WGT S.A.

Wyniki sesji z dnia 2020-12-21

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACMAR21	2021-03-17									0	0
ACJUN21	2021-06-16									0	0
ACSEP21	2021-09-15									0	0
ACDEC21	2021-12-15									0	0
AFMAR21	2021-03-17									0	0
AFJUN21	2021-06-16									0	0
AFSEP21	2021-09-15									0	0
AFDEC21	2021-12-15									0	0
AJMAR21	2021-03-17									0	0
AJJUN21	2021-06-16									0	0
AJSEP21	2021-09-15									0	0
AJDEC21	2021-12-15									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMMAR21	2021-03-17	0.7610	0.7535	0.7535	-0.0086	0.7487A	0.7625B	0.5694	0.7644	0	0
AMJUN21	2021-06-16	0.7614	0.7539	0.7539	-0.0085	0.7491A	0.7629B	0.6832	0.7648	0	0
AMSEP21	2021-09-15	0.7617	0.7542	0.7542	-0.0085	0.7494A	0.7632B	0.7022	0.7651	0	0
AMDEC21	2021-12-15	0.7620	0.7544	0.7544	-0.0086	0.7482A	0.7634B	0.7482	0.7653	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR21	2021-03-17	0.7610	0.7535	0.7535	-0.0086	0.7473A	0.7625B	0.5694	0.7644	0	0
AXJUN21	2021-06-16	0.7614	0.7539	0.7539	-0.0085	0.7491A	0.7629B	0.6832	0.7648	0	0
AXSEP21	2021-09-15	0.7617	0.7542	0.7542	-0.0085	0.7494A	0.7632B	0.7022	0.7651	0	0
AXDEC21	2021-12-15	0.7620	0.7544	0.7544	-0.0086	0.7482A	0.7634B	0.7482	0.7653	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZMAR21	2021-03-17									0	0
AZJUN21	2021-06-16									0	0
AZSEP21	2021-09-15									0	0
AZDEC21	2021-12-15									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAMAR21	2021-03-17	1.2737	1.2881	1.2881	0.0134	1.2732A	1.2946B	1.2690	1.4567	0	0
CAJUN21	2021-06-16	1.2737	1.2880	1.2880	0.0134	1.2733A	1.2944B	1.2689	1.3696	0	0
CASEP21	2021-09-15	1.2736	1.2880	1.2880	0.0135	1.2733A	1.2944B	1.2689	1.3401	0	0
CADEC21	2021-12-15	1.2735	1.2880	1.2880	0.0134	1.2733A	1.2942B	1.2691	1.2942	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCMAR21	2021-03-17									0	0
CCJUN21	2021-06-16									0	0
CCSEP21	2021-09-15									0	0
CCDEC21	2021-12-15									0	0
CJMAR21	2021-03-17									0	0
CJJUN21	2021-06-16									0	0
CJSEP21	2021-09-15									0	0
CJDEC21	2021-12-15									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMJAN21	2021-01-20	4.0960	4.1800	4.1800	0.0520	4.0960A	4.1830B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.1040	4.1820	4.1820	0.0510	4.0990A	4.1850B	4.0990	4.1850	0	0
CMMAR21	2021-03-17	4.1060	4.1860	4.1860	0.0520	4.1020A	4.1890B	4.0610	4.4440	0	1
CMJUN21	2021-06-16	4.1180	4.1970	4.1970	0.0520	4.1130A	4.2000B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1260	4.2090	4.2090	0.0520	4.1260A	4.2120B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1390	4.2210	4.2210	0.0520	4.1380A	4.2230B	4.1380	4.2230	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR21	2021-03-17	1.2737	1.2881	1.2881	0.0134	1.2732A	1.2946B	1.2690	1.4567	0	0
CNJUN21	2021-06-16	1.2737	1.2880	1.2880	0.0134	1.2733A	1.2928B	1.2689	1.3696	0	0
CNSEP21	2021-09-15	1.2736	1.2880	1.2880	0.0135	1.2733A	1.2928B	1.2689	1.3401	0	0
CNDEC21	2021-12-15	1.2735	1.2880	1.2880	0.0134	1.2733A	1.2942B	1.2691	1.2942	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR21	2021-03-17	4.1057	4.1854	4.1854	0.0513	4.1012A	4.1892B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1176	4.1965	4.1965	0.0515	4.1129A	4.2004B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1304	4.2084	4.2084	0.0516	4.1252A	4.2122B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1422	4.2206	4.2206	0.0523	4.1377A	4.2237B	4.1377	4.2237	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN21	2021-01-20	1.2265	1.2213	1.2213	-0.0052	1.2148A	1.2280B	1.1657	1.2280	0	0
DMFEB21	2021-02-17	1.2273	1.2220	1.2220	-0.0053	1.2163A	1.2289B	1.1869	1.2289	0	0
DMMAR21	2021-03-17	1.2280	1.2229	1.2229	-0.0051	1.2169A	1.2296B	1.0806	1.2296	0	0
DMJUN21	2021-06-16	1.2305	1.2254	1.2254	-0.0051	1.2186A	1.2321B	1.1287	1.2321	0	0
DMSEP21	2021-09-15	1.2329	1.2278	1.2278	-0.0051	1.2211A	1.2344B	1.1717	1.2344	0	0
DMDEC21	2021-12-15	1.2355	1.2303	1.2303	-0.0052	1.2236A	1.2370B	1.2236	1.2370	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXMAR21	2021-03-17	1.2280	1.2229	1.2229	-0.0051	1.2169A	1.2296B	1.0806	1.2296	0	18
DXJUN21	2021-06-16	1.2305	1.2254	1.2254	-0.0051	1.2186A	1.2321B	1.1287	1.2321	0	0
