WGT S.A.

Wyniki sesji z dnia 2021-01-05

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	0.7674	0.7675	0.7675	-0.0007	0.7674A	0.7674B	0.5694	0.7744	0	0
AMJUN21	2021-06-16	0.7679	0.7679	0.7679	-0.0007	0.7679A	0.7678B	0.6832	0.7747	0	0
AMSEP21	2021-09-15	0.7682	0.7683	0.7683	-0.0006	0.7682A	0.7682B	0.7022	0.7750	0	0
AMDEC21	2021-12-15	0.7685	0.7685	0.7685	-0.0007	0.7685A	0.7683B	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	0.7674	0.7675	0.7675	-0.0007	0.7674A	0.7674B	0.5694	0.7744	0	0
AXJUN21	2021-06-16	0.7679	0.7679	0.7679	-0.0007	0.7679A	0.7678B	0.6832	0.7747	0	0
AXSEP21	2021-09-15	0.7682	0.7683	0.7683	-0.0006	0.7682A	0.7682B	0.7022	0.7750	0	0
AXDEC21	2021-12-15	0.7685	0.7685	0.7685	-0.0007	0.7685A	0.7683B	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	1.2780	1.2780	1.2780	-0.0001	1.2780A	1.2779B	1.2665	1.4567	0	0
CAJUN21	2021-06-16	1.2778	1.2778	1.2778	-0.0001	1.2778A	1.2778B	1.2664	1.3696	0	0
CASEP21	2021-09-15		1.2778	1.2778	0.0000	1.2778A	1.2777B	1.2664	1.3401	0	0
CADEC21	2021-12-15		1.2777	1.2777	-0.0001	1.2778A	1.2775B	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		4.2220	4.2220	0.0040	4.2290A	4.2150B	4.0960	4.3580	0	0
CMFEB21	2021-02-17		4.2250	4.2250	0.0040	4.2320A	4.2170B	4.0990	4.2690	0	0
CMMAR21	2021-03-17		4.2270	4.2270	0.0040	4.2340A	4.2200B	4.0610	4.4440	0	1
CMJUN21	2021-06-16		4.2370	4.2370	0.0040	4.2440A	4.2300B	4.0720	4.3750	0	0
CMSEP21	2021-09-15		4.2470	4.2470	0.0030	4.2550A	4.2400B	4.1260	4.3850	0	0
CMDEC21	2021-12-15		4.2580	4.2580	0.0010	4.2670A	4.2500B	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	1.2780	1.2780	1.2780	-0.0001	1.2780A	1.2779B	1.2665	1.4567	0	0
CNJUN21	2021-06-16	1.2778	1.2778	1.2778	-0.0001	1.2778A	1.2778B	1.2664	1.3696	0	0
CNSEP21	2021-09-15		1.2778	1.2778	0.0000	1.2778A	1.2777B	1.2664	1.3401	0	0
CNDEC21	2021-12-15		1.2777	1.2777	-0.0001	1.2778A	1.2775B	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		4.2270	4.2270	0.0038	4.2337A	4.2208B	4.0603	4.4440	0	0
CXJUN21	2021-06-16		4.2368	4.2368	0.0037	4.2437A	4.2301B	4.0714	4.3752	0	0
CXSEP21	2021-09-15		4.2472	4.2472	0.0030	4.2548A	4.2400B	4.1252	4.3854	0	0
CXDEC21	2021-12-15		4.2583	4.2583	0.0020	4.2665A	4.2506B	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	1.2258	1.2257	1.2257	-0.0053	1.2257A	1.2256B	1.1657	1.2312	0	0
DMFEB21	2021-02-17	1.2265	1.2264	1.2264	-0.0054	1.2264A	1.2263B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2273	1.2271	1.2271	-0.0056	1.2272A	1.2271B	1.0806	1.2329	0	0
DMJUN21	2021-06-16	1.2297	1.2295	1.2295	-0.0056	1.2296A	1.2295B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2322	1.2321	1.2321	-0.0054	1.2321A	1.2319B	1.1717	1.2376	0	0
DMDEC21	2021-12-15	1.2350	1.2349	1.2349	-0.0054	1.2349A	1.2348B	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	1.2273	1.2271	1.2271	-0.0056	1.2272A	1.2271B	1.0806	1.2329	0	18
DXJUN21	2021-06-16	1.2297	1.2295	1.2295	-0.0056	1.2296A	1.2295B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2322	1.2321	1.2321	-0.0054	1.2321A	1.2319B	1.1717	1.2376	0	0
DXDEC21	2021-12-15	1.2350	1.2349	1.2349	-0.0054	1.2349A	1.2348B	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	0.9041	0.9039	0.9039	-0.0016	0.9041A	0.9038B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9055	0.9052	0.9052	-0.0016	0.9054A	0.9051B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9069	0.9066	0.9066	-0.0017	0.9068A	0.9064B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.9083	0.9079	0.9079	-0.0018	0.9081A	0.9078B	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		26.224	26.224	-0.020	26.256A	26.192B	26.114	27.913	0	0
