WGT S.A.

Wyniki sesji z dnia 2020-12-23

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	0.7556	0.7577	0.7577	0.0010	0.7552A	0.7584B	0.5694	0.7644	0	0
AMJUN21	2021-06-16	0.7571	0.7581	0.7581	0.0009	0.7556A	0.7588B	0.6832	0.7648	0	0
AMSEP21	2021-09-15	0.7574	0.7584	0.7584	0.0009	0.7559A	0.7591B	0.7022	0.7651	0	0
AMDEC21	2021-12-15	0.7577	0.7587	0.7587	0.0009	0.7563A	0.7593B	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	0.7556	0.7577	0.7577	0.0010	0.7552A	0.7584B	0.5694	0.7644	0	0
AXJUN21	2021-06-16	0.7571	0.7581	0.7581	0.0009	0.7556A	0.7588B	0.6832	0.7648	0	0
AXSEP21	2021-09-15	0.7574	0.7584	0.7584	0.0009	0.7559A	0.7591B	0.7022	0.7651	0	0
AXDEC21	2021-12-15	0.7577	0.7587	0.7587	0.0009	0.7563A	0.7593B	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	1.2876	1.2868	1.2868	-0.0016	1.2857A	1.2880B	1.2690	1.4567	0	0
CAJUN21	2021-06-16	1.2876	1.2867	1.2867	-0.0017	1.2857A	1.2879B	1.2689	1.3696	0	0
CASEP21	2021-09-15	1.2878	1.2867	1.2867	-0.0017	1.2857A	1.2879B	1.2689	1.3401	0	0
CADEC21	2021-12-15	1.2877	1.2867	1.2867	-0.0018	1.2858A	1.2878B	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	4.1620	4.1550	4.1550	-0.0080	4.1470A	4.1640B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.1650	4.1580	4.1580	-0.0080	4.1500A	4.1670B	4.0990	4.1850	0	0
CMMAR21	2021-03-17	4.1680	4.1610	4.1610	-0.0080	4.1530A	4.1710B	4.0610	4.4440	0	1
CMJUN21	2021-06-16	4.1800	4.1720	4.1720	-0.0090	4.1650A	4.1820B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1920	4.1840	4.1840	-0.0090	4.1770A	4.1920B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2030	4.1960	4.1960	-0.0080	4.1890A	4.2040B	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	1.2876	1.2868	1.2868	-0.0016	1.2857A	1.2880B	1.2690	1.4567	0	0
CNJUN21	2021-06-16	1.2876	1.2867	1.2867	-0.0016	1.2857A	1.2879B	1.2689	1.3696	0	0
CNSEP21	2021-09-15	1.2878	1.2867	1.2867	-0.0017	1.2857A	1.2879B	1.2689	1.3401	0	0
CNDEC21	2021-12-15	1.2877	1.2867	1.2867	-0.0018	1.2858A	1.2878B	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	4.1678	4.1608	4.1608	-0.0083	4.1527A	4.1713B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1796	4.1719	4.1719	-0.0085	4.1642A	4.1821B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1917	4.1837	4.1837	-0.0087	4.1764A	4.1927B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2039	4.1955	4.1955	-0.0087	4.1887A	4.2042B	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	1.2209	1.2201	1.2201	-0.0051	1.2177A	1.2212B	1.1657	1.2280	0	0
DMFEB21	2021-02-17	1.2217	1.2209	1.2209	-0.0050	1.2184A	1.2220B	1.1869	1.2289	0	0
DMMAR21	2021-03-17	1.2223	1.2216	1.2216	-0.0050	1.2191A	1.2227B	1.0806	1.2296	0	0
DMJUN21	2021-06-16	1.2248	1.2240	1.2240	-0.0051	1.2215A	1.2251B	1.1287	1.2321	0	0
DMSEP21	2021-09-15	1.2273	1.2264	1.2264	-0.0051	1.2240A	1.2276B	1.1717	1.2344	0	0
DMDEC21	2021-12-15	1.2299	1.2289	1.2289	-0.0051	1.2266A	1.2301B	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	1.2223	1.2216	1.2216	-0.0050	1.2191A	1.2227B	1.0806	1.2296	0	18
DXJUN21	2021-06-16	1.2248	1.2240	1.2240	-0.0051	1.2215A	1.2251B	1.1287	1.2321	0	0
DXSEP21	2021-09-15	1.2273	1.2264	1.2264	-0.0051	1.2240A	1.2276B	1.1717	1.2344	0	0