DXSEP21	2021-09-15	1.2329	1.2278	1.2278	-0.0051	1.2211A	1.2344B	1.1717	1.2344	0	0
DXDEC21	2021-12-15	1.2355	1.2303	1.2303	-0.0052	1.2236A	1.2370B	1.2236	1.2370	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EAMAR21	2021-03-17									0	0
EAJUN21	2021-06-16									0	0
EASEP21	2021-09-15									0	0
EADEC21	2021-12-15									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBMAR21	2021-03-17	0.9052	0.9173	0.9173	0.0101	0.9054A	0.9227B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9066	0.9186	0.9186	0.0100	0.9069A	0.9241B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9081	0.9200	0.9200	0.0099	0.9084A	0.9254B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.9096	0.9216	0.9216	0.0100	0.9099A	0.9268B	0.9045	0.9268	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECMAR21	2021-03-17	26.187	26.309	26.309	0.161	26.161A	26.375B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.210	26.347	26.347	0.161	26.205A	26.408B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.258	26.391	26.391	0.161	26.253A	26.447B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.313	26.440	26.440	0.160	26.309A	26.491B	26.301	26.491	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJAN21	2021-01-20	1.2265	1.2213	1.2213	-0.0052	1.2148A	1.2280B	1.1657	1.2280	0	0
EDFEB21	2021-02-17	1.2273	1.2222	1.2222	-0.0051	1.2155A	1.2289B	1.1869	1.2289	0	0
EDMAR21	2021-03-17	1.2280	1.2229	1.2229	-0.0051	1.2161A	1.2296B	1.0806	1.2296	0	0
EDJUN21	2021-06-16	1.2305	1.2253	1.2253	-0.0052	1.2193A	1.2320B	1.1287	1.2320	0	0
EDSEP21	2021-09-15	1.2329	1.2278	1.2278	-0.0051	1.2211A	1.2344B	1.1717	1.2344	0	0
EDDEC21	2021-12-15	1.2355	1.2302	1.2302	-0.0053	1.2244A	1.2370B	1.2244	1.2370	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEMAR21	2021-03-17	26.187	26.309	26.309	0.161	26.161A	26.375B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.210	26.347	26.347	0.161	26.205A	26.408B	26.155	27.519	0	0
EESEP21	2021-09-15	26.256	26.391	26.391	0.161	26.253A	26.447B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.313	26.440	26.440	0.160	26.309A	26.491B	26.301	26.491	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR21	2021-03-17	1.0817	1.0809	1.0809	-0.0031	1.0798A	1.0850B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0810	1.0801	1.0801	-0.0032	1.0790A	1.0841B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0803	1.0795	1.0795	-0.0028	1.0783A	1.0833B	1.0642	1.0846	0	0
EFDEC21	2021-12-15	1.0796	1.0786	1.0786	-0.0031	1.0777A	1.0824B	1.0764	1.0824	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHMAR21	2021-03-17	356.49	362.40	362.40	3.94	356.28A	362.22B	345.71	371.97	0	0
EHJUN21	2021-06-16	357.47	363.46	363.46	3.93	357.41A	363.20B	346.74	372.10	0	0
EHSEP21	2021-09-15	358.40	364.46	364.46	3.94	358.50A	364.16B	356.58	373.46	0	0
EHDEC21	2021-12-15	359.29	365.36	365.36	3.94	359.48A	365.00B	358.82	365.00	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	126.76	126.38	126.38	-0.20	126.11A	127.08B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.85	126.50	126.50	-0.19	126.22A	127.18B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.95	126.60	126.60	-0.19	126.31A	127.28B	122.05	127.28	0	0
EJDEC21	2021-12-15	127.05	126.70	126.70	-0.18	126.46A	127.37B	126.46	127.37	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKMAR21	2021-03-17									0	0
EKJUN21	2021-06-16									0	0
EKSEP21	2021-09-15									0	0
EKDEC21	2021-12-15									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMJAN21	2021-01-20	4.4400	4.5190	4.5190	0.0430	4.4430A	4.5240B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.4430	4.5220	4.5220	0.0440	4.4450A	4.5270B	4.4290	4.5270	0	0
EMMAR21	2021-03-17	4.4450	4.5240	4.5240	0.0430	4.4470A	4.5300B	4.3980	4.6620	0	50
EMJUN21	2021-06-16	4.4540	4.5330	4.5330	0.0440	4.4570A	4.5380B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4640	4.5430	4.5430	0.0440	4.4670A	4.5470B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.4740	4.5520	4.5520	0.0430	4.4770A	4.5560B	4.4720	4.5560	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENMAR21	2021-03-17		10.4862	10.4862	0.0000			10.4375	13.2965	0	0
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

