WGT S.A.

Wyniki sesji z dnia 2020-12-29

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	0.7606	0.7620	0.7620	0.0022	0.7600A	0.7619B	0.5694	0.7644	0	0
AMJUN21	2021-06-16	0.7609	0.7624	0.7624	0.0022	0.7604A	0.7622B	0.6832	0.7648	0	0
AMSEP21	2021-09-15	0.7612	0.7627	0.7627	0.0022	0.7608A	0.7625B	0.7022	0.7651	0	0
AMDEC21	2021-12-15	0.7614	0.7630	0.7630	0.0022	0.7611A	0.7627B	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	0.7606	0.7620	0.7620	0.0022	0.7600A	0.7619B	0.5694	0.7644	0	0
AXJUN21	2021-06-16	0.7609	0.7624	0.7624	0.0022	0.7604A	0.7622B	0.6832	0.7648	0	0
AXSEP21	2021-09-15	0.7612	0.7627	0.7627	0.0022	0.7608A	0.7625B	0.7022	0.7651	0	0
AXDEC21	2021-12-15	0.7614	0.7630	0.7630	0.0022	0.7611A	0.7627B	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	1.2811	1.2792	1.2792	-0.0030	1.2793A	1.2817B	1.2690	1.4567	0	0
CAJUN21	2021-06-16	1.2810	1.2790	1.2790	-0.0032	1.2792A	1.2815B	1.2689	1.3696	0	0
CASEP21	2021-09-15	1.2811	1.2790	1.2790	-0.0032	1.2792A	1.2815B	1.2689	1.3401	0	0
CADEC21	2021-12-15	1.2813	1.2791	1.2791	-0.0030	1.2792A	1.2814B	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	4.1650	4.1650	0.0250	4.1340A	4.1840B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.1390	4.1680	4.1680	0.0250	4.1370A	4.1870B	4.0990	4.1870	0	0
CMMAR21	2021-03-17	4.1420	4.1720	4.1720	0.0260	4.1400A	4.1890B	4.0610	4.4440	0	1
CMJUN21	2021-06-16	4.1530	4.1820	4.1820	0.0250	4.1510A	4.2000B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1660	4.1930	4.1930	0.0250	4.1630A	4.2110B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1770	4.2060	4.2060	0.0260	4.1740A	4.2240B	4.1380	4.2240	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR21	2021-03-17	1.2811	1.2792	1.2792	-0.0030	1.2793A	1.2817B	1.2690	1.4567	0	0
CNJUN21	2021-06-16	1.2810	1.2790	1.2790	-0.0032	1.2792A	1.2815B	1.2689	1.3696	0	0
CNSEP21	2021-09-15	1.2811	1.2790	1.2790	-0.0032	1.2792A	1.2815B	1.2689	1.3401	0	0
CNDEC21	2021-12-15	1.2813	1.2791	1.2791	-0.0030	1.2792A	1.2814B	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	4.1413	4.1715	4.1715	0.0253	4.1394A	4.1899B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1527	4.1821	4.1821	0.0252	4.1505A	4.2003B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1650	4.1934	4.1934	0.0251	4.1628A	4.2113B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1763	4.2059	4.2059	0.0258	4.1740A	4.2240B	4.1377	4.2240	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN21	2021-01-20	1.2255	1.2270	1.2270	0.0044	1.2247A	1.2271B	1.1657	1.2280	0	0
DMFEB21	2021-02-17	1.2263	1.2278	1.2278	0.0043	1.2255A	1.2278B	1.1869	1.2289	0	0
DMMAR21	2021-03-17	1.2270	1.2285	1.2285	0.0042	1.2262A	1.2285B	1.0806	1.2296	0	0
DMJUN21	2021-06-16	1.2295	1.2310	1.2310	0.0043	1.2286A	1.2309B	1.1287	1.2321	0	0
DMSEP21	2021-09-15	1.2319	1.2334	1.2334	0.0044	1.2311A	1.2334B	1.1717	1.2344	0	0
DMDEC21	2021-12-15	1.2343	1.2359	1.2359	0.0043	1.2336A	1.2359B	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	1.2270	1.2285	1.2285	0.0042	1.2262A	1.2285B	1.0806	1.2296	0	18
DXJUN21	2021-06-16	1.2295	1.2310	1.2310	0.0043	1.2286A	1.2309B	1.1287	1.2321	0	0
DXSEP21	2021-09-15	1.2319	1.2334	1.2334	0.0044	1.2311A	1.2334B	1.1717	1.2344	0	0
