WGT S.A.

Wyniki sesji z dnia 2021-01-04

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	0.7725	0.7721	0.7682	0.0000	0.7719A	0.7741B	0.5694	0.7744	0	0
AMJUN21	2021-06-16	0.7729	0.7725	0.7686	0.0000	0.7723A	0.7745B	0.6832	0.7747	0	0
AMSEP21	2021-09-15	0.7732	0.7728	0.7689	0.0000	0.7726A	0.7748B	0.7022	0.7750	0	0
AMDEC21	2021-12-15	0.7734	0.7731	0.7692	0.0000	0.7730A	0.7751B	0.7482	0.7753	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR21	2021-03-17	0.7725	0.7721	0.7682	0.0000	0.7719A	0.7741B	0.5694	0.7744	0	0
AXJUN21	2021-06-16	0.7729	0.7725	0.7686	0.0000	0.7723A	0.7745B	0.6832	0.7747	0	0
AXSEP21	2021-09-15	0.7732	0.7728	0.7689	0.0000	0.7726A	0.7748B	0.7022	0.7750	0	0
AXDEC21	2021-12-15	0.7734	0.7731	0.7692	0.0000	0.7730A	0.7751B	0.7482	0.7753	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	1.2700	1.2698	1.2781	0.0000	1.2665A	1.2707B	1.2665	1.4567	0	0
CAJUN21	2021-06-16	1.2694	1.2697	1.2779	0.0000	1.2664A	1.2706B	1.2664	1.3696	0	0
CASEP21	2021-09-15	1.2694	1.2697	1.2778	0.0000	1.2664A	1.2706B	1.2664	1.3401	0	0
CADEC21	2021-12-15	1.2693	1.2696	1.2778	0.0000	1.2664A	1.2704B	1.2664	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	4.2110	4.2080	4.2180	0.0000	4.1960A	4.2110B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.2140	4.2110	4.2210	0.0000	4.1990A	4.2130B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.2170	4.2140	4.2230	0.0000	4.2020A	4.2160B	4.0610	4.4440	0	1
CMJUN21	2021-06-16	4.2270	4.2230	4.2330	0.0000	4.2120A	4.2250B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2380	4.2340	4.2440	0.0000	4.2230A	4.2350B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2500	4.2450	4.2570	0.0000	4.2350A	4.2460B	4.1380	4.3030	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR21	2021-03-17	1.2700	1.2698	1.2781	0.0000	1.2665A	1.2707B	1.2665	1.4567	0	0
CNJUN21	2021-06-16	1.2694	1.2697	1.2779	0.0000	1.2664A	1.2706B	1.2664	1.3696	0	0
CNSEP21	2021-09-15	1.2694	1.2697	1.2778	0.0000	1.2664A	1.2706B	1.2664	1.3401	0	0
CNDEC21	2021-12-15	1.2693	1.2696	1.2778	0.0000	1.2664A	1.2704B	1.2664	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	4.2168	4.2132	4.2232	0.0000	4.2016A	4.2163B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2269	4.2230	4.2331	0.0000	4.2117A	4.2259B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2379	4.2336	4.2442	0.0000	4.2222A	4.2357B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2494	4.2450	4.2563	0.0000	4.2347A	4.2469B	4.1377	4.3036	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN21	2021-01-20	1.2275	1.2302	1.2310	0.0000	1.2274A	1.2308B	1.1657	1.2312	0	0
DMFEB21	2021-02-17	1.2283	1.2309	1.2318	0.0000	1.2281A	1.2315B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2293	1.2317	1.2327	0.0000	1.2293A	1.2323B	1.0806	1.2329	0	0
DMJUN21	2021-06-16	1.2317	1.2341	1.2351	0.0000	1.2317A	1.2347B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2340	1.2366	1.2375	0.0000	1.2338A	1.2372B	1.1717	1.2376	0	0
DMDEC21	2021-12-15	1.2368	1.2394	1.2403	0.0000	1.2366A	1.2399B	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	1.2293	1.2317	1.2327	0.0000	1.2293A	1.2323B	1.0806	1.2329	0	18
DXJUN21	2021-06-16	1.2317	1.2341	1.2351	0.0000	1.2317A	1.2347B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2340	1.2366	1.2375	0.0000	1.2338A	1.2372B	1.1717	1.2376	0	0