ECJUN21	2021-06-16		26.265	26.265	-0.017	26.298A	26.228B	26.155	27.519	0	0
ECSEP21	2021-09-15		26.308	26.308	-0.015	26.347A	26.264B	26.243	27.545	0	0
ECDEC21	2021-12-15		26.350	26.350	-0.011	26.398A	26.299B	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	1.2258	1.2257	1.2257	-0.0053	1.2257A	1.2256B	1.1657	1.2312	0	0
EDFEB21	2021-02-17	1.2265	1.2264	1.2264	-0.0054	1.2264A	1.2263B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2273	1.2271	1.2271	-0.0056	1.2272A	1.2271B	1.0806	1.2329	0	0
EDJUN21	2021-06-16	1.2297	1.2295	1.2295	-0.0056	1.2296A	1.2295B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2322	1.2321	1.2321	-0.0054	1.2321A	1.2319B	1.1717	1.2376	0	0
EDDEC21	2021-12-15	1.2350	1.2349	1.2349	-0.0054	1.2349A	1.2348B	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	26.224	-0.020	26.256A	26.192B	26.114	27.913	0	0
EEJUN21	2021-06-16		26.265	26.265	-0.017	26.298A	26.228B	26.155	27.519	0	0
EESEP21	2021-09-15		26.308	26.308	-0.015	26.347A	26.264B	26.243	27.545	0	0
EEDEC21	2021-12-15		26.350	26.350	-0.011	26.398A	26.299B	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	1.0795	1.0793	1.0793	-0.0059	1.0795A	1.0792B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0789	1.0786	1.0786	-0.0059	1.0787A	1.0785B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0783	1.0779	1.0779	-0.0060	1.0782A	1.0777B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0777	1.0773	1.0773	-0.0058	1.0774A	1.0771B	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	363.46	362.52	362.52	-3.14	363.44A	361.57B	345.71	371.97	0	0
EHJUN21	2021-06-16	364.41	363.45	363.45	-3.16	364.41A	362.45B	346.74	372.10	0	0
EHSEP21	2021-09-15	365.40	364.40	364.40	-3.19	365.40A	363.33B	356.58	373.46	0	0
EHDEC21	2021-12-15	366.44	365.38	365.38	-3.19	366.44A	364.23B	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	126.49	126.47	126.47	-0.36	126.47A	126.45B	114.77	127.31	0	0
EJJUN21	2021-06-16	126.61	126.59	126.59	-0.35	126.59A	126.59B	119.91	127.41	0	0
EJSEP21	2021-09-15	126.73	126.69	126.69	-0.34	126.70A	126.69B	122.05	127.51	0	0
EJDEC21	2021-12-15	126.82	126.80	126.80	-0.33	126.81A	126.77B	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	4.5660	4.5580	4.5460	-0.0320	4.5650A	4.5510B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.5680	4.5600	4.5480	-0.0320	4.5680A	4.5530B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5700	4.5620	4.5520	-0.0310	4.5690A	4.5560B	4.3980	4.6620	0	55
EMJUN21	2021-06-16	4.5790	4.5700	4.5700	-0.0200	4.5770A	4.5620B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5880	4.5780	4.5780	-0.0210	4.5860A	4.5700B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5970	4.5880	4.5880	-0.0220	4.5960A	4.5800B	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	0.9041	0.9039	0.9039	-0.0016	0.9041A	0.9038B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9055	0.9052	0.9052	-0.0016	0.9054A	0.9051B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9069	0.9066	0.9066	-0.0017	0.9068A	0.9064B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.9083	0.9079	0.9079	-0.0018	0.9081A	0.9078B	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	