
ECSEP21	2021-09-15	25.571	25.562	25.562	-0.011	25.564A	25.600B	25.564	27.545	0	0
ECDEC21	2021-12-15	25.638	25.630	25.630	-0.009	25.638A	25.660B	25.638	26.515	0	0
ECMAR22	2022-03-16	25.712	25.703	25.703	-0.010	25.709A	25.737B	25.709	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	1.2109	1.2139	1.2139	0.0045	1.2107A	1.2144B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2115	1.2145	1.2145	0.0045	1.2114A	1.2150B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2124	1.2154	1.2154	0.0045	1.2123A	1.2159B	1.2021	1.2196	0	0
EDSEP21	2021-09-15	1.2137	1.2168	1.2168	0.0046	1.2136A	1.2172B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2161	1.2191	1.2191	0.0045	1.2160A	1.2197B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2186	1.2218	1.2218	0.0046	1.2186A	1.2222B	1.1813	1.2261	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN21	2021-06-16	25.512	25.504	25.504	-0.010	25.505A	25.543B	25.505	27.519	0	0
EESEP21	2021-09-15	25.571	25.562	25.562	-0.011	25.564A	25.600B	25.564	27.545	0	0
EEDEC21	2021-12-15	25.638	25.630	25.630	-0.009	25.638A	25.660B	25.638	26.515	0	0
EEMAR22	2022-03-16	25.712	25.703	25.703	-0.010	25.709A	25.737B	25.709	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	1.0939	1.0946	1.0946	-0.0003	1.0933A	1.0958B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.0933	1.0940	1.0940	-0.0003	1.0927A	1.0952B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.0928	1.0934	1.0934	-0.0003	1.0921A	1.0946B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0922	1.0928	1.0928	-0.0003	1.0915A	1.0939B	1.0915	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	356.84	355.92	355.92	-1.11	355.81A	357.04B	346.74	372.10	0	0
EHSEP21	2021-09-15	358.15	357.20	357.20	-1.11	357.12A	358.30B	356.58	373.46	0	0
EHDEC21	2021-12-15	359.55	358.56	358.56	-1.05	358.54A	359.61B	358.54	372.92	0	0
EHMAR22	2022-03-16	361.01	359.93	359.93	-1.10	359.98A	360.96B	359.98	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	132.52	132.80	132.80	0.26	132.43A	132.83B	119.91	132.83	0	0
EJSEP21	2021-09-15	132.66	132.93	132.93	0.25	132.57A	132.96B	122.05	132.96	0	0
EJDEC21	2021-12-15	132.77	133.07	133.07	0.28	132.70A	133.10B	125.54	133.10	0	0
EJMAR22	2022-03-16	132.87	133.17	133.17	0.28	132.80A	133.19B	128.78	133.19	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	4.5270	4.5270	4.5270	-0.0010	4.5230A	4.5380B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5290	4.5290	4.5290	-0.0010	4.5250A	4.5400B	4.4070	4.6740	0	36
EMJUL21	2021-07-21	4.5310	4.5320	4.5320	0.0000	4.5280A	4.5420B	4.5280	4.5960	0	0
EMSEP21	2021-09-15	4.5370	4.5370	4.5370	-0.0010	4.5330A	4.5470B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5450	4.5470	4.5470	0.0000	4.5440A	4.5560B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5570	4.5590	4.5590	0.0010	4.5560A	4.5670B	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	0.8610	0.8614	0.8614	0.0003	0.8609A	0.8630B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8624	0.8629	0.8629	0.0004	0.8623A	0.8644B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8640	0.8643	0.8643	0.0002	0.8638A	0.8659B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8656	0.8660	0.8660	0.0003	0.8655A	0.8674B	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	1.0939	1.0946	1.0946	-0.0003	1.0933A	1.0958B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.0933	1.0940	1.0940	-0.0003	1.0927A	1.0952B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.0928	1.0934	1.0934	-0.0003	1.0921A	1.0946B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0922	1.0928	1.0928	-0.0003	1.0915A	1.0939B	1.0915	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	4.5270	4.5270	4.5270	-0.0010	4.5230A	4.5380B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5290	4.5290	4.5290	-0.0010	4.5250A	4.5400B	4.4070	4.6740	0	0
EUJUL21	2021-07-21	4.5310	4.5320	4.5320	0.0000	4.5280A	4.5420B	4.5280	4.5960	0	0
EUSEP21	2021-09-15	4.5370	4.5370	4.5370	-0.0010	4.5330A	4.5470B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5450	4.5470	4.5470	0.0000	4.5440A	4.5560B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5570	4.5590	4.5590	0.0010	4.5560A	4.5670B	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	4.5295	4.5292	4.5292	-0.0005	4.5249A	4.5402B	4.3586	115.9165	0	308
EXSEP21	2021-09-15	4.5365	4.5370	4.5370	-0.0004	4.5329A	4.5477B	4.3848	4.6806	0	30
EXDEC21	2021-12-15	4.5466	4.5465	4.5465	-0.0002	4.5433A	4.5565B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5567	4.5584	4.5584	0.0004	4.5552A	4.5673B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5713	4.5736	4.5736	0.0016	4.5702A	4.5808B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5902	4.5924	4.5924	0.0021	4.5901A	4.5981B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6111	4.6133	4.6133	0.0032	4.6108A	4.6177B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6297	4.6330	4.6330	0.0037	4.6308A	4.6366B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6546	4.6578	4.6578	0.0045	4.6556A	4.6600B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6785	4.6826	4.6826	0.0044	4.6814A	4.6841B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7046	4.7076	4.7076	0.0048	4.7071A	4.7083B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7281	4.7325	4.7325	0.0048	4.7330A	4.7323B	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	132.52	132.80	132.80	0.26	132.43A	132.83B	119.91	132.83	0	0
