WGT S.A.

Wyniki sesji z dnia 2020-12-30

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	0.7660	0.7682	0.7682	0.0062	0.7651A	0.7681B	0.5694	0.7681	0	0
AMJUN21	2021-06-16	0.7664	0.7686	0.7686	0.0062	0.7655A	0.7685B	0.6832	0.7685	0	0
AMSEP21	2021-09-15	0.7666	0.7689	0.7689	0.0062	0.7658A	0.7688B	0.7022	0.7688	0	0
AMDEC21	2021-12-15	0.7669	0.7692	0.7692	0.0062	0.7662A	0.7691B	0.7482	0.7691	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR21	2021-03-17	0.7660	0.7682	0.7682	0.0062	0.7651A	0.7681B	0.5694	0.7681	0	0
AXJUN21	2021-06-16	0.7664	0.7686	0.7686	0.0062	0.7655A	0.7685B	0.6832	0.7685	0	0
AXSEP21	2021-09-15	0.7666	0.7689	0.7689	0.0062	0.7658A	0.7688B	0.7022	0.7688	0	0
AXDEC21	2021-12-15	0.7669	0.7692	0.7692	0.0062	0.7662A	0.7691B	0.7482	0.7691	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	1.2787	1.2781	1.2781	-0.0011	1.2771A	1.2803B	1.2690	1.4567	0	0
CAJUN21	2021-06-16	1.2785	1.2779	1.2779	-0.0011	1.2770A	1.2802B	1.2689	1.3696	0	0
CASEP21	2021-09-15	1.2785	1.2778	1.2778	-0.0012	1.2770A	1.2801B	1.2689	1.3401	0	0
CADEC21	2021-12-15	1.2786	1.2778	1.2778	-0.0013	1.2770A	1.2800B	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	4.1630	4.2180	4.2180	0.0530	4.1630A	4.2140B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.1670	4.2210	4.2210	0.0530	4.1660A	4.2170B	4.0990	4.2170	0	0
CMMAR21	2021-03-17	4.1700	4.2230	4.2230	0.0510	4.1690A	4.2200B	4.0610	4.4440	0	1
CMJUN21	2021-06-16	4.1800	4.2330	4.2330	0.0510	4.1790A	4.2300B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1920	4.2440	4.2440	0.0510	4.1910A	4.2400B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2030	4.2570	4.2570	0.0510	4.2030A	4.2520B	4.1380	4.2520	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR21	2021-03-17	1.2787	1.2781	1.2781	-0.0011	1.2771A	1.2803B	1.2690	1.4567	0	0
CNJUN21	2021-06-16	1.2785	1.2779	1.2779	-0.0011	1.2770A	1.2802B	1.2689	1.3696	0	0
CNSEP21	2021-09-15	1.2785	1.2778	1.2778	-0.0012	1.2770A	1.2801B	1.2689	1.3401	0	0
CNDEC21	2021-12-15	1.2786	1.2778	1.2778	-0.0013	1.2770A	1.2800B	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	4.1694	4.2232	4.2232	0.0517	4.1688A	4.2205B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1795	4.2331	4.2331	0.0510	4.1789A	4.2301B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1913	4.2442	4.2442	0.0508	4.1907A	4.2405B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2029	4.2563	4.2563	0.0504	4.2023A	4.2523B	4.1377	4.2523	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	1.2310	1.2310	0.0040	1.2260A	1.2312B	1.1657	1.2312	0	0
DMFEB21	2021-02-17	1.2273	1.2318	1.2318	0.0040	1.2267A	1.2320B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2281	1.2327	1.2327	0.0042	1.2275A	1.2329B	1.0806	1.2329	0	0
DMJUN21	2021-06-16	1.2305	1.2351	1.2351	0.0041	1.2299A	1.2353B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2330	1.2375	1.2375	0.0041	1.2324A	1.2376B	1.1717	1.2376	0	0
DMDEC21	2021-12-15	1.2357	1.2403	1.2403	0.0044	1.2352A	1.2405B	1.2236	1.2405	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXMAR21	2021-03-17	1.2281	1.2327	1.2327	0.0042	1.2275A	1.2329B	1.0806	1.2329	0	18
DXJUN21	2021-06-16	1.2305	1.2351	1.2351	0.0041	1.2299A	1.2353B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2330	1.2375	1.2375	0.0041	1.2324A	1.2376B	1.1717	1.2376	0	0