DXDEC21	2021-12-15	1.2299	1.2289	1.2289	-0.0051	1.2266A	1.2301B	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	0.9089	0.9051	0.9051	-0.0087	0.9052A	0.9101B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9102	0.9067	0.9067	-0.0085	0.9065A	0.9114B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9117	0.9081	0.9081	-0.0085	0.9080A	0.9128B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.9133	0.9095	0.9095	-0.0085	0.9094A	0.9142B	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	26.330	26.378	26.378	0.024	26.306A	26.383B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.374	26.414	26.414	0.022	26.350A	26.411B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.422	26.458	26.458	0.023	26.399A	26.452B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.481	26.507	26.507	0.022	26.455A	26.497B	26.301	26.497	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJAN21	2021-01-20	1.2209	1.2201	1.2201	-0.0051	1.2177A	1.2212B	1.1657	1.2280	0	0
EDFEB21	2021-02-17	1.2217	1.2209	1.2209	-0.0050	1.2184A	1.2220B	1.1869	1.2289	0	0
EDMAR21	2021-03-17	1.2223	1.2216	1.2216	-0.0050	1.2191A	1.2227B	1.0806	1.2296	0	0
EDJUN21	2021-06-16	1.2248	1.2240	1.2240	-0.0051	1.2215A	1.2251B	1.1287	1.2320	0	0
EDSEP21	2021-09-15	1.2273	1.2264	1.2264	-0.0051	1.2240A	1.2276B	1.1717	1.2344	0	0
EDDEC21	2021-12-15	1.2299	1.2289	1.2289	-0.0051	1.2266A	1.2301B	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	26.330	26.378	26.378	0.024	26.306A	26.383B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.374	26.414	26.414	0.022	26.350A	26.411B	26.155	27.519	0	0
EESEP21	2021-09-15	26.422	26.458	26.458	0.023	26.399A	26.452B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.481	26.507	26.507	0.022	26.455A	26.497B	26.301	26.497	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR21	2021-03-17	1.0819	1.0841	1.0841	0.0018	1.0819A	1.0841B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0813	1.0834	1.0834	0.0018	1.0813A	1.0833B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0807	1.0827	1.0827	0.0019	1.0807A	1.0825B	1.0642	1.0846	0	0
EFDEC21	2021-12-15	1.0806	1.0819	1.0819	0.0018	1.0801A	1.0818B	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	362.79	363.67	363.67	0.78	362.68A	363.60B	345.71	371.97	0	0
EHJUN21	2021-06-16	363.90	364.71	364.71	0.76	363.80A	364.58B	346.74	372.10	0	0
EHSEP21	2021-09-15	364.80	365.65	365.65	0.72	364.80A	365.49B	356.58	373.46	0	0
EHDEC21	2021-12-15	365.83	366.56	366.56	0.70	365.83A	366.35B	358.82	366.35	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	126.20	126.21	126.21	-0.47	126.10A	126.26B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.31	126.31	126.31	-0.47	126.20A	126.36B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.41	126.41	126.41	-0.47	126.31A	126.46B	122.05	127.28	0	0
EJDEC21	2021-12-15	126.53	126.51	126.51	-0.47	126.41A	126.55B	126.41	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	4.5050	4.5060	4.5060	-0.0010	4.4960A	4.5090B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.5080	4.5080	4.5080	-0.0020	4.4980A	4.5110B	4.4290	4.5270	0	0
EMMAR21	2021-03-17	4.5100	4.5110	4.5110	-0.0010	4.5010A	4.5140B	4.3980	4.6620	0	54
EMJUN21	2021-06-16	4.5200	4.5200	4.5200	-0.0020	4.5100A	4.5230B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5300	4.5290	4.5290	-0.0020	4.5200A	4.5320B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5400	4.5390	4.5390	-0.0020	4.5300A	4.5420B	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	0.9089	0.9051	0.9051	-0.0087	0.9052A	0.9101B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9102	0.9067	0.9067	-0.0085	0.9065A	0.9114B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9117	0.9081	0.9081	-0.0085	0.9080A	0.9128B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.9133	0.9095	0.9095	-0.0085	0.9094A	0.9142B	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	1.0819	1.0841	1.0841	0.0018	1.0819A	1.0841B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0813	1.0834	1.0834	0.0018	1.0813A	1.0833B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0807	1.0827	1.0827	0.0019	1.0807A	1.0825B	1.0642	1.0846	0	0
