WGT S.A.

Wyniki sesji z dnia 2021-01-13

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	2
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	0.7765	0.7746	0.7746	0.0035	0.7743A	0.7766B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7769	0.7751	0.7751	0.0036	0.7747A	0.7770B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7773	0.7755	0.7755	0.0037	0.7751A	0.7774B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7776	0.7759	0.7759	0.0037	0.7757A	0.7778B	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	0.7765	0.7746	0.7746	0.0035	0.7743A	0.7766B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7769	0.7751	0.7751	0.0036	0.7747A	0.7770B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7773	0.7755	0.7755	0.0037	0.7751A	0.7774B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7776	0.7759	0.7759	0.0037	0.7757A	0.7778B	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	1.2721	1.2732	1.2732	-0.0039	1.2720A	1.2740B	1.2665	1.4567	0	0
CAJUN21	2021-06-16	1.2719	1.2730	1.2730	-0.0039	1.2718A	1.2738B	1.2664	1.3696	0	0
CASEP21	2021-09-15	1.2718	1.2729	1.2729	-0.0039	1.2717A	1.2736B	1.2664	1.3401	0	0
CADEC21	2021-12-15	1.2717	1.2726	1.2726	-0.0040	1.2715A	1.2733B	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	4.1830	4.1880	4.1880	0.0040	4.1830A	4.1880B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.1850	4.1910	4.1910	0.0050	4.1850A	4.1900B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1880	4.1930	4.1930	0.0040	4.1880A	4.1930B	4.0610	4.4440	0	2
CMJUN21	2021-06-16	4.1970	4.2020	4.2020	0.0040	4.1970A	4.2010B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2070	4.2110	4.2110	0.0030	4.2070A	4.2100B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2190	4.2220	4.2220	0.0040	4.2180A	4.2200B	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	1.2721	1.2732	1.2732	-0.0039	1.2720A	1.2740B	1.2665	1.4567	0	0
CNJUN21	2021-06-16	1.2719	1.2730	1.2730	-0.0039	1.2718A	1.2738B	1.2664	1.3696	0	0
CNSEP21	2021-09-15	1.2718	1.2729	1.2729	-0.0039	1.2717A	1.2736B	1.2664	1.3401	0	0
CNDEC21	2021-12-15	1.2717	1.2726	1.2726	-0.0040	1.2715A	1.2733B	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	4.1887	4.1929	4.1929	0.0041	4.1872A	4.1931B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1976	4.2017	4.2017	0.0040	4.1963A	4.2016B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2076	4.2114	4.2114	0.0037	4.2067A	4.2108B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2178	4.2219	4.2219	0.0040	4.2175A	4.2208B	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	1.2204	1.2176	1.2176	0.0013	1.2175A	1.2206B	1.1657	1.2312	0	0
DMFEB21	2021-02-17	1.2212	1.2183	1.2183	0.0013	1.2182A	1.2213B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2219	1.2190	1.2190	0.0012	1.2190A	1.2221B	1.0806	1.2329	0	3
DMJUN21	2021-06-16	1.2244	1.2214	1.2214	0.0011	1.2215A	1.2245B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2269	1.2240	1.2240	0.0012	1.2240A	1.2270B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2297	1.2267	1.2267	0.0010	1.2268A	1.2298B	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	1.2219	1.2190	1.2190	0.0012	1.2190A	1.2221B	1.0806	1.2329	0	18
DXJUN21	2021-06-16	1.2244	1.2214	1.2214	0.0011	1.2215A	1.2245B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2269	1.2240	1.2240	0.0012	1.2240A	1.2270B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2297	1.2267	1.2267	0.0010	1.2268A	1.2298B	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	0.8931	0.8920	0.8920	-0.0082	0.8906A	0.8928B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8944	0.8933	0.8933	-0.0083	0.8920A	0.8941B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.8958	0.8947	0.8947	-0.0082	0.8934A	0.8954B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.8971	0.8960	0.8960	-0.0082	0.8947A	0.8967B	0.8947	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	26.234	26.205	26.205	-0.081	26.206A	26.217B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.281	26.249	26.249	-0.081	26.253A	26.255B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.330	26.290	26.290	-0.080	26.300A	26.291B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.379	26.329	26.329	-0.087	26.346A	26.324B	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	1.2204	1.2176	1.2176	0.0013	1.2175A	1.2206B	1.1657	1.2312	0	0
EDFEB21	2021-02-17	1.2212	1.2183	1.2183	0.0013	1.2182A	1.2213B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2219	1.2190	1.2190	0.0012	1.2190A	1.2221B	1.0806	1.2329	0	0
EDJUN21	2021-06-16	1.2244	1.2214	1.2214	0.0011	1.2215A	1.2245B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2269	1.2240	1.2240	0.0012	1.2240A	1.2270B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2297	1.2267	1.2267	0.0010	1.2268A	1.2298B	1.2237	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	26.234	26.205	26.205	-0.081	26.206A	26.217B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.281	26.249	26.249	-0.081	26.253A	26.255B	26.155	27.519	0	0