DXDEC21	2021-12-15	1.2357	1.2403	1.2403	0.0044	1.2352A	1.2405B	1.2236	1.2405	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	0.9081	0.9055	0.9055	-0.0030	0.9028A	0.9079B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9095	0.9068	0.9068	-0.0031	0.9043A	0.9093B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9110	0.9083	0.9083	-0.0030	0.9057A	0.9107B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.9126	0.9097	0.9097	-0.0030	0.9071A	0.9120B	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	26.224	26.244	26.244	-0.077	26.224A	26.267B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.263	26.282	26.282	-0.076	26.263A	26.298B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.316	26.323	26.323	-0.078	26.314A	26.335B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.372	26.361	26.361	-0.088	26.357A	26.367B	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	1.2265	1.2310	1.2310	0.0040	1.2260A	1.2312B	1.1657	1.2312	0	0
EDFEB21	2021-02-17	1.2273	1.2318	1.2318	0.0040	1.2267A	1.2320B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2281	1.2327	1.2327	0.0042	1.2275A	1.2329B	1.0806	1.2329	0	0
EDJUN21	2021-06-16	1.2305	1.2351	1.2351	0.0041	1.2299A	1.2353B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2330	1.2375	1.2375	0.0041	1.2324A	1.2376B	1.1717	1.2376	0	0
EDDEC21	2021-12-15	1.2357	1.2403	1.2403	0.0044	1.2352A	1.2405B	1.2244	1.2405	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEMAR21	2021-03-17	26.224	26.244	26.244	-0.077	26.224A	26.267B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.263	26.282	26.282	-0.076	26.263A	26.298B	26.155	27.519	0	0
EESEP21	2021-09-15	26.316	26.323	26.323	-0.078	26.314A	26.335B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.372	26.361	26.361	-0.088	26.357A	26.367B	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	1.0840	1.0852	1.0852	0.0007	1.0836A	1.0857B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0833	1.0845	1.0845	0.0008	1.0830A	1.0849B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0827	1.0839	1.0839	0.0009	1.0823A	1.0841B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0821	1.0831	1.0831	0.0008	1.0816A	1.0834B	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	365.18	365.66	365.66	0.66	365.07A	365.50B	345.71	371.97	0	0
EHJUN21	2021-06-16	366.07	366.61	366.61	0.55	366.17A	366.38B	346.74	372.10	0	0
EHSEP21	2021-09-15	367.01	367.59	367.59	0.59	367.27A	367.32B	356.58	373.46	0	0
EHDEC21	2021-12-15	367.98	368.57	368.57	0.61	368.29A	368.22B	358.82	368.22	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	127.01	126.83	126.83	-0.38	126.59A	126.98B	114.77	127.31	0	0
EJJUN21	2021-06-16	127.13	126.94	126.94	-0.38	126.70A	127.08B	119.91	127.41	0	0
EJSEP21	2021-09-15	127.23	127.03	127.03	-0.39	126.81A	127.17B	122.05	127.51	0	0
EJDEC21	2021-12-15	127.33	127.13	127.13	-0.36	126.90A	127.25B	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	4.5400	4.5780	4.5780	0.0590	4.5200A	4.5740B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.5430	4.5800	4.5800	0.0590	4.5230A	4.5760B	4.4290	4.5760	0	0
EMMAR21	2021-03-17	4.5460	4.5830	4.5830	0.0590	4.5250A	4.5790B	4.3980	4.6620	0	54
EMJUN21	2021-06-16	4.5540	4.5900	4.5900	0.0570	4.5340A	4.5860B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5620	4.5990	4.5990	0.0580	4.5430A	4.5950B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5730	4.6100	4.6100	0.0570	4.5530A	4.6050B	4.4720	4.6050	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	0.9081	0.9055	0.9055	-0.0030	0.9028A	0.9079B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9095	0.9068	0.9068	-0.0031	0.9043A	0.9093B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9110	0.9083	0.9083	-0.0030	0.9057A	0.9107B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.9126	