DXDEC21	2021-12-15	1.2368	1.2394	1.2403	0.0000	1.2366A	1.2399B	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	0.8984	0.9034	0.9055	0.0000	0.8980A	0.9036B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8998	0.9048	0.9068	0.0000	0.8995A	0.9050B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9012	0.9062	0.9083	0.0000	0.9009A	0.9064B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.9025	0.9075	0.9097	0.0000	0.9023A	0.9077B	0.9023	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	26.241	26.203	26.244	0.000	26.160A	26.191B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.277	26.240	26.282	0.000	26.202A	26.224B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.313	26.285	26.323	0.000	26.253A	26.260B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.357	26.326	26.361	0.000	26.301A	26.292B	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	1.2275	1.2302	1.2310	0.0000	1.2274A	1.2308B	1.1657	1.2312	0	0
EDFEB21	2021-02-17	1.2283	1.2309	1.2318	0.0000	1.2281A	1.2315B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2293	1.2317	1.2327	0.0000	1.2293A	1.2323B	1.0806	1.2329	0	0
EDJUN21	2021-06-16	1.2317	1.2341	1.2351	0.0000	1.2317A	1.2347B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2340	1.2366	1.2375	0.0000	1.2338A	1.2372B	1.1717	1.2376	0	0
EDDEC21	2021-12-15	1.2368	1.2394	1.2403	0.0000	1.2366A	1.2399B	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	26.241	26.203	26.244	0.000	26.160A	26.191B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.277	26.240	26.282	0.000	26.202A	26.224B	26.155	27.519	0	0
EESEP21	2021-09-15	26.313	26.285	26.323	0.000	26.253A	26.260B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.357	26.326	26.361	0.000	26.301A	26.292B	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	1.0815	1.0808	1.0852	0.0000	1.0802A	1.0812B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0808	1.0801	1.0845	0.0000	1.0796A	1.0805B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0802	1.0795	1.0839	0.0000	1.0790A	1.0798B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0787	1.0788	1.0831	0.0000	1.0783A	1.0791B	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	363.06	362.03	365.66	0.00	361.56A	362.55B	345.71	371.97	0	0
EHJUN21	2021-06-16	364.07	362.95	366.61	0.00	362.61A	363.45B	346.74	372.10	0	0
EHSEP21	2021-09-15	365.15	363.84	367.59	0.00	363.62A	364.40B	356.58	373.46	0	0
EHDEC21	2021-12-15	366.21	364.80	368.57	0.00	364.67A	365.34B	358.82	368.34	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	126.38	126.79	126.83	0.00	126.29A	126.83B	114.77	127.31	0	0
EJJUN21	2021-06-16	126.49	126.89	126.94	0.00	126.41A	126.94B	119.91	127.41	0	0
EJSEP21	2021-09-15	126.60	127.00	127.03	0.00	126.51A	127.04B	122.05	127.51	0	0
EJDEC21	2021-12-15	126.70	127.10	127.13	0.00	126.61A	127.12B	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	4.5560	4.5510	4.5780	0.0000	4.5370A	4.5520B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.5590	4.5540	4.5800	0.0000	4.5390A	4.5540B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5610	4.5550	4.5830	0.0000	4.5420A	4.5560B	4.3980	4.6620	0	55
EMJUN21	2021-06-16	4.5690	4.5640	4.5900	0.0000	4.5500A	4.5640B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5780	4.5720	4.5990	0.0000	4.5580A	4.5720B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5870	4.5810	4.6100	0.0000	4.5680A	4.5810B	4.4720	4.6490	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	0.8984	0.9034	0.9055	0.0000	0.8980A	0.9036B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8998	0.9048	0.9068	0.0000	0.8995A	0.9050B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9012	0.9062	0.9083	0.0000	0.9009A	0.9064B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.9025	0.9075	0.9097	0.0000	0.9023A	0.9077B	0.9023	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	