WGT S.A.

Wyniki sesji z dnia 2021-05-17

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	0.7766	0.7752	0.7752	-0.0021	0.7734A	0.7765B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7769	0.7755	0.7755	-0.0021	0.7737A	0.7767B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7771	0.7757	0.7757	-0.0020	0.7739A	0.7769B	0.7482	0.8005	0	0
AMMAR22	2022-03-16	0.7774	0.7759	0.7759	-0.0020	0.7739A	0.7771B	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	0.7766	0.7752	0.7752	-0.0021	0.7734A	0.7765B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7769	0.7755	0.7755	-0.0021	0.7737A	0.7767B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7771	0.7757	0.7757	-0.0020	0.7739A	0.7769B	0.7482	0.8005	0	0
AXMAR22	2022-03-16	0.7774	0.7759	0.7759	-0.0020	0.7739A	0.7771B	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	1.2089	1.2092	1.2092	0.0002	1.2089A	1.2131B	1.2053	1.3696	0	0
CASEP21	2021-09-15	1.2107	1.2092	1.2092	0.0002	1.2090A	1.2131B	1.2052	1.3401	0	0
CADEC21	2021-12-15	1.2106	1.2092	1.2092	0.0003	1.2090A	1.2130B	1.2052	1.2942	0	0
CAMAR22	2022-03-16	1.2105	1.2091	1.2091	0.0002	1.2089A	1.2128B	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	4.1350	4.1410	4.1410	0.0050	4.1310A	4.1480B	4.0740	4.2260	0	0
CMJUN21	2021-06-16	4.1370	4.1440	4.1440	0.0060	4.1340A	4.1500B	4.0720	4.3750	0	2
CMJUL21	2021-07-21	4.1400	4.1470	4.1470	0.0060	4.1370A	4.1540B	4.1250	4.1880	0	0
CMSEP21	2021-09-15	4.1470	4.1530	4.1530	0.0050	4.1430A	4.1600B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1580	4.1650	4.1650	0.0060	4.1550A	4.1710B	4.0970	4.3030	0	0
CMMAR22	2022-03-16	4.1700	4.1800	4.1800	0.0090	4.1700A	4.1850B	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	1.2089	1.2091	1.2091	0.0001	1.2089A	1.2131B	1.2053	1.3696	0	0
CNSEP21	2021-09-15	1.2107	1.2091	1.2091	0.0001	1.2090A	1.2131B	1.2052	1.3401	0	0
CNDEC21	2021-12-15	1.2106	1.2091	1.2091	0.0002	1.2090A	1.2130B	1.2052	1.2942	0	0
CNMAR22	2022-03-16	1.2105	1.2091	1.2091	0.0002	1.2089A	1.2128B	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	4.1367	4.1431	4.1431	0.0053	4.1331A	4.1508B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1463	4.1528	4.1528	0.0055	4.1427A	4.1602B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1581	4.1647	4.1647	0.0064	4.1547A	4.1715B	4.0964	4.3036	0	0
CXMAR22	2022-03-16	4.1709	4.1793	4.1793	0.0080	4.1692A	4.1857B	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	1.2137	1.2145	1.2145	0.0006	1.2134A	1.2167B	1.1727	1.2263	0	0
DMJUN21	2021-06-16	1.2143	1.2151	1.2151	0.0006	1.2140A	1.2174B	1.1287	1.2353	0	5
DMJUL21	2021-07-21	1.2152	1.2160	1.2160	0.0006	1.2149A	1.2182B	1.2021	1.2196	0	0
DMSEP21	2021-09-15	1.2165	1.2173	1.2173	0.0005	1.2162A	1.2195B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2189	1.2197	1.2197	0.0006	1.2186A	1.2219B	1.1787	1.2405	0	0
DMMAR22	2022-03-16	1.2215	1.2223	1.2223	0.0005	1.2212A	1.2244B	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	1.2143	1.2151	1.2151	0.0006	1.2140A	1.2174B	1.1287	1.2353	0	27
DXSEP21	2021-09-15	1.2165	1.2173	1.2173	0.0005	1.2162A	1.2195B	1.1717	1.2377	0	2
DXDEC21	2021-12-15	1.2189	1.2197	1.2197	0.0006	1.2186A	1.2219B	1.1787	1.2405	0	0
DXMAR22	2022-03-16	1.2215	1.2223	1.2223	0.0005	1.2212A	1.2244B	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	0.8608	0.8621	0.8621	0.0007	0.8608A	0.8635B	0.8505	0.9254	0	0