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPMAR21	2021-03-17	0.9052	0.9173	0.9173	0.0101	0.9054A	0.9227B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9066	0.9186	0.9186	0.0100	0.9069A	0.9241B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9081	0.9200	0.9200	0.0099	0.9084A	0.9254B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.9096	0.9216	0.9216	0.0100	0.9099A	0.9268B	0.9045	0.9268	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESMAR21	2021-03-17	1.0817	1.0809	1.0809	-0.0031	1.0798A	1.0850B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0810	1.0801	1.0801	-0.0032	1.0790A	1.0841B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0803	1.0795	1.0795	-0.0028	1.0783A	1.0833B	1.0642	1.0846	0	0
ESDEC21	2021-12-15	1.0796	1.0786	1.0786	-0.0031	1.0777A	1.0824B	1.0764	1.0824	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJAN21	2021-01-20	4.4400	4.5190	4.5190	0.0430	4.4430A	4.5250B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.4430	4.5220	4.5220	0.0440	4.4450A	4.5270B	4.4290	4.5270	0	0
EUMAR21	2021-03-17	4.4450	4.5240	4.5240	0.0430	4.4480A	4.5290B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4540	4.5330	4.5330	0.0440	4.4570A	4.5380B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4640	4.5430	4.5430	0.0440	4.4670A	4.5470B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.4740	4.5520	4.5520	0.0430	4.4770A	4.5570B	4.4720	4.5570	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWMAR21	2021-03-17		10.3429	10.3429	0.0000			10.2692	11.3782	0	0
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