1.0815	1.0808	1.0852	0.0000	1.0802A	1.0812B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0808	1.0801	1.0845	0.0000	1.0796A	1.0805B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0802	1.0795	1.0839	0.0000	1.0790A	1.0798B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0787	1.0788	1.0831	0.0000	1.0783A	1.0791B	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	4.5560	4.5510	4.5780	0.0000	4.5370A	4.5520B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5590	4.5540	4.5800	0.0000	4.5390A	4.5540B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5610	4.5550	4.5830	0.0000	4.5420A	4.5560B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5690	4.5640	4.5900	0.0000	4.5500A	4.5640B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5780	4.5720	4.5990	0.0000	4.5580A	4.5720B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5870	4.5810	4.6100	0.0000	4.5680A	4.5810B	4.4720	4.6490	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	4.5608	4.5553	4.5827	0.0000	4.5412A	4.5569B	4.3327	3436.3756	0	283
EXJUN21	2021-06-16	4.5687	4.5633	4.5900	0.0000	4.5491A	4.5643B	4.3586	115.9165	0	10
EXSEP21	2021-09-15	4.5775	4.5719	4.5988	0.0000	4.5580A	4.5726B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5870	4.5812	4.6099	0.0000	4.5680A	4.5818B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5995	4.5904	4.6192	0.0000	4.5802A	4.5903B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6105	4.6007	4.6298	0.0000	4.5910A	4.5995B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6220	4.6124	4.6420	0.0000	4.6025A	4.6104B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6330	4.6237	4.6527	0.0000	4.6133A	4.6202B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6463	4.6365	4.6663	0.0000	4.6266A	4.6325B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6627	4.6521	4.6834	0.0000	4.6431A	4.6473B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6780	4.6667	4.6990	0.0000	4.6585A	4.6615B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6933	4.6812	4.7146	0.0000	4.6740A	4.6752B	4.5905	4.7490	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR21	2021-03-17	126.38	126.79	126.83	0.00	126.29A	126.83B	114.77	127.31	0	0
EYJUN21	2021-06-16	126.49	126.89	126.94	0.00	126.41A	126.94B	119.91	127.41	0	0
EYSEP21	2021-09-15	126.60	127.00	127.03	0.00	126.51A	127.04B	122.05	127.51	0	0
EYDEC21	2021-12-15	126.70	127.10	127.13	0.00	126.61A	127.12B	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	0.8791	0.8776	0.8804	0.0000	0.8769A	0.8789B	0.8769	0.9733	0	0
HMJUN21	2021-06-16	0.8769	0.8753	0.8781	0.0000	0.8747A	0.8766B	0.8747	0.9427	0	0
HMSEP21	2021-09-15	0.8746	0.8730	0.8757	0.0000	0.8724A	0.8742B	0.8724	0.9194	0	0
HMDEC21	2021-12-15	0.8729	0.8706	0.8734	0.0000	0.8699A	0.8725B	0.8699	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	0.8791	0.8776	0.8804	0.0000	0.8769A	0.8789B	0.8769	0.9733	0	2
HXJUN21	2021-06-16	0.8769	0.8753	0.8781	0.0000	0.8747A	0.8766B	0.8747	0.9427	0	0
HXSEP21	2021-09-15	0.8746	0.8730	0.8757	0.0000	0.8724A	0.8742B	0.8724	0.9194	0	0
HXDEC21	2021-12-15	0.8730	0.8706	0.8734	0.0000	0.8699A	0.8726B	0.8699	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	102.81	102.93	102.90	0.00	102.65A	102.97B	102.65	110.04	0	0
JMJUN21	2021-06-16	102.69	102.82	102.78	0.00	102.54A	102.84B	102.54	107.32	0	0
JMSEP21	2021-09-15	102.57	102.70	102.66	0.00	102.41A	102.73B	102.41	105.51	0	0
JMDEC21	2021-12-15	102.42	102.55	102.50	0.00	102.26A	102.57B	102.26	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	102.81	102.93	102.90	0.00	102.65A	102.97B	102.65	110.04	0	0