EESEP21	2021-09-15	26.330	26.290	26.290	-0.080	26.300A	26.291B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.379	26.329	26.329	-0.087	26.346A	26.324B	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	1.0813	1.0807	1.0807	-0.0008	1.0807A	1.0816B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0806	1.0800	1.0800	-0.0007	1.0801A	1.0809B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0799	1.0794	1.0794	-0.0006	1.0794A	1.0802B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0793	1.0787	1.0787	-0.0007	1.0788A	1.0795B	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	359.65	360.70	360.70	-1.39	359.64A	360.49B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.69	361.71	361.71	-1.38	360.69A	361.44B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.79	362.73	362.73	-1.42	361.78A	362.41B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.79	363.65	363.65	-1.45	362.78A	363.31B	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	126.62	126.65	126.65	-0.09	126.58A	126.67B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.74	126.77	126.77	-0.08	126.70A	126.79B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.85	126.87	126.87	-0.09	126.80A	126.89B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.95	126.97	126.97	-0.09	126.91A	126.98B	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	4.5260	4.5280	4.5280	0.0010	4.5250A	4.5300B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.5270	4.5300	4.5300	0.0020	4.5260A	4.5310B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5280	4.5320	4.5320	0.0030	4.5280A	4.5330B	4.3980	4.6620	0	55
EMJUN21	2021-06-16	4.5350	4.5380	4.5380	0.0020	4.5350A	4.5400B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5430	4.5450	4.5450	0.0010	4.5430A	4.5470B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5530	4.5540	4.5540	0.0020	4.5520A	4.5550B	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	0.8931	0.8920	0.8920	-0.0082	0.8906A	0.8928B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8944	0.8933	0.8933	-0.0083	0.8920A	0.8941B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.8958	0.8947	0.8947	-0.0082	0.8934A	0.8954B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.8971	0.8960	0.8960	-0.0082	0.8947A	0.8967B	0.8947	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	1.0813	1.0807	1.0807	-0.0008	1.0807A	1.0816B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0806	1.0800	1.0800	-0.0007	1.0801A	1.0809B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0799	1.0794	1.0794	-0.0006	1.0794A	1.0802B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0793	1.0787	1.0787	-0.0007	1.0788A	1.0795B	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	4.5260	4.5280	4.5280	0.0010	4.5250A	4.5300B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5270	4.5300	4.5300	0.0020	4.5260A	4.5310B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5280	4.5320	4.5320	0.0030	4.5280A	4.5330B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5350	4.5380	4.5380	0.0020	4.5350A	4.5400B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5430	4.5450	4.5450	0.0010	4.5430A	4.5470B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5530	4.5540	4.5540	0.0020	4.5520A	4.5550B	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	4.5289	4.5314	4.5314	0.0021	4.5277A	4.5333B	4.3327	3436.3756	0	339
EXJUN21	2021-06-16	4.5357	4.5378	4.5378	0.0016	4.5346A	4.5400B	4.3586	115.9165	0	10
EXSEP21	2021-09-15	4.5439	4.5454	4.5454	0.0014	4.5428A	4.5470B	4.3848	4.6718	0	8
EXDEC21	2021-12-15	4.5521	4.5540	4.5540	0.0017	4.5516A	4.5552B	4.4110	4.6805	0	10
EXMAR22	2022-03-16	4.5612	4.5628	4.5628	0.0015	4.5611A	4.5630B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5711	4.5720	4.5720	0.0012	4.5712A	4.5713B	4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.5824	4.5824	0.0012	4.5826A	4.5806B	4.4584	4.7100	0	0
EXDEC22	2022-12-21		4.5921	4.5921	0.0004	4.5932A	4.5902B	4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.6037	4.6037	0.0007	4.6052A	4.6008B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.6183	4.6183	0.0007	4.6203A	4.6139B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.6319	4.6319	0.0016	4.6343A	4.6268B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.6456	4.6456	0.0019	4.6483A	4.6393B	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	126.62	126.65	126.65	-0.09	126.58A	126.67B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.74	126.77	126.77	-0.08	126.70A	126.79B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.85	126.87	126.87	-0.09	126.80A	126.89B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.95	126.97	126.97	-0.09	126.91A	