WGT S.A.

Wyniki sesji z dnia 2020-12-28

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	0.7588	0.7598	0.7598	0.0021	0.7585A	0.7603B	0.5694	0.7644	0	0
AMJUN21	2021-06-16	0.7594	0.7602	0.7602	0.0021	0.7589A	0.7607B	0.6832	0.7648	0	0
AMSEP21	2021-09-15	0.7597	0.7605	0.7605	0.0021	0.7592A	0.7610B	0.7022	0.7651	0	0
AMDEC21	2021-12-15	0.7600	0.7608	0.7608	0.0021	0.7596A	0.7612B	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	0.7588	0.7598	0.7598	0.0021	0.7585A	0.7603B	0.5694	0.7644	0	0
AXJUN21	2021-06-16	0.7594	0.7602	0.7602	0.0021	0.7589A	0.7607B	0.6832	0.7648	0	0
AXSEP21	2021-09-15	0.7597	0.7605	0.7605	0.0021	0.7592A	0.7610B	0.7022	0.7651	0	0
AXDEC21	2021-12-15	0.7600	0.7608	0.7608	0.0021	0.7596A	0.7612B	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	1.2839	1.2822	1.2822	-0.0046	1.2822A	1.2840B	1.2690	1.4567	0	0
CAJUN21	2021-06-16	1.2838	1.2822	1.2822	-0.0045	1.2822A	1.2839B	1.2689	1.3696	0	0
CASEP21	2021-09-15	1.2838	1.2822	1.2822	-0.0045	1.2822A	1.2839B	1.2689	1.3401	0	0
CADEC21	2021-12-15	1.2839	1.2821	1.2821	-0.0046	1.2823A	1.2836B	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	4.1360	4.1400	4.1400	-0.0150	4.1320A	4.1390B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.1390	4.1430	4.1430	-0.0150	4.1350A	4.1420B	4.0990	4.1850	0	0
CMMAR21	2021-03-17	4.1420	4.1460	4.1460	-0.0150	4.1370A	4.1460B	4.0610	4.4440	0	1
CMJUN21	2021-06-16	4.1530	4.1570	4.1570	-0.0150	4.1480A	4.1560B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1650	4.1680	4.1680	-0.0160	4.1610A	4.1670B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1760	4.1800	4.1800	-0.0160	4.1730A	4.1790B	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	1.2839	1.2822	1.2822	-0.0046	1.2822A	1.2840B	1.2690	1.4567	0	0
CNJUN21	2021-06-16	1.2838	1.2822	1.2822	-0.0045	1.2822A	1.2839B	1.2689	1.3696	0	0
CNSEP21	2021-09-15	1.2838	1.2822	1.2822	-0.0045	1.2822A	1.2839B	1.2689	1.3401	0	0
CNDEC21	2021-12-15	1.2839	1.2821	1.2821	-0.0046	1.2823A	1.2836B	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	4.1415	4.1462	4.1462	-0.0146	4.1367A	4.1461B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1528	4.1569	4.1569	-0.0150	4.1480A	4.1562B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1649	4.1683	4.1683	-0.0154	4.1605A	4.1673B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1759	4.1801	4.1801	-0.0154	4.1722A	4.1795B	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	1.2212	1.2226	1.2226	0.0025	1.2205A	1.2231B	1.1657	1.2280	0	0
DMFEB21	2021-02-17	1.2220	1.2235	1.2235	0.0026	1.2212A	1.2239B	1.1869	1.2289	0	0
DMMAR21	2021-03-17	1.2229	1.2243	1.2243	0.0027	1.2220A	1.2246B	1.0806	1.2296	0	0
DMJUN21	2021-06-16	1.2252	1.2267	1.2267	0.0027	1.2244A	1.2270B	1.1287	1.2321	0	0
DMSEP21	2021-09-15	1.2274	1.2290	1.2290	0.0026	1.2269A	1.2294B	1.1717	1.2344	0	0
DMDEC21	2021-12-15	1.2301	1.2316	1.2316	0.0027	1.2294A	1.2319B	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	1.2229	1.2243	1.2243	0.0027	1.2220A	1.2246B	1.0806	1.2296	0	18
DXJUN21	2021-06-16	1.2252	1.2267	1.2267	0.0027	1.2244A	1.2270B	1.1287	1.2321	0	0
DXSEP21	2021-09-15	1.2274	1.2290	1.2290	0.0026	1.2269A	1.2294B	1.1717	1.2344	0	0