DXDEC21	2021-12-15	1.2344	1.2359	1.2359	0.0043	1.2336A	1.2359B	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	0.9074	0.9085	0.9085	0.0031	0.9071A	0.9102B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9088	0.9099	0.9099	0.0032	0.9085A	0.9116B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9101	0.9113	0.9113	0.0032	0.9100A	0.9130B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.9115	0.9127	0.9127	0.0031	0.9115A	0.9144B	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	26.279	26.321	26.321	0.045	26.295A	26.316B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.310	26.358	26.358	0.049	26.332A	26.347B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.354	26.401	26.401	0.049	26.381A	26.382B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.401	26.449	26.449	0.050	26.437A	26.424B	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	1.2255	1.2270	1.2270	0.0044	1.2247A	1.2271B	1.1657	1.2280	0	0
EDFEB21	2021-02-17	1.2263	1.2278	1.2278	0.0043	1.2255A	1.2278B	1.1869	1.2289	0	0
EDMAR21	2021-03-17	1.2271	1.2285	1.2285	0.0042	1.2262A	1.2285B	1.0806	1.2296	0	0
EDJUN21	2021-06-16	1.2294	1.2310	1.2310	0.0043	1.2286A	1.2309B	1.1287	1.2320	0	0
EDSEP21	2021-09-15	1.2319	1.2334	1.2334	0.0044	1.2311A	1.2334B	1.1717	1.2344	0	0
EDDEC21	2021-12-15	1.2343	1.2359	1.2359	0.0043	1.2336A	1.2359B	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	26.279	26.321	26.321	0.045	26.295A	26.316B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.310	26.358	26.358	0.049	26.332A	26.347B	26.155	27.519	0	0
EESEP21	2021-09-15	26.354	26.401	26.401	0.049	26.381A	26.382B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.401	26.449	26.449	0.050	26.437A	26.424B	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	1.0848	1.0845	1.0845	-0.0009	1.0836A	1.0867B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0842	1.0837	1.0837	-0.0009	1.0829A	1.0859B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0835	1.0830	1.0830	-0.0008	1.0822A	1.0852B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0829	1.0823	1.0823	-0.0008	1.0817A	1.0844B	1.0764	1.0844	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHMAR21	2021-03-17	364.00	365.00	365.00	0.85	364.00A	365.27B	345.71	371.97	0	0
EHJUN21	2021-06-16	365.09	366.06	366.06	0.85	365.09A	366.26B	346.74	372.10	0	0
EHSEP21	2021-09-15	366.11	367.00	367.00	0.88	366.11A	367.12B	356.58	373.46	0	0
EHDEC21	2021-12-15	367.23	367.96	367.96	0.86	367.14A	367.99B	358.82	367.99	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	127.08	127.21	127.21	0.50	127.01A	127.31B	114.77	127.31	0	0
EJJUN21	2021-06-16	127.18	127.32	127.32	0.49	127.11A	127.41B	119.91	127.41	0	0
EJSEP21	2021-09-15	127.27	127.42	127.42	0.49	127.22A	127.51B	122.05	127.51	0	0
EJDEC21	2021-12-15	127.33	127.49	127.49	0.48	127.29A	127.57B	126.41	127.57	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	4.4870	4.5190	4.5190	0.0250	4.4870A	4.5500B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.4900	4.5210	4.5210	0.0240	4.4890A	4.5520B	4.4290	4.5520	0	0
EMMAR21	2021-03-17	4.4920	4.5240	4.5240	0.0250	4.4920A	4.5550B	4.3980	4.6620	0	54
EMJUN21	2021-06-16	4.5010	4.5330	4.5330	0.0250	4.5010A	4.5630B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5110	4.5410	4.5410	0.0230	4.5110A	4.5720B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5200	4.5530	4.5530	0.0260	4.5190A	4.5820B	4.4720	4.5820	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	0.9074	0.9085	0.9085	0.0031	0.9071A	0.9102B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9087	0.9099	0.9099	0.0032	0.9085A	0.9116B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9101	0.9113	0.9113	0.0032	0.9100A	0.9130B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.9115	0.9127	0.9127	0.0031	0.9115A	0.9144B	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	1.0848	1.0845	