WGT S.A.

Wyniki sesji z dnia 2021-01-08

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	1
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	0.7792	0.7791	0.7791	0.0034	0.7765A	0.7797B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7795	0.7796	0.7796	0.0035	0.7770A	0.7802B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7799	0.7800	0.7800	0.0035	0.7774A	0.7806B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7802	0.7805	0.7805	0.0036	0.7779A	0.7809B	0.7482	0.7809	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR21	2021-03-17	0.7792	0.7791	0.7791	0.0034	0.7765A	0.7797B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7795	0.7796	0.7796	0.0035	0.7770A	0.7802B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7799	0.7800	0.7800	0.0035	0.7774A	0.7806B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7802	0.7805	0.7805	0.0036	0.7779A	0.7809B	0.7482	0.7809	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	1.2674	1.2677	1.2677	-0.0028	1.2669A	1.2697B	1.2665	1.4567	0	0
CAJUN21	2021-06-16	1.2672	1.2675	1.2675	-0.0029	1.2668A	1.2694B	1.2664	1.3696	0	0
CASEP21	2021-09-15	1.2671	1.2673	1.2673	-0.0031	1.2668A	1.2693B	1.2664	1.3401	0	0
CADEC21	2021-12-15	1.2670	1.2671	1.2671	-0.0029	1.2665A	1.2690B	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	4.1540	4.1660	4.1660	0.0140	4.1560A	4.1770B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.1560	4.1680	4.1680	0.0130	4.1580A	4.1790B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1590	4.1720	4.1720	0.0140	4.1610A	4.1820B	4.0610	4.4440	0	2
CMJUN21	2021-06-16	4.1690	4.1810	4.1810	0.0130	4.1710A	4.1910B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1820	4.1910	4.1910	0.0130	4.1820A	4.2010B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1920	4.2020	4.2020	0.0140	4.1930A	4.2110B	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	1.2674	1.2677	1.2677	-0.0028	1.2669A	1.2697B	1.2665	1.4567	0	0
CNJUN21	2021-06-16	1.2672	1.2675	1.2675	-0.0029	1.2668A	1.2694B	1.2664	1.3696	0	0
CNSEP21	2021-09-15	1.2671	1.2673	1.2673	-0.0031	1.2668A	1.2693B	1.2664	1.3401	0	0
CNDEC21	2021-12-15	1.2670	1.2671	1.2671	-0.0029	1.2665A	1.2690B	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	4.1590	4.1715	4.1715	0.0138	4.1607A	4.1827B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1679	4.1807	4.1807	0.0134	4.1706A	4.1917B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1777	4.1906	4.1906	0.0131	4.1812A	4.2011B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1924	4.2017	4.2017	0.0133	4.1928A	4.2112B	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	1.2270	1.2264	1.2264	-0.0017	1.2225A	1.2281B	1.1657	1.2312	0	0
DMFEB21	2021-02-17	1.2278	1.2272	1.2272	-0.0017	1.2233A	1.2288B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2287	1.2279	1.2279	-0.0018	1.2241A	1.2296B	1.0806	1.2329	0	2
DMJUN21	2021-06-16	1.2312	1.2304	1.2304	-0.0019	1.2265A	1.2320B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2335	1.2330	1.2330	-0.0017	1.2291A	1.2346B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2366	1.2358	1.2358	-0.0017	1.2319A	1.2374B	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	1.2287	1.2279	1.2279	-0.0018	1.2241A	1.2296B	1.0806	1.2329	0	18
DXJUN21	2021-06-16	1.2312	1.2304	1.2304	-0.0019	1.2265A	1.2320B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2335	1.2330	1.2330	-0.0017	1.2291A	1.2346B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2366	1.2358	1.2358	-0.0017	1.2319A	1.2374B	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	0.9036	0.9020	0.9020	-0.0017	0.9005A	0.9040B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9049	0.9033	0.9033	-0.0017	0.9018A	0.9053B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9061	0.9046	0.9046	-0.0017	0.9032A	0.9067B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.9075	0.9060	0.9060	-0.0017	0.9045A	0.9080B	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	26.229	26.188	26.188	0.010	26.196A	26.238B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.265	26.229	26.229	0.009	26.244A	26.277B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.302	26.271	26.271	0.009	26.290A	26.313B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.340	26.313	26.313	0.009	26.338A	26.348B	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	1.2270	1.2264	1.2264	-0.0017	1.2226A	1.2281B	1.1657	1.2312	0	0
EDFEB21	2021-02-17	1.2278	1.2272	1.2272	-0.0017	1.2233A	1.2288B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2287	1.2279	1.2279	-0.0018	1.2240A	1.2296B	1.0806	1.2329	0	0
EDJUN21	2021-06-16	1.2312	1.2304	1.2304	-0.0019	1.2266A	1.2320B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2335	1.2330	1.2330	-0.0017	1.2291A	1.2346B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2366	1.2358	1.2358	-0.0017	1.2320A	1.2374B	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	26.229	26.188	26.188	0.010	26.196A	26.238B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.265	26.229	26.229	0.009	26.244A	26.277B	26.155	27.519	0	0
