WGT S.A.

Wyniki sesji z dnia 2020-12-22

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	0.7564	0.7567	0.7567	0.0032	0.7544A	0.7579B	0.5694	0.7644	0	0
AMJUN21	2021-06-16	0.7564	0.7572	0.7572	0.0033	0.7549A	0.7583B	0.6832	0.7648	0	0
AMSEP21	2021-09-15	0.7567	0.7575	0.7575	0.0033	0.7552A	0.7586B	0.7022	0.7651	0	0
AMDEC21	2021-12-15	0.7570	0.7578	0.7578	0.0034	0.7556A	0.7589B	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	0.7564	0.7567	0.7567	0.0032	0.7544A	0.7579B	0.5694	0.7644	0	0
AXJUN21	2021-06-16	0.7564	0.7572	0.7572	0.0033	0.7549A	0.7583B	0.6832	0.7648	0	0
AXSEP21	2021-09-15	0.7567	0.7575	0.7575	0.0033	0.7552A	0.7586B	0.7022	0.7651	0	0
AXDEC21	2021-12-15	0.7570	0.7578	0.7578	0.0034	0.7556A	0.7589B	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	1.2866	1.2884	1.2884	0.0003	1.2847A	1.2883B	1.2690	1.4567	0	0
CAJUN21	2021-06-16	1.2871	1.2884	1.2884	0.0004	1.2846A	1.2882B	1.2689	1.3696	0	0
CASEP21	2021-09-15	1.2872	1.2884	1.2884	0.0004	1.2847A	1.2883B	1.2689	1.3401	0	0
CADEC21	2021-12-15	1.2867	1.2885	1.2885	0.0005	1.2847A	1.2883B	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	4.1640	4.1630	4.1630	-0.0170	4.1510A	4.1680B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.1660	4.1660	4.1660	-0.0160	4.1540A	4.1710B	4.0990	4.1850	0	0
CMMAR21	2021-03-17	4.1650	4.1690	4.1690	-0.0170	4.1580A	4.1740B	4.0610	4.4440	0	1
CMJUN21	2021-06-16	4.1770	4.1810	4.1810	-0.0160	4.1690A	4.1850B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1900	4.1930	4.1930	-0.0160	4.1820A	4.1970B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2050	4.2040	4.2040	-0.0170	4.1940A	4.2080B	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	1.2866	1.2884	1.2884	0.0003	1.2847A	1.2883B	1.2690	1.4567	0	0
CNJUN21	2021-06-16	1.2871	1.2883	1.2883	0.0003	1.2846A	1.2882B	1.2689	1.3696	0	0
CNSEP21	2021-09-15	1.2872	1.2884	1.2884	0.0004	1.2847A	1.2883B	1.2689	1.3401	0	0
CNDEC21	2021-12-15	1.2867	1.2885	1.2885	0.0005	1.2847A	1.2883B	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	4.1643	4.1691	4.1691	-0.0163	4.1571A	4.1745B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1762	4.1804	4.1804	-0.0161	4.1688A	4.1856B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1895	4.1924	4.1924	-0.0160	4.1811A	4.1971B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2046	4.2042	4.2042	-0.0164	4.1934A	4.2084B	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	1.2237	1.2252	1.2252	0.0039	1.2224A	1.2273B	1.1657	1.2280	0	0
DMFEB21	2021-02-17	1.2245	1.2259	1.2259	0.0039	1.2232A	1.2280B	1.1869	1.2289	0	0
DMMAR21	2021-03-17	1.2242	1.2266	1.2266	0.0037	1.2239A	1.2287B	1.0806	1.2296	0	0
DMJUN21	2021-06-16	1.2266	1.2291	1.2291	0.0037	1.2264A	1.2312B	1.1287	1.2321	0	0
DMSEP21	2021-09-15	1.2301	1.2315	1.2315	0.0037	1.2288A	1.2336B	1.1717	1.2344	0	0
DMDEC21	2021-12-15	1.2316	1.2340	1.2340	0.0037	1.2314A	1.2361B	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	1.2242	1.2266	1.2266	0.0037	1.2239A	1.2287B	1.0806	1.2296	0	18
DXJUN21	2021-06-16	1.2266	1.2291	1.2291	0.0037	1.2264A	1.2312B	1.1287	1.2321	0	0
DXSEP21	2021-09-15	1.2301	1.2315	1.2315	0.0037	1.2288A	1.2336B	1.1717	1.2344	0	0