EYSEP21	2021-09-15	132.66	132.93	132.93	0.25	132.57A	132.96B	122.05	132.96	0	0
EYDEC21	2021-12-15	132.77	133.07	133.07	0.28	132.70A	133.10B	125.54	133.10	0	0
EYMAR22	2022-03-16	132.87	133.17	133.17	0.28	132.80A	133.19B	128.78	133.19	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	0.9028	0.9012	0.9012	-0.0037	0.9007A	0.9043B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.9007	0.8991	0.8991	-0.0036	0.8986A	0.9021B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.8986	0.8969	0.8969	-0.0036	0.8964A	0.8999B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.8961	0.8945	0.8945	-0.0036	0.8940A	0.8975B	0.8911	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	0.9028	0.9012	0.9012	-0.0037	0.9007A	0.9043B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.9007	0.8991	0.8991	-0.0036	0.8986A	0.9021B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.8986	0.8969	0.8969	-0.0036	0.8964A	0.8999B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.8961	0.8945	0.8945	-0.0036	0.8940A	0.8975B	0.8911	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	109.40	109.34	109.34	-0.19	109.18A	109.41B	102.50	110.75	0	0
JMSEP21	2021-09-15	109.32	109.26	109.26	-0.19	109.10A	109.33B	102.38	110.65	0	0
JMDEC21	2021-12-15	109.20	109.13	109.13	-0.20	109.00A	109.20B	102.23	110.46	0	0
JMMAR22	2022-03-16	109.06	108.99	108.99	-0.19	108.85A	109.05B	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	109.40	109.34	109.34	-0.19	109.18A	109.41B	102.50	110.75	0	0
JXSEP21	2021-09-15	109.32	109.26	109.26	-0.19	109.10A	109.33B	102.38	110.65	0	0
JXDEC21	2021-12-15	109.20	109.13	109.13	-0.20	109.00A	109.20B	102.23	110.46	0	0
JXMAR22	2022-03-16	109.06	108.99	108.99	-0.19	108.85A	109.05B	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	5.2600	5.2580	5.2580	-0.0030	5.2510A	5.2680B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2600	5.2580	5.2580	-0.0030	5.2510A	5.2680B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2600	5.2580	5.2580	-0.0030	5.2510A	5.2670B	5.2330	5.3160	0	0
PMSEP21	2021-09-15	5.2600	5.2590	5.2590	-0.0020	5.2520A	5.2680B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2620	5.2600	5.2600	-0.0030	5.2550A	5.2690B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2650	5.2640	5.2640	-0.0020	5.2590A	5.2710B	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	1.4060	1.4102	1.4102	0.0050	1.4056A	1.4107B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.4062	1.4104	1.4104	0.0049	1.4059A	1.4110B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.4065	1.4107	1.4107	0.0049	1.4062A	1.4113B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.4068	1.4111	1.4111	0.0049	1.4066A	1.4116B	1.3700	1.4167	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN21	2021-06-16	5.2597	5.2576	5.2576	-0.0030	5.2507A	5.2681B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2604	5.2581	5.2581	-0.0027	5.2513A	5.2681B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2614	5.2599	5.2599	-0.0026	5.2541A	5.2692B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2649	5.2638	5.2638	-0.0021	5.2584A	5.2716B	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	1.4060	1.4102	1.4102	0.0050	1.4056A	1.4107B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.4062	1.4104	1.4104	0.0049	1.4059A	1.4110B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.4065	1.4107	1.4107	0.0049	1.4062A	1.4113B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.4068	1.4111	1.4111	0.0049	1.4066A	1.4116B	1.3700	1.4167	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	3.7430	3.7290	3.7290	-0.0150	3.7290A	3.7470B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7430	3.7290	3.7290	-0.0150	3.7290A	3.7460B	3.6190	3.9830	0	43
UMJUL21	2021-07-21	3.7420	3.7280	3.7280	-0.0150	3.7280A	3.7450B	3.7280	3.8020	0	0
UMSEP21	2021-09-15	3.7410	3.7280	3.7280	-0.0150	3.7290A	3.7460B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7420	3.7290	3.7290	-0.0150	3.7300A	3.7460B	3.6200	3.9700	0	3
UMMAR22	2022-03-16	3.7440	3.7300	3.7300	-0.0150	3.7320A	3.7470B	3.7320	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	3.7430	3.7290	3.7290	-0.0150	3.7290A	3.7470B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7430	3.7290	3.7290	-0.0150	3.7290A	3.7460B	3.6190	3.9830	0	0
USJUL21	2021-07-21	3.7420	3.7280	3.7280	-0.0150	3.7280A	3.7450B	3.7280	3.8020	0	0
USSEP21	2021-09-15	3.7410	3.7280	3.7280	-0.0150	3.7290A	3.7460B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7420	3.7290	3.7290	-0.0150	3.7300A	3.7460B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7440	3.7300	3.7300	-0.0150	3.7320A	3.7470B	3.7320	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	3.7422	3.7285	3.7285	-0.0151	3.7283A	3.7466B	3.6181	3.9839	0	50
UXSEP21	2021-09-15	3.7422	3.7282	3.7282	-0.0149	3.7281A	3.7460B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7433	3.7288	3.7288	-0.0146	3.7291A	3.7460B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7448	3.7305	3.7305	-0.0144	3.7311A	3.7470B	3.7311	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