DXDEC21	2021-12-15	1.2301	1.2316	1.2316	0.0027	1.2294A	1.2319B	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	0.9047	0.9054	0.9054	0.0003	0.9046A	0.9063B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9065	0.9067	0.9067	0.0000	0.9058A	0.9076B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9080	0.9081	0.9081	0.0000	0.9073A	0.9089B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.9091	0.9096	0.9096	0.0001	0.9090A	0.9104B	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	26.284	26.276	26.276	-0.102	26.274A	26.251B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.323	26.309	26.309	-0.105	26.313A	26.278B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.370	26.352	26.352	-0.106	26.361A	26.317B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.425	26.399	26.399	-0.108	26.415A	26.357B	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	1.2212	1.2226	1.2226	0.0025	1.2205A	1.2231B	1.1657	1.2280	0	0
EDFEB21	2021-02-17	1.2220	1.2235	1.2235	0.0026	1.2212A	1.2239B	1.1869	1.2289	0	0
EDMAR21	2021-03-17	1.2229	1.2243	1.2243	0.0027	1.2220A	1.2246B	1.0806	1.2296	0	0
EDJUN21	2021-06-16	1.2252	1.2267	1.2267	0.0027	1.2244A	1.2270B	1.1287	1.2320	0	0
EDSEP21	2021-09-15	1.2274	1.2290	1.2290	0.0026	1.2269A	1.2294B	1.1717	1.2344	0	0
EDDEC21	2021-12-15	1.2301	1.2316	1.2316	0.0027	1.2294A	1.2319B	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	26.284	26.276	26.276	-0.102	26.274A	26.251B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.323	26.309	26.309	-0.105	26.313A	26.278B	26.155	27.519	0	0
EESEP21	2021-09-15	26.370	26.352	26.352	-0.106	26.361A	26.317B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.425	26.399	26.399	-0.108	26.415A	26.357B	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	1.0867	1.0854	1.0854	0.0013	1.0846A	1.0867B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0859	1.0846	1.0846	0.0012	1.0839A	1.0859B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0849	1.0838	1.0838	0.0011	1.0834A	1.0851B	1.0642	1.0851	0	0
EFDEC21	2021-12-15	1.0842	1.0831	1.0831	0.0012	1.0828A	1.0842B	1.0764	1.0842	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHMAR21	2021-03-17	364.22	364.15	364.15	0.48	364.25A	365.20B	345.71	371.97	0	0
EHJUN21	2021-06-16	365.19	365.21	365.21	0.50	365.40A	366.16B	346.74	372.10	0	0
EHSEP21	2021-09-15	366.09	366.12	366.12	0.47	366.35A	367.08B	356.58	373.46	0	0
EHDEC21	2021-12-15	367.00	367.10	367.10	0.54	367.39A	367.97B	358.82	367.97	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	126.56	126.71	126.71	0.50	126.56A	126.74B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.67	126.83	126.83	0.52	126.67A	126.83B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.77	126.93	126.93	0.52	126.78A	126.93B	122.05	127.28	0	0
EJDEC21	2021-12-15	126.85	127.01	127.01	0.50	126.89A	127.02B	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	4.4960	4.4940	4.4940	-0.0120	4.4920A	4.4960B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.4990	4.4970	4.4970	-0.0110	4.4950A	4.4990B	4.4290	4.5270	0	0
EMMAR21	2021-03-17	4.5010	4.4990	4.4990	-0.0120	4.4970A	4.5010B	4.3980	4.6620	0	54
EMJUN21	2021-06-16	4.5100	4.5080	4.5080	-0.0120	4.5060A	4.5100B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5200	4.5180	4.5180	-0.0110	4.5160A	4.5190B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5290	4.5270	4.5270	-0.0120	4.5250A	4.5290B	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	0.9047	0.9054	0.9054	0.0003	0.9046A	0.9063B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9065	0.9067	0.9067	0.0000	0.9058A	0.9076B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9080	0.9081	0.9081	0.0000	0.9073A	0.9089B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.9091	0.9096	0.9096	0.0001	0.9090A	0.9104B	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	1.0867	1.0854	1.0854	0.0013	1.0846A	1.0867B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0859	1.0847	1.0847	0.0013	1.0839A	1.0859B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0849	1.0838	1.0838	0.0011	1.0834A	1.0851B	1.0642	1.0851	0	0