1.0845	-0.0009	1.0836A	1.0867B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0842	1.0837	1.0837	-0.0010	1.0829A	1.0859B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0835	1.0830	1.0830	-0.0008	1.0822A	1.0852B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0829	1.0823	1.0823	-0.0008	1.0817A	1.0844B	1.0764	1.0844	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJAN21	2021-01-20	4.4870	4.5190	4.5190	0.0250	4.4870A	4.5500B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.4900	4.5210	4.5210	0.0240	4.4890A	4.5520B	4.4290	4.5520	0	0
EUMAR21	2021-03-17	4.4920	4.5240	4.5240	0.0250	4.4920A	4.5550B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5010	4.5330	4.5330	0.0250	4.5010A	4.5630B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5110	4.5410	4.5410	0.0230	4.5110A	4.5720B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5200	4.5530	4.5530	0.0260	4.5190A	4.5820B	4.4720	4.5820	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	4.4916	4.5237	4.5237	0.0245	4.4913A	4.5554B	4.3327	3436.3756	0	272
EXJUN21	2021-06-16	4.5005	4.5322	4.5322	0.0243	4.5002A	4.5634B	4.3586	115.9165	0	7
EXSEP21	2021-09-15	4.5106	4.5414	4.5414	0.0239	4.5101A	4.5724B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5196	4.5521	4.5521	0.0250	4.5190A	4.5827B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5337	4.5637	4.5637	0.0248	4.5332A	4.5928B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5467	4.5754	4.5754	0.0247	4.5459A	4.6040B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5610	4.5882	4.5882	0.0240	4.5597A	4.6171B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5742	4.6003	4.6003	0.0238	4.5726A	4.6283B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5897	4.6154	4.6154	0.0240	4.5883A	4.6427B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6081	4.6336	4.6336	0.0249	4.6071A	4.6588B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6252	4.6503	4.6503	0.0249	4.6243A	4.6756B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6419	4.6672	4.6672	0.0257	4.6415A	4.6909B	4.5905	4.6909	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR21	2021-03-17	127.08	127.21	127.21	0.50	127.01A	127.31B	114.77	127.31	0	0
EYJUN21	2021-06-16	127.18	127.32	127.32	0.49	127.11A	127.41B	119.91	127.41	0	0
EYSEP21	2021-09-15	127.27	127.42	127.42	0.49	127.22A	127.51B	122.05	127.51	0	0
EYDEC21	2021-12-15	127.33	127.49	127.49	0.48	127.29A	127.57B	126.41	127.57	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	0.8840	0.8828	0.8828	-0.0037	0.8828A	0.8854B	0.8796	0.9733	0	0
HMJUN21	2021-06-16	0.8817	0.8804	0.8804	-0.0038	0.8805A	0.8830B	0.8772	0.9427	0	0
HMSEP21	2021-09-15	0.8794	0.8781	0.8781	-0.0038	0.8781A	0.8806B	0.8749	0.9194	0	0
HMDEC21	2021-12-15	0.8771	0.8757	0.8757	-0.0037	0.8759A	0.8782B	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	0.8840	0.8828	0.8828	-0.0037	0.8828A	0.8854B	0.8796	0.9733	0	2
HXJUN21	2021-06-16	0.8817	0.8804	0.8804	-0.0038	0.8805A	0.8830B	0.8772	0.9427	0	0
HXSEP21	2021-09-15	0.8794	0.8781	0.8781	-0.0038	0.8781A	0.8806B	0.8749	0.9194	0	0
HXDEC21	2021-12-15	0.8771	0.8757	0.8757	-0.0037	0.8759A	0.8782B	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	103.56	103.56	103.56	0.06	103.53A	103.65B	102.78	110.04	0	0
JMJUN21	2021-06-16	103.44	103.44	103.44	0.06	103.42A	103.53B	102.67	107.32	0	0
JMSEP21	2021-09-15	103.31	103.32	103.32	0.05	103.29A	103.41B	102.55	105.51	0	0
JMDEC21	2021-12-15	103.15	103.16	103.16	0.03	103.14A	103.25B	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	103.56	103.56	103.56	0.06	103.53A	103.65B	102.78	110.04	0	0