EBSEP21	2021-09-15	0.8622	0.8635	0.8635	0.0006	0.8622A	0.8649B	0.8520	0.9268	0	0
EBDEC21	2021-12-15	0.8638	0.8649	0.8649	0.0006	0.8637A	0.8663B	0.8536	0.9268	0	0
EBMAR22	2022-03-16	0.8655	0.8665	0.8665	0.0005	0.8654A	0.8679B	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	25.497	25.455	25.455	-0.049	25.456A	25.529B	25.456	27.519	0	0
ECSEP21	2021-09-15	25.558	25.513	25.513	-0.049	25.518A	25.585B	25.518	27.545	0	0
ECDEC21	2021-12-15	25.623	25.580	25.580	-0.050	25.590A	25.647B	25.590	26.515	0	0
ECMAR22	2022-03-16	25.699	25.651	25.651	-0.052	25.658A	25.722B	25.658	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	1.2137	1.2145	1.2145	0.0006	1.2134A	1.2167B	1.1727	1.2263	0	0
EDJUN21	2021-06-16	1.2143	1.2151	1.2151	0.0006	1.2140A	1.2174B	1.1287	1.2353	0	0
EDJUL21	2021-07-21	1.2152	1.2160	1.2160	0.0006	1.2149A	1.2182B	1.2021	1.2196	0	0
EDSEP21	2021-09-15	1.2165	1.2173	1.2173	0.0005	1.2162A	1.2195B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2189	1.2197	1.2197	0.0006	1.2186A	1.2219B	1.1787	1.2405	0	0
EDMAR22	2022-03-16	1.2215	1.2223	1.2223	0.0005	1.2212A	1.2244B	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	25.497	25.455	25.455	-0.049	25.456A	25.529B	25.456	27.519	0	0
EESEP21	2021-09-15	25.558	25.513	25.513	-0.049	25.518A	25.585B	25.518	27.545	0	0
EEDEC21	2021-12-15	25.623	25.580	25.580	-0.050	25.590A	25.647B	25.590	26.515	0	0
EEMAR22	2022-03-16	25.699	25.651	25.651	-0.052	25.658A	25.722B	25.658	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	1.0945	1.0951	1.0951	0.0005	1.0943A	1.0953B	1.0593	1.1135	0	1
EFSEP21	2021-09-15	1.0939	1.0945	1.0945	0.0005	1.0937A	1.0947B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.0933	1.0939	1.0939	0.0005	1.0932A	1.0941B	1.0721	1.1122	0	0
EFMAR22	2022-03-16	1.0927	1.0933	1.0933	0.0005	1.0926A	1.0934B	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	354.74	352.79	352.79	-3.13	352.27A	354.42B	346.74	372.10	0	0
EHSEP21	2021-09-15	356.07	354.22	354.22	-2.98	353.69A	355.69B	353.69	373.46	0	0
EHDEC21	2021-12-15	357.51	355.67	355.67	-2.89	355.22A	357.02B	355.22	372.92	0	0
EHMAR22	2022-03-16	358.97	357.22	357.22	-2.71	356.83A	358.44B	356.83	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	132.66	132.70	132.70	-0.10	132.58A	132.83B	119.91	132.83	0	0
EJSEP21	2021-09-15	132.78	132.83	132.83	-0.10	132.72A	132.96B	122.05	132.96	0	0
EJDEC21	2021-12-15	132.91	132.95	132.95	-0.12	132.84A	133.08B	125.54	133.10	0	0
EJMAR22	2022-03-16	133.01	133.05	133.05	-0.12	132.95A	133.17B	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	4.5260	4.5350	4.5350	0.0080	4.5250A	4.5420B	4.4860	4.6720	0	0
EMJUN21	2021-06-16	4.5280	4.5370	4.5370	0.0080	4.5270A	4.5440B	4.4070	4.6740	0	36
EMJUL21	2021-07-21	4.5310	4.5400	4.5400	0.0080	4.5300A	4.5470B	4.5280	4.5960	0	0
EMSEP21	2021-09-15	4.5360	4.5460	4.5460	0.0090	4.5350A	4.5520B	4.4510	4.6800	0	0
EMDEC21	2021-12-15	4.5460	4.5560	4.5560	0.0090	4.5460A	4.5620B	4.4720	4.6880	0	14
EMMAR22	2022-03-16	4.5600	4.5700	4.5700	0.0110	4.5590A	4.5740B	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	0.8608	0.8620	0.8620	0.0006	0.8608A	0.8635B	0.8505	0.9254	0	0
EPSEP21	2021-09-15	0.8622	0.8635	0.8635	0.0006	0.8622A	0.8649B	0.8520	0.9268	0	0
EPDEC21	2021-12-15	0.8638	0.8649	0.8649	0.0006	0.8637A	0.8663B	0.8536	0.9268	0	0