ESDEC21	2021-12-15	1.0842	1.0831	1.0831	0.0012	1.0828A	1.0842B	1.0764	1.0842	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJAN21	2021-01-20	4.4960	4.4940	4.4940	-0.0120	4.4920A	4.4960B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.4990	4.4970	4.4970	-0.0110	4.4950A	4.4990B	4.4290	4.5270	0	0
EUMAR21	2021-03-17	4.5010	4.4990	4.4990	-0.0120	4.4970A	4.5010B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5100	4.5080	4.5080	-0.0120	4.5060A	4.5100B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5200	4.5180	4.5180	-0.0110	4.5160A	4.5190B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5290	4.5270	4.5270	-0.0120	4.5250A	4.5290B	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	4.5008	4.4992	4.4992	-0.0113	4.4966A	4.5017B	4.3327	3436.3756	0	272
EXJUN21	2021-06-16	4.5096	4.5079	4.5079	-0.0117	4.5059A	4.5100B	4.3586	115.9165	0	7
EXSEP21	2021-09-15	4.5194	4.5175	4.5175	-0.0116	4.5158A	4.5192B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5289	4.5271	4.5271	-0.0116	4.5247A	4.5293B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5423	4.5389	4.5389	-0.0104	4.5379A	4.5396B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5555	4.5507	4.5507	-0.0101	4.5503A	4.5503B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5689	4.5642	4.5642	-0.0092	4.5641A	4.5624B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5810	4.5765	4.5765	-0.0089	4.5772A	4.5739B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5967	4.5914	4.5914	-0.0087	4.5931A	4.5880B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6161	4.6087	4.6087	-0.0088	4.6118A	4.6049B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6332	4.6254	4.6254	-0.0084	4.6295A	4.6207B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6485	4.6415	4.6415	-0.0085	4.6471A	4.6364B	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	126.56	126.71	126.71	0.50	126.56A	126.74B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.67	126.83	126.83	0.52	126.67A	126.83B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.77	126.93	126.93	0.52	126.78A	126.93B	122.05	127.28	0	0
EYDEC21	2021-12-15	126.85	127.01	127.01	0.50	126.89A	127.02B	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	0.8873	0.8865	0.8865	-0.0010	0.8857A	0.8892B	0.8796	0.9733	0	0
HMJUN21	2021-06-16	0.8850	0.8842	0.8842	-0.0010	0.8834A	0.8868B	0.8772	0.9427	0	0
HMSEP21	2021-09-15	0.8827	0.8819	0.8819	-0.0009	0.8811A	0.8844B	0.8749	0.9194	0	0
HMDEC21	2021-12-15	0.8803	0.8794	0.8794	-0.0010	0.8789A	0.8819B	0.8725	0.8819	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.8873	0.8865	0.8865	-0.0010	0.8857A	0.8892B	0.8796	0.9733	0	2
HXJUN21	2021-06-16	0.8850	0.8842	0.8842	-0.0010	0.8834A	0.8868B	0.8772	0.9427	0	0
HXSEP21	2021-09-15	0.8827	0.8819	0.8819	-0.0009	0.8811A	0.8844B	0.8749	0.9194	0	0
HXDEC21	2021-12-15	0.8803	0.8794	0.8794	-0.0010	0.8789A	0.8819B	0.8725	0.8819	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	103.50	103.50	103.50	0.17	103.45A	103.56B	102.78	110.04	0	0
JMJUN21	2021-06-16	103.39	103.38	103.38	0.17	103.33A	103.44B	102.67	107.32	0	0
JMSEP21	2021-09-15	103.26	103.27	103.27	0.19	103.21A	103.32B	102.55	105.51	0	0
JMDEC21	2021-12-15	103.12	103.13	103.13	0.18	103.09A	103.18B	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	103.50	103.50	103.50	0.17	103.45A	103.56B	102.78	110.04	0	0