126.98B	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	0.8849	0.8866	0.8866	-0.0015	0.8848A	0.8869B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8825	0.8843	0.8843	-0.0014	0.8824A	0.8846B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8802	0.8819	0.8819	-0.0014	0.8801A	0.8822B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8777	0.8793	0.8793	-0.0014	0.8776A	0.8796B	0.8696	0.8827	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.8849	0.8866	0.8866	-0.0015	0.8848A	0.8869B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8825	0.8843	0.8843	-0.0014	0.8824A	0.8846B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8802	0.8819	0.8819	-0.0014	0.8801A	0.8822B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8777	0.8793	0.8793	-0.0014	0.8776A	0.8796B	0.8696	0.8828	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	103.61	103.90	103.90	-0.17	103.61A	103.90B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.50	103.79	103.79	-0.17	103.50A	103.78B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.38	103.67	103.67	-0.16	103.37A	103.65B	102.38	105.51	0	0
JMDEC21	2021-12-15	103.22	103.51	103.51	-0.16	103.22A	103.50B	102.23	103.82	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	103.61	103.90	103.90	-0.17	103.61A	103.90B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.50	103.79	103.79	-0.17	103.50A	103.78B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.38	103.67	103.67	-0.16	103.37A	103.65B	102.38	105.51	0	0
JXDEC21	2021-12-15	103.22	103.51	103.51	-0.16	103.22A	103.50B	102.23	103.82	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	5.0700	5.0810	5.0810	0.0480	5.0750A	5.0850B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	5.0690	5.0810	5.0810	0.0480	5.0740A	5.0850B	4.8080	5.1300	0	0
PMMAR21	2021-03-17	5.0690	5.0800	5.0800	0.0480	5.0740A	5.0840B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0680	5.0800	5.0800	0.0480	5.0740A	5.0830B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0680	5.0810	5.0810	0.0480	5.0760A	5.0840B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0700	5.0820	5.0820	0.0470	5.0780A	5.0850B	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	1.3683	1.3667	1.3667	0.0138	1.3667A	1.3704B	1.1534	1.3705	0	0
PNJUN21	2021-06-16	1.3691	1.3674	1.3674	0.0138	1.3674A	1.3711B	1.2284	1.3711	0	0
PNSEP21	2021-09-15	1.3698	1.3680	1.3680	0.0137	1.3681A	1.3718B	1.2705	1.3718	0	0
PNDEC21	2021-12-15	1.3708	1.3691	1.3691	0.0137	1.3692A	1.3728B	1.3234	1.3728	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.0693	5.0798	5.0798	0.0475	5.0740A	5.0843B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0688	5.0796	5.0796	0.0475	5.0740A	5.0838B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0689	5.0803	5.0803	0.0472	5.0756A	5.0840B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.0704	5.0822	5.0822	0.0472	5.0780A	5.0854B	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	1.3683	1.3667	1.3667	0.0138	1.3667A	1.3704B	1.1534	1.3705	0	0
PXJUN21	2021-06-16	1.3691	1.3674	1.3674	0.0138	1.3674A	1.3711B	1.2284	1.3711	0	0
PXSEP21	2021-09-15	1.3698	1.3680	1.3680	0.0137	1.3681A	1.3718B	1.2705	1.3718	0	0
PXDEC21	2021-12-15	1.3708	1.3691	1.3691	0.0137	1.3692A	1.3728B	1.3233	1.3728	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	3.7100	3.7190	3.7190	-0.0030	3.7090A	3.7180B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.7090	3.7180	3.7180	-0.0030	3.7080A	3.7170B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.7080	3.7180	3.7180	-0.0010	3.7080A	3.7160B	3.6180	4.2880	0	42
UMJUN21	2021-06-16	3.7060	3.7150	3.7150	-0.0030	3.7060A	3.7140B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7050	3.7140	3.7140	-0.0030	3.7050A	3.7120B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7040	3.7120	3.7120	-0.0030	3.7030A	3.7100B	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	3.7100	3.7190	3.7190	-0.0030	3.7090A	3.7180B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.7090	3.7180	3.7180	-0.0030	3.7080A	3.7170B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.7080	3.7180	3.7180	-0.0010	3.7080A	3.7160B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.7060	3.7150	3.7150	-0.0030	3.7060A	3.7140B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7050	3.7140	3.7140	-0.0030	3.7050A	3.7120B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7040	3.7120	3.7120	-0.0030	3.7030A	3.7100B	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	3.7075	3.7174	3.7174	-0.0018	3.7071A	3.7166B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7057	3.7150	3.7150	-0.0025	3.7053A	3.7143B	3.6181	3.9839	0	16
UXSEP21	2021-09-15	3.7048	3.7137	3.7137	-0.0028	3.7043A	3.7126B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7035	3.7121	3.7121	-0.0025	3.7030A	3.7107B	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