EESEP21	2021-09-15	26.302	26.271	26.271	0.009	26.290A	26.313B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.340	26.313	26.313	0.009	26.338A	26.348B	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	1.0828	1.0826	1.0826	-0.0003	1.0823A	1.0855B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0821	1.0820	1.0820	-0.0002	1.0816A	1.0847B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0813	1.0813	1.0813	-0.0002	1.0809A	1.0839B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0808	1.0807	1.0807	-0.0002	1.0803A	1.0833B	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	359.87	359.85	359.85	1.73	359.48A	360.98B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.77	360.81	360.81	1.72	360.49A	361.91B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.68	361.77	361.77	1.76	361.56A	362.83B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.51	362.63	362.63	1.69	362.47A	363.68B	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	127.24	127.31	127.31	0.02	127.07A	127.54B	114.77	127.54	0	0
EJJUN21	2021-06-16	127.36	127.42	127.42	0.02	127.19A	127.66B	119.91	127.66	0	0
EJSEP21	2021-09-15	127.47	127.52	127.52	0.01	127.31A	127.76B	122.05	127.76	0	0
EJDEC21	2021-12-15	127.58	127.63	127.63	0.01	127.41A	127.85B	126.41	127.85	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	4.5120	4.5130	4.5130	0.0150	4.5110A	4.5260B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.5140	4.5150	4.5150	0.0150	4.5130A	4.5280B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5170	4.5170	4.5170	0.0150	4.5150A	4.5300B	4.3980	4.6620	0	55
EMJUN21	2021-06-16	4.5230	4.5240	4.5240	0.0140	4.5230A	4.5370B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5300	4.5320	4.5320	0.0140	4.5310A	4.5440B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5390	4.5410	4.5410	0.0140	4.5410A	4.5530B	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	0.9036	0.9020	0.9020	-0.0017	0.9005A	0.9040B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9047	0.9033	0.9033	-0.0017	0.9018A	0.9053B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9061	0.9046	0.9046	-0.0017	0.9032A	0.9067B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.9075	0.9060	0.9060	-0.0017	0.9045A	0.9080B	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	1.0828	1.0826	1.0826	-0.0003	1.0823A	1.0855B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0821	1.0820	1.0820	-0.0002	1.0816A	1.0847B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0813	1.0813	1.0813	-0.0002	1.0809A	1.0839B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0808	1.0807	1.0807	-0.0002	1.0803A	1.0833B	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	4.5120	4.5130	4.5130	0.0150	4.5110A	4.5260B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5140	4.5150	4.5150	0.0150	4.5130A	4.5280B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5170	4.5170	4.5170	0.0150	4.5150A	4.5300B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5230	4.5240	4.5240	0.0140	4.5230A	4.5370B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5300	4.5320	4.5320	0.0140	4.5310A	4.5440B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5390	4.5410	4.5410	0.0140	4.5410A	4.5530B	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	4.5170	4.5165	4.5165	0.0146	4.5150A	4.5302B	4.3327	3436.3756	0	330
EXJUN21	2021-06-16	4.5234	4.5238	4.5238	0.0145	4.5225A	4.5374B	4.3586	115.9165	0	10
EXSEP21	2021-09-15	4.5303	4.5314	4.5314	0.0139	4.5308A	4.5448B	4.3848	4.6718	0	8
EXDEC21	2021-12-15	4.5394	4.5406	4.5406	0.0137	4.5407A	4.5530B	4.4110	4.6805	0	10
EXMAR22	2022-03-16	4.5469	4.5496	4.5496	0.0139	4.5507A	4.5617B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5552	4.5587	4.5587	0.0138	4.5608A	4.5702B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5670	4.5686	4.5686	0.0130	4.5722A	4.5795B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5756	4.5784	4.5784	0.0132	4.5826A	4.5887B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5867	4.5902	4.5902	0.0134	4.5952A	4.5999B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6002	4.6055	4.6055	0.0142	4.6111A	4.6140B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6140	4.6195	4.6195	0.0145	4.6259A	4.6271B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6259	4.6338	4.6338	0.0154	4.6406A	4.6402B	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	127.24	127.31	127.31	0.02	127.07A	127.54B	114.77	127.54	0	0
EYJUN21	2021-06-16	127.36	127.42	127.42	0.02	127.19A	127.66B	119.91	127.66	0	0
EYSEP21	2021-09-15	127.48	127.52	127.52	0.01	127.31A	127.76B	122.05	127.76	0	0