JXJUN21	2021-06-16	102.69	102.82	102.78	0.00	102.54A	102.84B	102.54	107.32	0	0
JXSEP21	2021-09-15	102.57	102.70	102.66	0.00	102.41A	102.73B	102.41	105.51	0	0
JXDEC21	2021-12-15	102.42	102.55	102.50	0.00	102.26A	102.57B	102.26	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	5.0600	5.0410	5.0640	0.0000	5.0410A	5.0690B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	5.0610	5.0410	5.0640	0.0000	5.0410A	5.0690B	4.8080	5.1300	0	0
PMMAR21	2021-03-17	5.0620	5.0410	5.0640	0.0000	5.0410A	5.0690B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0630	5.0420	5.0650	0.0000	5.0420A	5.0690B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0650	5.0440	5.0670	0.0000	5.0440A	5.0700B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0700	5.0470	5.0710	0.0000	5.0480A	5.0740B	4.9040	5.1350	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3681	1.3635	1.3613	0.0000	1.3629A	1.3705B	1.1534	1.3705	0	0
PNJUN21	2021-06-16	1.3687	1.3641	1.3619	0.0000	1.3635A	1.3711B	1.2284	1.3711	0	0
PNSEP21	2021-09-15	1.3693	1.3647	1.3625	0.0000	1.3642A	1.3717B	1.2705	1.3717	0	0
PNDEC21	2021-12-15	1.3706	1.3656	1.3634	0.0000	1.3652A	1.3727B	1.3234	1.3727	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.0637	5.0414	5.0641	0.0000	5.0407A	5.0694B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0630	5.0422	5.0649	0.0000	5.0418A	5.0698B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0667	5.0439	5.0670	0.0000	5.0439A	5.0706B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.0698	5.0468	5.0704	0.0000	5.0471A	5.0748B	4.9035	5.1355	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3681	1.3635	1.3613	0.0000	1.3629A	1.3705B	1.1534	1.3705	0	0
PXJUN21	2021-06-16	1.3687	1.3641	1.3619	0.0000	1.3635A	1.3711B	1.2284	1.3711	0	0
PXSEP21	2021-09-15	1.3693	1.3647	1.3625	0.0000	1.3642A	1.3717B	1.2705	1.3717	0	0
PXDEC21	2021-12-15	1.3706	1.3656	1.3634	0.0000	1.3652A	1.3727B	1.3233	1.3727	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	3.7120	3.6990	3.7190	0.0000	3.6920A	3.7060B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.7120	3.6980	3.7190	0.0000	3.6920A	3.7050B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.7000	3.6980	3.7180	0.0000	3.6910A	3.7010B	3.6180	4.2880	0	38
UMJUN21	2021-06-16	3.7110	3.6970	3.7170	0.0000	3.6900A	3.7040B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7110	3.6960	3.7170	0.0000	3.6900A	3.7030B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7100	3.6960	3.7170	0.0000	3.6900A	3.7030B	3.6200	3.7520	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	3.7120	3.6990	3.7190	0.0000	3.6920A	3.7060B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.7120	3.6980	3.7190	0.0000	3.6920A	3.7050B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.7000	3.6980	3.7180	0.0000	3.6910A	3.7010B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.7110	3.6970	3.7170	0.0000	3.6900A	3.7040B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7110	3.6960	3.7170	0.0000	3.6900A	3.7030B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7100	3.6960	3.7170	0.0000	3.6900A	3.7030B	3.6200	3.7520	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	3.6992	3.6977	3.7179	0.0000	3.6909A	3.7010B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7105	3.6967	3.7169	0.0000	3.6898A	3.7042B	3.6181	3.9839	0	15
UXSEP21	2021-09-15	3.7101	3.6962	3.7169	0.0000	3.6894A	3.7033B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7096	3.6956	3.7170	0.0000	3.6893A	3.7037B	3.6193	3.7526	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