DXDEC21	2021-12-15	1.2316	1.2340	1.2340	0.0037	1.2314A	1.2361B	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	0.9135	0.9138	0.9138	-0.0035	0.9100A	0.9148B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9148	0.9152	0.9152	-0.0034	0.9114A	0.9162B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9163	0.9166	0.9166	-0.0034	0.9128A	0.9176B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.9147	0.9180	0.9180	-0.0036	0.9142A	0.9190B	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	26.308	26.354	26.354	0.045	26.308A	26.352B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.352	26.392	26.392	0.045	26.350A	26.383B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.392	26.435	26.435	0.044	26.398A	26.423B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.465	26.485	26.485	0.045	26.451A	26.466B	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	1.2237	1.2252	1.2252	0.0039	1.2224A	1.2273B	1.1657	1.2280	0	0
EDFEB21	2021-02-17	1.2245	1.2259	1.2259	0.0037	1.2232A	1.2280B	1.1869	1.2289	0	0
EDMAR21	2021-03-17	1.2242	1.2266	1.2266	0.0037	1.2239A	1.2287B	1.0806	1.2296	0	0
EDJUN21	2021-06-16	1.2266	1.2291	1.2291	0.0038	1.2264A	1.2312B	1.1287	1.2320	0	0
EDSEP21	2021-09-15	1.2301	1.2315	1.2315	0.0037	1.2288A	1.2336B	1.1717	1.2344	0	0
EDDEC21	2021-12-15	1.2316	1.2340	1.2340	0.0038	1.2314A	1.2361B	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	26.308	26.354	26.354	0.045	26.308A	26.352B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.352	26.392	26.392	0.045	26.350A	26.383B	26.155	27.519	0	0
EESEP21	2021-09-15	26.422	26.435	26.435	0.044	26.398A	26.423B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.465	26.485	26.485	0.045	26.451A	26.466B	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	1.0831	1.0823	1.0823	0.0014	1.0818A	1.0836B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0823	1.0816	1.0816	0.0015	1.0811A	1.0828B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0813	1.0808	1.0808	0.0013	1.0804A	1.0820B	1.0642	1.0846	0	0
EFDEC21	2021-12-15	1.0806	1.0801	1.0801	0.0015	1.0798A	1.0812B	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	362.28	362.89	362.89	0.49	362.18A	362.95B	345.71	371.97	0	0
EHJUN21	2021-06-16	363.38	363.95	363.95	0.49	363.32A	363.93B	346.74	372.10	0	0
EHSEP21	2021-09-15	364.44	364.93	364.93	0.47	364.36A	364.84B	356.58	373.46	0	0
EHDEC21	2021-12-15	365.33	365.86	365.86	0.50	365.33A	365.84B	358.82	365.84	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	126.36	126.68	126.68	0.30	126.35A	126.75B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.47	126.78	126.78	0.28	126.44A	126.85B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.58	126.88	126.88	0.28	126.55A	126.95B	122.05	127.28	0	0
EJDEC21	2021-12-15	126.68	126.98	126.98	0.28	126.66A	127.04B	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	4.5120	4.5070	4.5070	-0.0120	4.4990A	4.5130B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.5140	4.5100	4.5100	-0.0120	4.5020A	4.5160B	4.4290	4.5270	0	0
EMMAR21	2021-03-17	4.5160	4.5120	4.5120	-0.0120	4.5040A	4.5190B	4.3980	4.6620	0	50
EMJUN21	2021-06-16	4.5250	4.5220	4.5220	-0.0110	4.5140A	4.5280B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5350	4.5310	4.5310	-0.0120	4.5240A	4.5370B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5450	4.5410	4.5410	-0.0110	4.5340A	4.5460B	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	0.9135	0.9138	0.9138	-0.0035	0.9100A	0.9148B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9148	0.9152	0.9152	-0.0034	0.9114A	0.9162B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9163	0.9166	0.9166	-0.0034	0.9128A	0.9176B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.9147	0.9180	0.9180	-0.0036	0.9142A	0.9190B	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	1.0831	1.0823	1.0823	0.0014	1.0818A	1.0836B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0823	1.0816	1.0816	0.0015	1.0811A	1.0828B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0813	1.0808	1.0808	0.0013	1.0804A	1.0820B	1.0642	1.0846	0	0