EPMAR22	2022-03-16	0.8655	0.8665	0.8665	0.0005	0.8654A	0.8679B	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	1.0945	1.0951	1.0951	0.0005	1.0943A	1.0953B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.0939	1.0945	1.0945	0.0005	1.0937A	1.0947B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.0933	1.0939	1.0939	0.0005	1.0932A	1.0941B	1.0721	1.1122	0	0
ESMAR22	2022-03-16	1.0927	1.0933	1.0933	0.0005	1.0926A	1.0934B	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	4.5260	4.5350	4.5350	0.0080	4.5250A	4.5420B	4.4860	4.6720	0	0
EUJUN21	2021-06-16	4.5280	4.5370	4.5370	0.0080	4.5270A	4.5440B	4.4070	4.6740	0	0
EUJUL21	2021-07-21	4.5310	4.5400	4.5400	0.0080	4.5300A	4.5470B	4.5280	4.5960	0	0
EUSEP21	2021-09-15	4.5360	4.5460	4.5460	0.0090	4.5350A	4.5520B	4.4510	4.6800	0	0
EUDEC21	2021-12-15	4.5460	4.5560	4.5560	0.0090	4.5460A	4.5620B	4.4720	4.6880	0	0
EUMAR22	2022-03-16	4.5600	4.5700	4.5700	0.0110	4.5590A	4.5740B	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	4.5279	4.5374	4.5374	0.0082	4.5269A	4.5446B	4.3586	115.9165	0	308
EXSEP21	2021-09-15	4.5358	4.5454	4.5454	0.0084	4.5349A	4.5524B	4.3848	4.6806	0	30
EXDEC21	2021-12-15	4.5462	4.5559	4.5559	0.0094	4.5456A	4.5622B	4.4110	4.6884	0	20
EXMAR22	2022-03-16	4.5597	4.5695	4.5695	0.0111	4.5587A	4.5748B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5745	4.5851	4.5851	0.0115	4.5751A	4.5902B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5925	4.6052	4.6052	0.0128	4.5951A	4.6095B	4.4584	4.7222	0	0
EXDEC22	2022-12-21	4.6138	4.6271	4.6271	0.0138	4.6157A	4.6303B	4.4714	4.7377	0	0
EXMAR23	2023-03-15	4.6336	4.6482	4.6482	0.0152	4.6354A	4.6504B	4.4827	4.7512	0	0
EXJUN23	2023-06-21	4.6580	4.6738	4.6738	0.0160	4.6603A	4.6749B	4.4961	4.7717	0	0
EXSEP23	2023-09-20	4.6827	4.6990	4.6990	0.0164	4.6862A	4.6996B	4.5644	4.7917	0	0
EXDEC23	2023-12-20	4.7077	4.7243	4.7243	0.0167	4.7121A	4.7243B	4.5905	4.8123	0	0
EXMAR24	2024-03-20	4.7329	4.7495	4.7495	0.0170	4.7380A	4.7491B	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	132.66	132.70	132.70	-0.10	132.58A	132.83B	119.91	132.83	0	0
EYSEP21	2021-09-15	132.78	132.83	132.83	-0.10	132.72A	132.96B	122.05	132.96	0	0
EYDEC21	2021-12-15	132.91	132.95	132.95	-0.12	132.84A	133.08B	125.54	133.10	0	0
EYMAR22	2022-03-16	133.01	133.05	133.05	-0.12	132.95A	133.17B	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	0.9009	0.9013	0.9013	0.0001	0.8997A	0.9020B	0.8743	0.9453	0	0
HMSEP21	2021-09-15	0.8987	0.8992	0.8992	0.0001	0.8976A	0.8999B	0.8720	0.9429	0	0
HMDEC21	2021-12-15	0.8965	0.8970	0.8970	0.0001	0.8954A	0.8976B	0.8696	0.9401	0	0
HMMAR22	2022-03-16	0.8942	0.8946	0.8946	0.0001	0.8931A	0.8952B	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	0.9009	0.9013	0.9013	0.0001	0.8997A	0.9020B	0.8743	0.9453	0	2
HXSEP21	2021-09-15	0.8987	0.8992	0.8992	0.0001	0.8976A	0.8999B	0.8720	0.9429	0	0
HXDEC21	2021-12-15	0.8965	0.8970	0.8970	0.0001	0.8954A	0.8976B	0.8696	0.9401	0	0
HXMAR22	2022-03-16	0.8942	0.8946	0.8946	0.0001	0.8931A	0.8952B	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	109.17	109.20	109.20	-0.14	109.07A	109.29B	102.50	110.75	0	0
JMSEP21	2021-09-15	109.09	109.11	109.11	-0.15	108.98A	109.20B	102.38	110.65	0	0
JMDEC21	2021-12-15	108.97	109.00	109.00	-0.13	108.87A	109.08B	102.23	110.46	0	0
JMMAR22	2022-03-16	108.82	108.86	108.86	-0.13	108.72A	108.93B	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	109.17	109.20	109.20	-0.14	109.07A	109.29B	102.50	110.75	0	0