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXMAR21	2021-03-17	4.4454	4.5239	4.5239	0.0436	4.4470A	4.5302B	4.3327	3436.3756	0	272
EXJUN21	2021-06-16	4.4542	4.5326	4.5326	0.0435	4.4562A	4.5387B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.4643	4.5424	4.5424	0.0437	4.4662A	4.5477B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.4726	4.5521	4.5521	0.0439	4.4764A	4.5569B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.4835	4.5622	4.5622	0.0426	4.4879A	4.5674B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.4955	4.5739	4.5739	0.0417	4.5007A	4.5787B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5096	4.5869	4.5869	0.0411	4.5147A	4.5905B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5250	4.5988	4.5988	0.0402	4.5280A	4.6003B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5392	4.6139	4.6139	0.0404	4.5436A	4.6155B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5558	4.6314	4.6314	0.0408	4.5621A	4.6322B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5712	4.6480	4.6480	0.0412	4.5792A	4.6474B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.5866	4.6644	4.6644	0.0416	4.5965A	4.6620B	4.5905	4.6620	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR21	2021-03-17	126.76	126.38	126.38	-0.20	126.14A	127.08B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.85	126.50	126.50	-0.19	126.25A	127.18B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.95	126.60	126.60	-0.19	126.31A	127.28B	122.05	127.28	0	0
EYDEC21	2021-12-15	127.05	126.70	126.70	-0.18	126.43A	127.37B	126.43	127.37	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZMAR21	2021-03-17									0	0
EZJUN21	2021-06-16									0	0
EZSEP21	2021-09-15									0	0
EZDEC21	2021-12-15									0	0
FJMAR21	2021-03-17									0	0
FJJUN21	2021-06-16									0	0
FJSEP21	2021-09-15									0	0
FJDEC21	2021-12-15									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWJAN21	2021-01-29									0	0
FWMAR21	2021-03-31									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMMAR21	2021-03-17	0.8806	0.8838	0.8838	0.0011	0.8800A	0.8890B	0.8796	0.9733	0	0
HMJUN21	2021-06-16	0.8783	0.8815	0.8815	0.0012	0.8777A	0.8860B	0.8772	0.9427	0	0
HMSEP21	2021-09-15	0.8759	0.8791	0.8791	0.0011	0.8753A	0.8836B	0.8749	0.9194	0	0
HMDEC21	2021-12-15	0.8735	0.8768	0.8768	0.0013	0.8730A	0.8817B	0.8725	0.8817	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.8806	0.8838	0.8838	0.0011	0.8800A	0.8890B	0.8796	0.9733	0	2
HXJUN21	2021-06-16	0.8783	0.8815	0.8815	0.0012	0.8777A	0.8860B	0.8772	0.9427	0	0
HXSEP21	2021-09-15	0.8759	0.8791	0.8791	0.0011	0.8753A	0.8836B	0.8749	0.9194	0	0
HXDEC21	2021-12-15	0.8735	0.8768	0.8768	0.0013	0.8730A	0.8811B	0.8725	0.8811	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	103.23	103.37	103.37	0.29	103.07A	103.71B	102.78	110.04	0	0
JMJUN21	2021-06-16	103.11	103.25	103.25	0.28	102.96A	103.59B	102.67	107.32	0	0
JMSEP21	2021-09-15	102.98	103.12	103.12	0.28	102.83A	103.47B	102.55	105.51	0	0
JMDEC21	2021-12-15	102.83	102.99	102.99	0.28	102.71A	103.33B	102.42	103.33	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPMAR21	2021-03-17									0	0
JPJUN21	2021-06-16									0	0
JPSEP21	2021-09-15									0	0
JPDEC21	2021-12-15									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXMAR21	2021-03-17	103.23	103.37	103.37	0.29	103.07A	103.71B	102.78	110.04	0	0
JXJUN21	2021-06-16	103.11	103.25	103.25	0.28	102.96A	103.59B	102.67	107.32	0	0
JXSEP21	2021-09-15	102.98	103.12	103.12	0.28	102.83A	103.47B	102.55	105.51	0	0
JXDEC21	2021-12-15	102.83	102.99	102.99	0.28	102.71A	103.33B	102.42	103.33	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMJAN21	2021-01-20									0	0
KMFEB21	2021-02-17									0	0
KMMAR21	2021-03-17									0	0
KMJUN21	2021-06-16									0	0
KMSEP21	2021-09-15									0	0
KMDEC21	2021-12-15									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXJAN21	2021-01-20									0	0
KXFEB21	2021-02-17									0	0
KXMAR21	2021-03-17									0	0
KXJUN21	2021-06-16									0	0
KXSEP21	2021-09-15									0	0
KXDEC21	2021-12-15									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWJAN21	2021-01-29									0	0
MWMAR21	2021-03-31									0	0
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

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMMAR21	2021-03-17		0.423	0.423	0.000			0.347	0.424	0	0
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

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXMAR21	2021-03-17		0.4230	0.4230	0.0000			0.3470	0.4240	0	0
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