EYDEC21	2021-12-15	127.58	127.63	127.63	0.01	127.41A	127.85B	126.41	127.85	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	0.8835	0.8818	0.8818	0.0012	0.8809A	0.8863B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8812	0.8795	0.8795	0.0012	0.8786A	0.8840B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8788	0.8771	0.8771	0.0011	0.8762A	0.8815B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8763	0.8745	0.8745	0.0011	0.8737A	0.8790B	0.8696	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	0.8835	0.8818	0.8818	0.0012	0.8809A	0.8863B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8812	0.8795	0.8795	0.0012	0.8786A	0.8840B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8788	0.8771	0.8771	0.0011	0.8762A	0.8815B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8763	0.8745	0.8745	0.0011	0.8737A	0.8790B	0.8696	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	103.82	103.67	103.67	0.15	103.57A	103.95B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.70	103.56	103.56	0.15	103.45A	103.83B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.57	103.43	103.43	0.15	103.32A	103.71B	102.38	105.51	0	0
JMDEC21	2021-12-15	103.41	103.28	103.28	0.15	103.19A	103.52B	102.23	103.52	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	103.82	103.67	103.67	0.15	103.57A	103.95B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.70	103.56	103.56	0.15	103.45A	103.83B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.57	103.43	103.43	0.15	103.32A	103.71B	102.38	105.51	0	0
JXDEC21	2021-12-15	103.41	103.28	103.28	0.15	103.19A	103.52B	102.23	103.52	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	4.9960	5.0060	5.0060	0.0240	4.9970A	5.0260B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	4.9960	5.0060	5.0060	0.0240	4.9970A	5.0250B	4.8080	5.1300	0	0
PMMAR21	2021-03-17	4.9960	5.0060	5.0060	0.0230	4.9970A	5.0250B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9960	5.0060	5.0060	0.0230	4.9980A	5.0260B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9970	5.0080	5.0080	0.0230	5.0000A	5.0260B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	4.9990	5.0110	5.0110	0.0230	5.0030A	5.0280B	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	1.3591	1.3615	1.3615	0.0008	1.3570A	1.3628B	1.1534	1.3705	0	0
PNJUN21	2021-06-16	1.3601	1.3622	1.3622	0.0008	1.3578A	1.3635B	1.2284	1.3711	0	0
PNSEP21	2021-09-15	1.3609	1.3630	1.3630	0.0008	1.3586A	1.3643B	1.2705	1.3717	0	0
PNDEC21	2021-12-15	1.3619	1.3641	1.3641	0.0007	1.3598A	1.3654B	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	4.9968	5.0058	5.0058	0.0236	4.9964A	5.0258B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9966	5.0062	5.0062	0.0229	4.9975A	5.0260B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9973	5.0074	5.0074	0.0224	4.9994A	5.0267B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	4.9993	5.0102	5.0102	0.0222	5.0027A	5.0286B	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	1.3591	1.3615	1.3615	0.0008	1.3570A	1.3628B	1.1534	1.3705	0	0
PXJUN21	2021-06-16	1.3601	1.3622	1.3622	0.0007	1.3578A	1.3635B	1.2284	1.3711	0	0
PXSEP21	2021-09-15	1.3609	1.3630	1.3630	0.0008	1.3586A	1.3643B	1.2705	1.3717	0	0
PXDEC21	2021-12-15	1.3619	1.3641	1.3641	0.0007	1.3598A	1.3654B	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	3.6780	3.6790	3.6790	0.0150	3.6740A	3.6950B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.6770	3.6780	3.6780	0.0150	3.6740A	3.6950B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.6760	3.6770	3.6770	0.0140	3.6730A	3.6940B	3.6180	4.2880	0	39
UMJUN21	2021-06-16	3.6750	3.6750	3.6750	0.0130	3.6710A	3.6920B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6720	3.6740	3.6740	0.0130	3.6710A	3.6910B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6710	3.6730	3.6730	0.0130	3.6700A	3.6890B	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	3.6780	3.6790	3.6790	0.0150	3.6740A	3.6950B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.6770	3.6780	3.6780	0.0150	3.6740A	3.6950B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.6760	3.6770	3.6770	0.0140	3.6730A	3.6940B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.6750	3.6750	3.6750	0.0130	3.6710A	3.6920B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6720	3.6740	3.6740	0.0130	3.6710A	3.6910B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6710	3.6730	3.6730	0.0130	3.6700A	3.6890B	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	3.6769	3.6770	3.6770	0.0145	3.6725A	3.6943B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.6750	3.6751	3.6751	0.0139	3.6710A	3.6927B	3.6181	3.9839	0	16
UXSEP21	2021-09-15	3.6727	3.6739	3.6739	0.0135	3.6705A	3.6912B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6717	3.6729	3.6729	0.0135	3.6698A	3.6895B	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