JXSEP21	2021-09-15	109.09	109.11	109.11	-0.15	108.98A	109.20B	102.38	110.65	0	0
JXDEC21	2021-12-15	108.97	109.00	109.00	-0.13	108.87A	109.08B	102.23	110.46	0	0
JXMAR22	2022-03-16	108.82	108.86	108.86	-0.13	108.72A	108.93B	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	5.2570	5.2640	5.2640	0.0060	5.2530A	5.2690B	5.1640	5.4780	0	0
PMJUN21	2021-06-16	5.2570	5.2630	5.2630	0.0050	5.2530A	5.2690B	4.7980	5.4770	0	0
PMJUL21	2021-07-21	5.2560	5.2630	5.2630	0.0050	5.2530A	5.2680B	5.2330	5.3160	0	0
PMSEP21	2021-09-15	5.2570	5.2640	5.2640	0.0050	5.2530A	5.2690B	4.8150	5.4750	0	0
PMDEC21	2021-12-15	5.2590	5.2670	5.2670	0.0070	5.2560A	5.2720B	4.9040	5.4750	0	0
PMMAR22	2022-03-16	5.2620	5.2740	5.2740	0.0100	5.2620A	5.2770B	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	1.4093	1.4097	1.4097	-0.0005	1.4080A	1.4116B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.4095	1.4099	1.4099	-0.0005	1.4082A	1.4119B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.4098	1.4102	1.4102	-0.0005	1.4086A	1.4120B	1.3234	1.4199	0	0
PNMAR22	2022-03-16	1.4102	1.4105	1.4105	-0.0006	1.4089A	1.4125B	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	5.2562	5.2633	5.2633	0.0057	5.2525A	5.2692B	4.7977	5.4774	0	0
PPSEP21	2021-09-15	5.2568	5.2641	5.2641	0.0060	5.2528A	5.2696B	4.8149	5.4758	0	0
PPDEC21	2021-12-15	5.2597	5.2672	5.2672	0.0073	5.2560A	5.2721B	4.9035	5.4759	0	0
PPMAR22	2022-03-16	5.2618	5.2734	5.2734	0.0096	5.2614A	5.2773B	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	1.4093	1.4097	1.4097	-0.0005	1.4080A	1.4116B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.4095	1.4099	1.4099	-0.0005	1.4082A	1.4119B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.4098	1.4102	1.4102	-0.0005	1.4086A	1.4120B	1.3233	1.4198	0	0
PXMAR22	2022-03-16	1.4102	1.4105	1.4105	-0.0006	1.4089A	1.4125B	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	3.7280	3.7340	3.7340	0.0050	3.7270A	3.7400B	3.6810	3.9760	0	0
UMJUN21	2021-06-16	3.7270	3.7340	3.7340	0.0050	3.7270A	3.7390B	3.6190	3.9830	0	43
UMJUL21	2021-07-21	3.7270	3.7330	3.7330	0.0050	3.7260A	3.7390B	3.7260	3.8020	0	0
UMSEP21	2021-09-15	3.7270	3.7340	3.7340	0.0060	3.7270A	3.7390B	3.6190	3.9730	0	4
UMDEC21	2021-12-15	3.7280	3.7360	3.7360	0.0070	3.7280A	3.7400B	3.6200	3.9700	0	3
UMMAR22	2022-03-16	3.7320	3.7390	3.7390	0.0090	3.7300A	3.7430B	3.7300	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	3.7280	3.7340	3.7340	0.0050	3.7270A	3.7400B	3.6810	3.9760	0	0
USJUN21	2021-06-16	3.7270	3.7340	3.7340	0.0050	3.7270A	3.7390B	3.6190	3.9830	0	0
USJUL21	2021-07-21	3.7270	3.7330	3.7330	0.0050	3.7260A	3.7390B	3.7260	3.8020	0	0
USSEP21	2021-09-15	3.7270	3.7340	3.7340	0.0060	3.7270A	3.7390B	3.6190	3.9730	0	0
USDEC21	2021-12-15	3.7280	3.7360	3.7360	0.0070	3.7280A	3.7400B	3.6200	3.9700	0	0
USMAR22	2022-03-16	3.7320	3.7390	3.7390	0.0090	3.7300A	3.7430B	3.7300	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	3.7268	3.7339	3.7339	0.0054	3.7263A	3.7396B	3.6181	3.9839	0	51
UXSEP21	2021-09-15	3.7266	3.7338	3.7338	0.0056	3.7261A	3.7392B	3.6190	3.9732	0	6
UXDEC21	2021-12-15	3.7280	3.7352	3.7352	0.0064	3.7275A	3.7404B	3.6193	3.9708	0	7
UXMAR22	2022-03-16	3.7300	3.7384	3.7384	0.0079	3.7300A	3.7432B	3.7300	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