ESDEC21	2021-12-15	1.0806	1.0819	1.0819	0.0018	1.0801A	1.0818B	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	4.5050	4.5060	4.5060	-0.0010	4.4960A	4.5090B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5080	4.5080	4.5080	-0.0020	4.4980A	4.5110B	4.4290	4.5270	0	0
EUMAR21	2021-03-17	4.5100	4.5110	4.5110	-0.0010	4.5010A	4.5140B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5200	4.5200	4.5200	-0.0010	4.5100A	4.5230B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5300	4.5290	4.5290	-0.0020	4.5200A	4.5320B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5400	4.5390	4.5390	-0.0020	4.5300A	4.5420B	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	4.5099	4.5105	4.5105	-0.0019	4.5003A	4.5149B	4.3327	3436.3756	0	272
EXJUN21	2021-06-16	4.5192	4.5196	4.5196	-0.0017	4.5095A	4.5236B	4.3586	115.9165	0	7
EXSEP21	2021-09-15	4.5292	4.5291	4.5291	-0.0019	4.5195A	4.5329B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5393	4.5387	4.5387	-0.0020	4.5296A	4.5424B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5503	4.5493	4.5493	-0.0016	4.5407A	4.5513B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5624	4.5608	4.5608	-0.0019	4.5528A	4.5622B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5752	4.5734	4.5734	-0.0020	4.5663A	4.5740B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5871	4.5854	4.5854	-0.0019	4.5789A	4.5850B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6015	4.6001	4.6001	-0.0022	4.5947A	4.5994B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6200	4.6175	4.6175	-0.0026	4.6135A	4.6166B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6343	4.6338	4.6338	-0.0027	4.6310A	4.6325B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6518	4.6500	4.6500	-0.0029	4.6485A	4.6484B	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	126.20	126.21	126.21	-0.47	126.10A	126.26B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.31	126.31	126.31	-0.47	126.20A	126.36B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.41	126.41	126.41	-0.47	126.31A	126.46B	122.05	127.28	0	0
EYDEC21	2021-12-15	126.53	126.51	126.51	-0.47	126.41A	126.55B	126.41	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	0.8849	0.8875	0.8875	0.0051	0.8853A	0.8881B	0.8796	0.9733	0	0
HMJUN21	2021-06-16	0.8825	0.8852	0.8852	0.0052	0.8830A	0.8857B	0.8772	0.9427	0	0
HMSEP21	2021-09-15	0.8800	0.8828	0.8828	0.0051	0.8808A	0.8833B	0.8749	0.9194	0	0
HMDEC21	2021-12-15	0.8776	0.8804	0.8804	0.0051	0.8783A	0.8809B	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	0.8849	0.8875	0.8875	0.0051	0.8853A	0.8881B	0.8796	0.9733	0	2
HXJUN21	2021-06-16	0.8825	0.8852	0.8852	0.0052	0.8830A	0.8857B	0.8772	0.9427	0	0
HXSEP21	2021-09-15	0.8800	0.8828	0.8828	0.0051	0.8808A	0.8833B	0.8749	0.9194	0	0
HXDEC21	2021-12-15	0.8776	0.8804	0.8804	0.0051	0.8783A	0.8809B	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	103.25	103.33	103.33	0.04	103.24A	103.42B	102.78	110.04	0	0
JMJUN21	2021-06-16	103.13	103.21	103.21	0.05	103.12A	103.30B	102.67	107.32	0	0
JMSEP21	2021-09-15	103.01	103.08	103.08	0.04	103.00A	103.18B	102.55	105.51	0	0
JMDEC21	2021-12-15	102.90	102.95	102.95	0.04	102.87A	103.04B	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	103.25	103.33	103.33	0.04	103.24A	103.42B	102.78	110.04	0	0