1.0795	1.0793	1.0793	-0.0059	1.0795A	1.0792B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0789	1.0786	1.0786	-0.0059	1.0787A	1.0785B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0783	1.0779	1.0779	-0.0060	1.0782A	1.0777B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0777	1.0773	1.0773	-0.0058	1.0774A	1.0771B	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	4.5660	4.5580	4.5580	-0.0200	4.5650A	4.5510B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5680	4.5600	4.5600	-0.0200	4.5680A	4.5530B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5700	4.5620	4.5620	-0.0210	4.5690A	4.5560B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5790	4.5700	4.5700	-0.0200	4.5770A	4.5620B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5880	4.5780	4.5780	-0.0210	4.5860A	4.5700B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5970	4.5880	4.5880	-0.0220	4.5960A	4.5800B	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	4.5695	4.5621	4.5550	-0.0277	4.5690A	4.5561B	4.3327	3436.3756	0	283
EXJUN21	2021-06-16	4.5782	4.5699	4.5699	-0.0201	4.5770A	4.5629B	4.3586	115.9165	0	10
EXSEP21	2021-09-15	4.5874	4.5782	4.5782	-0.0206	4.5860A	4.5707B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5965	4.5873	4.5873	-0.0226	4.5954A	4.5803B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.6079	4.5972	4.5972	-0.0220	4.6073A	4.5878B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6182	4.6066	4.6066	-0.0232	4.6175A	4.5966B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6289	4.6172	4.6172	-0.0248	4.6283A	4.6071B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6399	4.6273	4.6273	-0.0254	4.6384A	4.6171B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6525	4.6391	4.6391	-0.0272	4.6510A	4.6280B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6677	4.6536	4.6536	-0.0298	4.6664A	4.6418B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6822	4.6671	4.6671	-0.0319	4.6810A	4.6541B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6960	4.6806	4.6806	-0.0340	4.6951A	4.6671B	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	126.49	126.47	126.47	-0.36	126.47A	126.45B	114.77	127.31	0	0
EYJUN21	2021-06-16	126.61	126.59	126.59	-0.35	126.59A	126.59B	119.91	127.41	0	0
EYSEP21	2021-09-15	126.73	126.69	126.69	-0.34	126.70A	126.69B	122.05	127.51	0	0
EYDEC21	2021-12-15	126.82	126.80	126.80	-0.33	126.81A	126.77B	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	0.8796	0.8795	0.8795	-0.0009	0.8795A	0.8795B	0.8769	0.9733	0	0
HMJUN21	2021-06-16	0.8774	0.8773	0.8773	-0.0008	0.8773A	0.8772B	0.8747	0.9427	0	0
HMSEP21	2021-09-15	0.8751	0.8749	0.8749	-0.0008	0.8750A	0.8749B	0.8724	0.9194	0	0
HMDEC21	2021-12-15	0.8727	0.8724	0.8724	-0.0010	0.8726A	0.8723B	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	0.8796	0.8795	0.8795	-0.0009	0.8795A	0.8795B	0.8769	0.9733	0	2
HXJUN21	2021-06-16	0.8774	0.8773	0.8773	-0.0008	0.8773A	0.8772B	0.8747	0.9427	0	0
HXSEP21	2021-09-15	0.8751	0.8749	0.8749	-0.0008	0.8750A	0.8749B	0.8724	0.9194	0	0
HXDEC21	2021-12-15	0.8727	0.8724	0.8724	-0.0010	0.8726A	0.8723B	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	103.04	103.06	103.06	0.16	103.06A	103.05B	102.65	110.04	0	0
JMJUN21	2021-06-16	102.93	102.95	102.95	0.17	102.95A	102.95B	102.54	107.32	0	0
JMSEP21	2021-09-15	102.80	102.84	102.84	0.18	102.83A	102.83B	102.41	105.51	0	0