0.9097	0.9097	-0.0030	0.9071A	0.9120B	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	1.0840	1.0852	1.0852	0.0007	1.0836A	1.0857B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0833	1.0845	1.0845	0.0008	1.0830A	1.0849B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0827	1.0839	1.0839	0.0009	1.0823A	1.0841B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0821	1.0831	1.0831	0.0008	1.0816A	1.0834B	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	4.5400	4.5780	4.5780	0.0590	4.5200A	4.5740B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5430	4.5800	4.5800	0.0590	4.5230A	4.5760B	4.4290	4.5760	0	0
EUMAR21	2021-03-17	4.5460	4.5830	4.5830	0.0590	4.5250A	4.5790B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5540	4.5900	4.5900	0.0570	4.5340A	4.5860B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5620	4.5990	4.5990	0.0580	4.5430A	4.5950B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5730	4.6100	4.6100	0.0570	4.5530A	4.6050B	4.4720	4.6050	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	4.5460	4.5827	4.5827	0.0590	4.5249A	4.5795B	4.3327	3436.3756	0	280
EXJUN21	2021-06-16	4.5542	4.5900	4.5900	0.0578	4.5335A	4.5865B	4.3586	115.9165	0	8
EXSEP21	2021-09-15	4.5623	4.5988	4.5988	0.0574	4.5428A	4.5950B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5739	4.6099	4.6099	0.0578	4.5530A	4.6056B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5814	4.6192	4.6192	0.0555	4.5652A	4.6129B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5916	4.6298	4.6298	0.0544	4.5764A	4.6221B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6044	4.6420	4.6420	0.0538	4.5883A	4.6330B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6002	4.6527	4.6527	0.0524	4.5995A	4.6429B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6301	4.6663	4.6663	0.0509	4.6159A	4.6564B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6479	4.6834	4.6834	0.0498	4.6365A	4.6730B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6642	4.6990	4.6990	0.0487	4.6550A	4.6883B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6799	4.7146	4.7146	0.0474	4.6743A	4.7037B	4.5905	4.7037	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR21	2021-03-17	127.01	126.83	126.83	-0.38	126.59A	126.98B	114.77	127.31	0	0
EYJUN21	2021-06-16	127.13	126.94	126.94	-0.38	126.70A	127.08B	119.91	127.41	0	0
EYSEP21	2021-09-15	127.23	127.03	127.03	-0.39	126.81A	127.17B	122.05	127.51	0	0
EYDEC21	2021-12-15	127.33	127.13	127.13	-0.36	126.90A	127.25B	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	0.8811	0.8804	0.8804	-0.0024	0.8800A	0.8832B	0.8796	0.9733	0	0
HMJUN21	2021-06-16	0.8788	0.8781	0.8781	-0.0023	0.8777A	0.8810B	0.8772	0.9427	0	0
HMSEP21	2021-09-15	0.8765	0.8757	0.8757	-0.0024	0.8755A	0.8786B	0.8749	0.9194	0	0
HMDEC21	2021-12-15	0.8741	0.8734	0.8734	-0.0023	0.8731A	0.8761B	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	0.8811	0.8804	0.8804	-0.0024	0.8800A	0.8832B	0.8796	0.9733	0	2
HXJUN21	2021-06-16	0.8788	0.8781	0.8781	-0.0023	0.8777A	0.8810B	0.8772	0.9427	0	0
HXSEP21	2021-09-15	0.8765	0.8757	0.8757	-0.0024	0.8755A	0.8786B	0.8749	0.9194	0	0
HXDEC21	2021-12-15	0.8741	0.8734	0.8734	-0.0023	0.8731A	0.8761B	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	103.23	102.90	102.90	-0.66	102.90A	103.26B	102.78	110.04	0	0
JMJUN21	2021-06-16	103.12	102.78	102.78	-0.66	102.78A	103.15B	102.67	107.32	0	0
JMSEP21	2021-09-15	103.00	102.66	102.66	-0.66	102.66A	103.02B	102.55	105.51	0	0