ESDEC21	2021-12-15	1.0806	1.0801	1.0801	0.0015	1.0798A	1.0812B	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	4.5120	4.5070	4.5070	-0.0120	4.4990A	4.5130B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5140	4.5100	4.5100	-0.0120	4.5020A	4.5160B	4.4290	4.5270	0	0
EUMAR21	2021-03-17	4.5160	4.5120	4.5120	-0.0120	4.5040A	4.5190B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5250	4.5210	4.5210	-0.0120	4.5140A	4.5280B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5350	4.5310	4.5310	-0.0120	4.5240A	4.5370B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5450	4.5410	4.5410	-0.0110	4.5340A	4.5460B	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	4.5151	4.5124	4.5124	-0.0115	4.5038A	4.5190B	4.3327	3436.3756	0	272
EXJUN21	2021-06-16	4.5243	4.5213	4.5213	-0.0113	4.5131A	4.5280B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.5345	4.5310	4.5310	-0.0114	4.5232A	4.5374B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5446	4.5407	4.5407	-0.0114	4.5332A	4.5465B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5551	4.5509	4.5509	-0.0113	4.5439A	4.5557B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5676	4.5627	4.5627	-0.0112	4.5564A	4.5667B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5810	4.5754	4.5754	-0.0115	4.5697A	4.5788B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5935	4.5873	4.5873	-0.0115	4.5826A	4.5903B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6096	4.6023	4.6023	-0.0116	4.5986A	4.6042B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6286	4.6201	4.6201	-0.0113	4.6175A	4.6211B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6461	4.6365	4.6365	-0.0115	4.6351A	4.6371B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6639	4.6529	4.6529	-0.0115	4.6528A	4.6523B	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	126.36	126.68	126.68	0.30	126.34A	126.75B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.47	126.78	126.78	0.28	126.44A	126.85B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.58	126.88	126.88	0.28	126.55A	126.95B	122.05	127.28	0	0
EYDEC21	2021-12-15	126.68	126.98	126.98	0.28	126.66A	127.04B	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	0.8836	0.8824	0.8824	-0.0014	0.8819A	0.8851B	0.8796	0.9733	0	0
HMJUN21	2021-06-16	0.8814	0.8800	0.8800	-0.0015	0.8796A	0.8827B	0.8772	0.9427	0	0
HMSEP21	2021-09-15	0.8789	0.8777	0.8777	-0.0014	0.8772A	0.8803B	0.8749	0.9194	0	0
HMDEC21	2021-12-15	0.8766	0.8753	0.8753	-0.0015	0.8749A	0.8778B	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	0.8836	0.8824	0.8824	-0.0014	0.8819A	0.8851B	0.8796	0.9733	0	2
HXJUN21	2021-06-16	0.8814	0.8800	0.8800	-0.0015	0.8796A	0.8827B	0.8772	0.9427	0	0
HXSEP21	2021-09-15	0.8789	0.8777	0.8777	-0.0014	0.8772A	0.8803B	0.8749	0.9194	0	0
HXDEC21	2021-12-15	0.8766	0.8753	0.8753	-0.0015	0.8749A	0.8778B	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	103.28	103.29	103.29	-0.08	103.16A	103.28B	102.78	110.04	0	0
JMJUN21	2021-06-16	103.16	103.16	103.16	-0.09	103.05A	103.16B	102.67	107.32	0	0
JMSEP21	2021-09-15	103.04	103.04	103.04	-0.08	102.93A	103.04B	102.55	105.51	0	0
JMDEC21	2021-12-15	102.89	102.91	102.91	-0.08	102.80A	102.90B	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	103.28	103.29	103.29	-0.08	103.16A	103.28B	102.78	110.04	0	0