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PAMAR21	2021-03-17									0	0
PAJUN21	2021-06-16									0	0
PASEP21	2021-09-15									0	0
PADEC21	2021-12-15									0	0
PCMAR21	2021-03-17									0	0
PCJUN21	2021-06-16									0	0
PCSEP21	2021-09-15									0	0
PCDEC21	2021-12-15									0	0
PFMAR21	2021-03-17									0	0
PFJUN21	2021-06-16									0	0
PFSEP21	2021-09-15									0	0
PFDEC21	2021-12-15									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMJAN21	2021-01-20	4.9100	4.9320	4.9320	-0.0060	4.8970A	4.9390B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	4.9100	4.9330	4.9330	-0.0060	4.8970A	4.9390B	4.8080	5.0400	0	0
PMMAR21	2021-03-17	4.9100	4.9330	4.9330	-0.0060	4.8960A	4.9400B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9130	4.9310	4.9310	-0.0100	4.8980A	4.9410B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9170	4.9380	4.9380	-0.0050	4.9010A	4.9440B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	4.9190	4.9410	4.9410	-0.0050	4.9040A	4.9460B	4.9040	4.9520	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3560	1.3333	1.3333	-0.0203	1.3215A	1.3568B	1.1534	1.3636	0	0
PNJUN21	2021-06-16	1.3566	1.3340	1.3340	-0.0202	1.3222A	1.3574B	1.2284	1.3641	0	0
PNSEP21	2021-09-15	1.3571	1.3346	1.3346	-0.0201	1.3227A	1.3578B	1.2705	1.3646	0	0
PNDEC21	2021-12-15	1.3585	1.3353	1.3353	-0.0200	1.3234A	1.3584B	1.3234	1.3651	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	4.9099	4.9325	4.9325	-0.0062	4.8955A	4.9400B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9127	4.9324	4.9324	-0.0082	4.8980A	4.9414B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9162	4.9376	4.9376	-0.0056	4.9008A	4.9441B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	4.9185	4.9406	4.9406	-0.0054	4.9035A	4.9463B	4.9035	4.9520	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3560	1.3333	1.3333	-0.0203	1.3215A	1.3568B	1.1534	1.3636	0	0
PXJUN21	2021-06-16	1.3566	1.3338	1.3338	-0.0204	1.3221A	1.3574B	1.2284	1.3641	0	0
PXSEP21	2021-09-15	1.3571	1.3344	1.3344	-0.0203	1.3227A	1.3578B	1.2705	1.3646	0	0
PXDEC21	2021-12-15	1.3585	1.3352	1.3352	-0.0201	1.3233A	1.3584B	1.3233	1.3651	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYMAR21	2021-03-17									0	0
PYJUN21	2021-06-16									0	0
PYSEP21	2021-09-15									0	0
PYDEC21	2021-12-15									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMMAR21	2021-03-17		0.429	0.429	0.000			0.407	0.434	0	0
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

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXMAR21	2021-03-17		0.4290	0.4290	0.0000			0.4070	0.4340	0	0
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

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKMAR21	2021-03-17									0	0
UKJUN21	2021-06-16									0	0
UKSEP21	2021-09-15									0	0
UKDEC21	2021-12-15									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMJAN21	2021-01-20	3.6200	3.6990	3.6990	0.0500	3.6200A	3.7180B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.6210	3.6990	3.6990	0.0500	3.6200A	3.7240B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.6190	3.6980	3.6980	0.0490	3.6200A	3.7250B	3.6180	4.2880	0	38
UMJUN21	2021-06-16	3.6200	3.6980	3.6980	0.0490	3.6200A	3.7180B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6210	3.6990	3.6990	0.0500	3.6210A	3.7240B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6200	3.6990	3.6990	0.0500	3.6220A	3.7250B	3.6200	3.7250	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNMAR21	2021-03-17		8.8233	8.8233	0.0000			8.6683	12.1047	0	0
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

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USJAN21	2021-01-20	3.6200	3.6990	3.6990	0.0500	3.6200A	3.7250B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.6210	3.6990	3.6990	0.0500	3.6200A	3.7180B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.6190	3.6980	3.6980	0.0490	3.6200A	3.7250B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.6200	3.6980	3.6980	0.0490	3.6200A	3.7240B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6210	3.6990	3.6990	0.0500	3.6210A	3.7180B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6200	3.6990	3.6990	0.0500	3.6220A	3.7250B	3.6200	3.7250	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWMAR21	2021-03-17		8.7022	8.7022	0.0000			8.5820	10.4023	0	0
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

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXMAR21	2021-03-17	3.6190	3.6979	3.6979	0.0496	3.6192A	3.7252B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.6190	3.6983	3.6983	0.0500	3.6198A	3.7244B	3.6181	3.9839	0	14
UXSEP21	2021-09-15	3.6197	3.6988	3.6988	0.0500	3.6207A	3.7247B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6194	3.6991	3.6991	0.0499	3.6213A	3.7187B	3.6193	3.7187	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUMAR21	2021-03-17									0	0
ZUJUN21	2021-06-16									0	0
ZUSEP21	2021-09-15									0	0
ZUDEC21	2021-12-15									0	0
ZYMAR21	2021-03-17									0	0
ZYJUN21	2021-06-16									0	0
ZYSEP21	2021-09-15									0	0
ZYDEC21	2021-12-15									0	0