JMDEC21	2021-12-15	102.66	102.69	102.69	0.19	102.69A	102.68B	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	103.04	103.06	103.06	0.16	103.06A	103.05B	102.65	110.04	0	0
JXJUN21	2021-06-16	102.93	102.95	102.95	0.17	102.95A	102.95B	102.54	107.32	0	0
JXSEP21	2021-09-15	102.80	102.84	102.84	0.18	102.83A	102.83B	102.41	105.51	0	0
JXDEC21	2021-12-15	102.66	102.69	102.69	0.19	102.69A	102.68B	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	5.0580	5.0470	5.0470	-0.0170	5.0570A	5.0380B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	5.0580	5.0470	5.0470	-0.0170	5.0570A	5.0380B	4.8080	5.1300	0	0
PMMAR21	2021-03-17	5.0580	5.0470	5.0470	-0.0170	5.0570A	5.0380B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0590	5.0490	5.0490	-0.0160	5.0580A	5.0380B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0620	5.0500	5.0500	-0.0170	5.0610A	5.0400B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0650	5.0530	5.0530	-0.0180	5.0640A	5.0420B	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	1.3579	1.3577	1.3577	-0.0036	1.3576A	1.3576B	1.1534	1.3705	0	0
PNJUN21	2021-06-16	1.3584	1.3583	1.3583	-0.0036	1.3584A	1.3581B	1.2284	1.3711	0	0
PNSEP21	2021-09-15	1.3591	1.3590	1.3590	-0.0035	1.3591A	1.3588B	1.2705	1.3717	0	0
PNDEC21	2021-12-15	1.3602	1.3601	1.3601	-0.0033	1.3601A	1.3599B	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	5.0574	5.0473	5.0473	-0.0168	5.0566A	5.0383B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0587	5.0484	5.0484	-0.0165	5.0579A	5.0388B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0613	5.0501	5.0501	-0.0169	5.0605A	5.0400B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.0645	5.0528	5.0528	-0.0176	5.0636A	5.0427B	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	1.3579	1.3577	1.3577	-0.0036	1.3576A	1.3576B	1.1534	1.3705	0	0
PXJUN21	2021-06-16	1.3584	1.3583	1.3583	-0.0036	1.3584A	1.3581B	1.2284	1.3711	0	0
PXSEP21	2021-09-15	1.3591	1.3590	1.3590	-0.0035	1.3591A	1.3588B	1.2705	1.3717	0	0
PXDEC21	2021-12-15	1.3602	1.3601	1.3601	-0.0033	1.3601A	1.3599B	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		3.7190	3.7190	0.0000	3.7260A	3.7120B	3.6180	3.9660	0	0
UMFEB21	2021-02-17		3.7190	3.7190	0.0000	3.7250A	3.7110B	3.6180	3.7660	0	0
UMMAR21	2021-03-17		3.7180	3.7180	0.0000	3.7250A	3.7120B	3.6180	4.2880	0	38
UMJUN21	2021-06-16		3.7170	3.7170	0.0000	3.7240A	3.7100B	3.6190	3.9830	0	0
UMSEP21	2021-09-15		3.7160	3.7160	-0.0010	3.7240A	3.7090B	3.6190	3.9630	0	0
UMDEC21	2021-12-15		3.7150	3.7150	-0.0020	3.7230A	3.7080B	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		3.7190	3.7190	0.0000	3.7260A	3.7120B	3.6180	3.9660	0	0
USFEB21	2021-02-17		3.7190	3.7190	0.0000	3.7250A	3.7110B	3.6180	3.7660	0	0
USMAR21	2021-03-17		3.7180	3.7180	0.0000	3.7250A	3.7120B	3.6180	4.2880	0	0
USJUN21	2021-06-16		3.7170	3.7170	0.0000	3.7240A	3.7100B	3.6190	3.9830	0	0
USSEP21	2021-09-15		3.7160	3.7160	-0.0010	3.7240A	3.7090B	3.6190	3.9630	0	0
USDEC21	2021-12-15		3.7150	3.7150	-0.0020	3.7230A	3.7080B	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		3.7178	3.7178	-0.0001	3.7245A	3.7120B	3.6177	4.2883	0	41
UXJUN21	2021-06-16		3.7168	3.7168	-0.0001	3.7237A	3.7101B	3.6181	3.9839	0	15
UXSEP21	2021-09-15		3.7161	3.7161	-0.0008	3.7234A	3.7091B	3.6190	3.9635	0	0
UXDEC21	2021-12-15		3.7152	3.7152	-0.0018	3.7227A	3.7085B	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