JXJUN21	2021-06-16	103.39	103.38	103.38	0.17	103.33A	103.44B	102.67	107.32	0	0
JXSEP21	2021-09-15	103.26	103.27	103.27	0.19	103.21A	103.32B	102.55	105.51	0	0
JXDEC21	2021-12-15	103.12	103.13	103.13	0.18	103.09A	103.18B	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	4.9680	4.9680	4.9680	-0.0140	4.9650A	4.9710B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	4.9680	4.9680	4.9680	-0.0140	4.9650A	4.9710B	4.8080	5.0400	0	0
PMMAR21	2021-03-17	4.9680	4.9690	4.9690	-0.0140	4.9660A	4.9710B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9710	4.9710	4.9710	-0.0140	4.9680A	4.9740B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9740	4.9740	4.9740	-0.0140	4.9720A	4.9750B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	4.9770	4.9770	4.9770	-0.0140	4.9740A	4.9780B	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	1.3497	1.3522	1.3522	0.0024	1.3492A	1.3536B	1.1534	1.3636	0	0
PNJUN21	2021-06-16	1.3503	1.3529	1.3529	0.0025	1.3499A	1.3542B	1.2284	1.3641	0	0
PNSEP21	2021-09-15	1.3509	1.3534	1.3534	0.0024	1.3505A	1.3545B	1.2705	1.3646	0	0
PNDEC21	2021-12-15	1.3516	1.3541	1.3541	0.0024	1.3511A	1.3551B	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	4.9678	4.9685	4.9685	-0.0143	4.9651A	4.9716B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9706	4.9710	4.9710	-0.0141	4.9679A	4.9740B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9739	4.9736	4.9736	-0.0142	4.9712A	4.9756B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	4.9762	4.9764	4.9764	-0.0145	4.9735A	4.9786B	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	1.3497	1.3522	1.3522	0.0024	1.3492A	1.3536B	1.1534	1.3636	0	0
PXJUN21	2021-06-16	1.3503	1.3529	1.3529	0.0025	1.3499A	1.3542B	1.2284	1.3641	0	0
PXSEP21	2021-09-15	1.3509	1.3534	1.3534	0.0024	1.3505A	1.3545B	1.2705	1.3646	0	0
PXDEC21	2021-12-15	1.3516	1.3541	1.3541	0.0024	1.3511A	1.3551B	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	3.6810	3.6750	3.6750	-0.0180	3.6760A	3.6810B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.6810	3.6750	3.6750	-0.0180	3.6760A	3.6810B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.6810	3.6750	3.6750	-0.0180	3.6750A	3.6810B	3.6180	4.2880	0	38
UMJUN21	2021-06-16	3.6810	3.6750	3.6750	-0.0180	3.6760A	3.6800B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6820	3.6750	3.6750	-0.0180	3.6760A	3.6810B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6820	3.6760	3.6760	-0.0180	3.6760A	3.6820B	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	3.6810	3.6750	3.6750	-0.0180	3.6760A	3.6810B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.6810	3.6750	3.6750	-0.0180	3.6760A	3.6810B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.6810	3.6750	3.6750	-0.0180	3.6750A	3.6810B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.6810	3.6750	3.6750	-0.0180	3.6760A	3.6800B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6820	3.6750	3.6750	-0.0180	3.6760A	3.6810B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6820	3.6760	3.6760	-0.0180	3.6760A	3.6820B	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	3.6804	3.6747	3.6747	-0.0179	3.6747A	3.6814B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.6807	3.6747	3.6747	-0.0180	3.6753A	3.6809B	3.6181	3.9839	0	14
UXSEP21	2021-09-15	3.6814	3.6752	3.6752	-0.0180	3.6759A	3.6813B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6812	3.6756	3.6756	-0.0181	3.6757A	3.6822B	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