JXJUN21	2021-06-16	103.44	103.44	103.44	0.06	103.42A	103.53B	102.67	107.32	0	0
JXSEP21	2021-09-15	103.31	103.32	103.32	0.05	103.29A	103.41B	102.55	105.51	0	0
JXDEC21	2021-12-15	103.15	103.16	103.16	0.03	103.14A	103.25B	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	4.9490	4.9800	4.9800	0.0120	4.9460A	5.0090B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	4.9490	4.9800	4.9800	0.0120	4.9460A	5.0100B	4.8080	5.0400	0	0
PMMAR21	2021-03-17	4.9500	4.9810	4.9810	0.0120	4.9470A	5.0110B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9520	4.9820	4.9820	0.0110	4.9490A	5.0120B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9550	4.9850	4.9850	0.0110	4.9520A	5.0140B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	4.9580	4.9890	4.9890	0.0120	4.9550A	5.0180B	4.9040	5.0180	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3515	1.3522	1.3522	0.0000	1.3482A	1.3528B	1.1534	1.3636	0	0
PNJUN21	2021-06-16	1.3521	1.3527	1.3527	-0.0002	1.3488A	1.3533B	1.2284	1.3641	0	0
PNSEP21	2021-09-15	1.3528	1.3533	1.3533	-0.0001	1.3494A	1.3538B	1.2705	1.3646	0	0
PNDEC21	2021-12-15	1.3535	1.3539	1.3539	-0.0002	1.3501A	1.3544B	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	4.9491	4.9804	4.9804	0.0119	4.9463A	5.0115B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9516	4.9821	4.9821	0.0111	4.9485A	5.0129B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9548	4.9844	4.9844	0.0108	4.9518A	5.0149B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	4.9571	4.9885	4.9885	0.0121	4.9541A	5.0181B	4.9035	5.0181	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3515	1.3522	1.3522	0.0000	1.3482A	1.3528B	1.1534	1.3636	0	0
PXJUN21	2021-06-16	1.3521	1.3527	1.3527	-0.0002	1.3488A	1.3533B	1.2284	1.3641	0	0
PXSEP21	2021-09-15	1.3528	1.3533	1.3533	-0.0001	1.3494A	1.3538B	1.2705	1.3646	0	0
PXDEC21	2021-12-15	1.3535	1.3539	1.3539	-0.0002	1.3501A	1.3544B	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	3.6610	3.6840	3.6840	0.0090	3.6580A	3.7100B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.6610	3.6840	3.6840	0.0090	3.6580A	3.7090B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.6610	3.6830	3.6830	0.0080	3.6580A	3.7100B	3.6180	4.2880	0	38
UMJUN21	2021-06-16	3.6610	3.6830	3.6830	0.0080	3.6580A	3.7080B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6610	3.6830	3.6830	0.0080	3.6590A	3.7080B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6610	3.6840	3.6840	0.0080	3.6580A	3.7090B	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	3.6610	3.6840	3.6840	0.0090	3.6580A	3.7100B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.6610	3.6840	3.6840	0.0090	3.6580A	3.7090B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.6610	3.6830	3.6830	0.0080	3.6580A	3.7100B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.6610	3.6830	3.6830	0.0080	3.6580A	3.7080B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6610	3.6830	3.6830	0.0080	3.6590A	3.7080B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6610	3.6840	3.6840	0.0080	3.6580A	3.7090B	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	3.6601	3.6831	3.6831	0.0084	3.6573A	3.7102B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.6602	3.6826	3.6826	0.0079	3.6575A	3.7089B	3.6181	3.9839	0	14
UXSEP21	2021-09-15	3.6610	3.6828	3.6828	0.0076	3.6583A	3.7089B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6607	3.6841	3.6841	0.0085	3.6580A	3.7094B	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