JMDEC21	2021-12-15	102.85	102.50	102.50	-0.66	102.51A	102.85B	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	102.90	102.90	-0.66	102.90A	103.26B	102.78	110.04	0	0
JXJUN21	2021-06-16	103.12	102.78	102.78	-0.66	102.78A	103.15B	102.67	107.32	0	0
JXSEP21	2021-09-15	103.00	102.66	102.66	-0.66	102.66A	103.02B	102.55	105.51	0	0
JXDEC21	2021-12-15	102.85	102.50	102.50	-0.66	102.51A	102.85B	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	5.0030	5.0640	5.0640	0.0840	5.0010A	5.0600B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	5.0050	5.0640	5.0640	0.0840	5.0020A	5.0600B	4.8080	5.0600	0	0
PMMAR21	2021-03-17	5.0050	5.0640	5.0640	0.0830	5.0020A	5.0600B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0060	5.0650	5.0650	0.0830	5.0030A	5.0610B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0070	5.0670	5.0670	0.0820	5.0060A	5.0620B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0120	5.0710	5.0710	0.0820	5.0100A	5.0650B	4.9040	5.0650	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3547	1.3613	1.3613	0.0091	1.3543A	1.3618B	1.1534	1.3636	0	0
PNJUN21	2021-06-16	1.3553	1.3619	1.3619	0.0092	1.3549A	1.3624B	1.2284	1.3641	0	0
PNSEP21	2021-09-15	1.3558	1.3625	1.3625	0.0092	1.3555A	1.3629B	1.2705	1.3646	0	0
PNDEC21	2021-12-15	1.3568	1.3634	1.3634	0.0095	1.3565A	1.3640B	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	5.0054	5.0641	5.0641	0.0837	5.0015A	5.0605B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0069	5.0649	5.0649	0.0828	5.0026A	5.0610B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0073	5.0670	5.0670	0.0826	5.0059A	5.0626B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.0126	5.0704	5.0704	0.0819	5.0095A	5.0657B	4.9035	5.0657	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3547	1.3613	1.3613	0.0091	1.3543A	1.3618B	1.1534	1.3636	0	0
PXJUN21	2021-06-16	1.3553	1.3619	1.3619	0.0092	1.3549A	1.3624B	1.2284	1.3641	0	0
PXSEP21	2021-09-15	1.3558	1.3625	1.3625	0.0092	1.3555A	1.3629B	1.2705	1.3646	0	0
PXDEC21	2021-12-15	1.3568	1.3634	1.3634	0.0095	1.3565A	1.3640B	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	3.7190	3.7190	0.0350	3.6780A	3.7150B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.6830	3.7190	3.7190	0.0350	3.6780A	3.7150B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.6820	3.7180	3.7180	0.0350	3.6780A	3.7150B	3.6180	4.2880	0	38
UMJUN21	2021-06-16	3.6820	3.7170	3.7170	0.0340	3.6770A	3.7140B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6820	3.7170	3.7170	0.0340	3.6780A	3.7130B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6830	3.7170	3.7170	0.0330	3.6780A	3.7130B	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	3.7190	3.7190	0.0350	3.6780A	3.7150B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.6830	3.7190	3.7190	0.0350	3.6780A	3.7150B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.6820	3.7180	3.7180	0.0350	3.6780A	3.7150B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.6820	3.7170	3.7170	0.0340	3.6770A	3.7140B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6820	3.7170	3.7170	0.0340	3.6780A	3.7130B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6830	3.7170	3.7170	0.0330	3.6780A	3.7130B	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	3.6820	3.7179	3.7179	0.0348	3.6773A	3.7151B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.6824	3.7169	3.7169	0.0343	3.6770A	3.7140B	3.6181	3.9839	0	15
UXSEP21	2021-09-15	3.6821	3.7169	3.7169	0.0341	3.6771A	3.7136B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6821	3.7170	3.7170	0.0329	3.6771A	3.7135B	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