JXJUN21	2021-06-16	103.16	103.16	103.16	-0.09	103.05A	103.16B	102.67	107.32	0	0
JXSEP21	2021-09-15	103.04	103.04	103.04	-0.08	102.93A	103.04B	102.55	105.51	0	0
JXDEC21	2021-12-15	102.89	102.91	102.91	-0.08	102.80A	102.90B	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	4.9510	4.9380	4.9380	0.0060	4.9330A	4.9570B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	4.9530	4.9380	4.9380	0.0050	4.9330A	4.9580B	4.8080	5.0400	0	0
PMMAR21	2021-03-17	4.9540	4.9390	4.9390	0.0060	4.9330A	4.9590B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9350	4.9410	4.9410	0.0100	4.9360A	4.9610B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9580	4.9440	4.9440	0.0060	4.9390A	4.9640B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	4.9610	4.9470	4.9470	0.0060	4.9430A	4.9660B	4.9040	4.9660	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3447	1.3424	1.3424	0.0091	1.3395A	1.3462B	1.1534	1.3636	0	0
PNJUN21	2021-06-16	1.3455	1.3430	1.3430	0.0090	1.3401A	1.3468B	1.2284	1.3641	0	0
PNSEP21	2021-09-15	1.3460	1.3436	1.3436	0.0090	1.3408A	1.3474B	1.2705	1.3646	0	0
PNDEC21	2021-12-15	1.3467	1.3443	1.3443	0.0090	1.3415A	1.3480B	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	4.9338	4.9387	4.9387	0.0062	4.9327A	4.9599B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9355	4.9410	4.9410	0.0086	4.9353A	4.9616B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9588	4.9440	4.9440	0.0064	4.9386A	4.9640B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	4.9613	4.9470	4.9470	0.0064	4.9422A	4.9666B	4.9035	4.9666	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3447	1.3424	1.3424	0.0091	1.3395A	1.3462B	1.1534	1.3636	0	0
PXJUN21	2021-06-16	1.3455	1.3430	1.3430	0.0092	1.3401A	1.3468B	1.2284	1.3641	0	0
PXSEP21	2021-09-15	1.3460	1.3436	1.3436	0.0092	1.3408A	1.3474B	1.2705	1.3646	0	0
PXDEC21	2021-12-15	1.3467	1.3443	1.3443	0.0091	1.3415A	1.3480B	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	3.6830	3.6800	3.6800	-0.0190	3.6750A	3.6860B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.6820	3.6800	3.6800	-0.0190	3.6750A	3.6870B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.6880	3.6790	3.6790	-0.0190	3.6740A	3.6870B	3.6180	4.2880	0	38
UMJUN21	2021-06-16	3.6820	3.6800	3.6800	-0.0180	3.6750A	3.6870B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6840	3.6800	3.6800	-0.0190	3.6750A	3.6870B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6830	3.6800	3.6800	-0.0190	3.6760A	3.6870B	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	3.6830	3.6800	3.6800	-0.0190	3.6750A	3.6860B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.6820	3.6790	3.6790	-0.0200	3.6750A	3.6870B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.6880	3.6790	3.6790	-0.0190	3.6740A	3.6870B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.6820	3.6800	3.6800	-0.0180	3.6750A	3.6870B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6840	3.6800	3.6800	-0.0190	3.6750A	3.6870B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6830	3.6800	3.6800	-0.0190	3.6760A	3.6870B	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	3.6880	3.6791	3.6791	-0.0188	3.6738A	3.6875B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.6819	3.6791	3.6791	-0.0192	3.6741A	3.6871B	3.6181	3.9839	0	14
UXSEP21	2021-09-15	3.6832	3.6796	3.6796	-0.0192	3.6748A	3.6873B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6830	3.6799	3.6799	-0.0192	3.6755A	3.6875B	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