JXJUN21	2021-06-16	103.13	103.21	103.21	0.05	103.12A	103.30B	102.67	107.32	0	0
JXSEP21	2021-09-15	103.01	103.08	103.08	0.04	103.00A	103.18B	102.55	105.51	0	0
JXDEC21	2021-12-15	102.90	102.95	102.95	0.04	102.87A	103.04B	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	4.9640	4.9820	4.9820	0.0440	4.9500A	4.9810B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	4.9640	4.9820	4.9820	0.0440	4.9510A	4.9810B	4.8080	5.0400	0	0
PMMAR21	2021-03-17	4.9640	4.9830	4.9830	0.0440	4.9520A	4.9820B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9660	4.9850	4.9850	0.0440	4.9540A	4.9840B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9680	4.9880	4.9880	0.0440	4.9580A	4.9870B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	4.9720	4.9910	4.9910	0.0440	4.9610A	4.9900B	4.9040	4.9900	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3422	1.3498	1.3498	0.0074	1.3422A	1.3498B	1.1534	1.3636	0	0
PNJUN21	2021-06-16	1.3428	1.3504	1.3504	0.0074	1.3428A	1.3504B	1.2284	1.3641	0	0
PNSEP21	2021-09-15	1.3435	1.3510	1.3510	0.0074	1.3435A	1.3509B	1.2705	1.3646	0	0
PNDEC21	2021-12-15	1.3442	1.3517	1.3517	0.0074	1.3442A	1.3516B	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	4.9648	4.9828	4.9828	0.0441	4.9511A	4.9826B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9668	4.9851	4.9851	0.0441	4.9537A	4.9847B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9689	4.9878	4.9878	0.0438	4.9571A	4.9870B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	4.9720	4.9909	4.9909	0.0439	4.9607A	4.9900B	4.9035	4.9900	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3422	1.3498	1.3498	0.0074	1.3422A	1.3498B	1.1534	1.3636	0	0
PXJUN21	2021-06-16	1.3428	1.3504	1.3504	0.0074	1.3428A	1.3504B	1.2284	1.3641	0	0
PXSEP21	2021-09-15	1.3435	1.3510	1.3510	0.0074	1.3435A	1.3509B	1.2705	1.3646	0	0
PXDEC21	2021-12-15	1.3442	1.3517	1.3517	0.0074	1.3442A	1.3516B	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	3.6910	3.6930	3.6930	0.0130	3.6830A	3.6970B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.6910	3.6930	3.6930	0.0130	3.6830A	3.6970B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.6910	3.6930	3.6930	0.0140	3.6830A	3.6980B	3.6180	4.2880	0	38
UMJUN21	2021-06-16	3.6910	3.6930	3.6930	0.0130	3.6830A	3.6970B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6910	3.6930	3.6930	0.0130	3.6840A	3.6970B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6910	3.6940	3.6940	0.0140	3.6850A	3.6980B	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	3.6910	3.6930	3.6930	0.0130	3.6830A	3.6970B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.6910	3.6930	3.6930	0.0140	3.6830A	3.6970B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.6910	3.6930	3.6930	0.0140	3.6830A	3.6980B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.6910	3.6930	3.6930	0.0130	3.6830A	3.6970B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6910	3.6930	3.6930	0.0130	3.6840A	3.6970B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6910	3.6940	3.6940	0.0140	3.6850A	3.6980B	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	3.6910	3.6926	3.6926	0.0135	3.6827A	3.6981B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.6911	3.6927	3.6927	0.0136	3.6827A	3.6975B	3.6181	3.9839	0	14
UXSEP21	2021-09-15	3.6910	3.6932	3.6932	0.0136	3.6836A	3.6977B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6914	3.6937	3.6937	0.0138	3.6842A	3.6982B	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