WGT S.A.

Wyniki sesji z dnia 2021-01-14

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	0.7745	0.7747	0.7747	0.0001	0.7745A	0.7772B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7750	0.7751	0.7751	0.0000	0.7750A	0.7777B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7754	0.7755	0.7755	0.0000	0.7754A	0.7780B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7758	0.7759	0.7759	0.0000	0.7758A	0.7784B	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	0.7745	0.7747	0.7747	0.0001	0.7745A	0.7772B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7750	0.7751	0.7751	0.0000	0.7750A	0.7777B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7754	0.7755	0.7755	0.0000	0.7754A	0.7780B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7758	0.7759	0.7759	0.0000	0.7758A	0.7784B	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	1.2671	1.2700	1.2700	-0.0032	1.2668A	1.2698B	1.2665	1.4567	0	0
CAJUN21	2021-06-16	1.2669	1.2697	1.2697	-0.0033	1.2666A	1.2695B	1.2664	1.3696	0	0
CASEP21	2021-09-15	1.2668	1.2695	1.2695	-0.0034	1.2665A	1.2693B	1.2664	1.3401	0	0
CADEC21	2021-12-15	1.2668	1.2693	1.2693	-0.0033	1.2663A	1.2690B	1.2663	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	4.1970	4.2150	4.2150	0.0270	4.1970A	4.2130B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.1990	4.2170	4.2170	0.0260	4.1990A	4.2150B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.2010	4.2200	4.2200	0.0270	4.2010A	4.2180B	4.0610	4.4440	0	2
CMJUN21	2021-06-16	4.2100	4.2280	4.2280	0.0260	4.2100A	4.2260B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2190	4.2380	4.2380	0.0270	4.2200A	4.2350B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2270	4.2480	4.2480	0.0260	4.2320A	4.2440B	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	1.2671	1.2700	1.2700	-0.0032	1.2668A	1.2698B	1.2665	1.4567	0	0
CNJUN21	2021-06-16	1.2669	1.2697	1.2697	-0.0033	1.2666A	1.2695B	1.2664	1.3696	0	0
CNSEP21	2021-09-15	1.2668	1.2695	1.2695	-0.0034	1.2665A	1.2693B	1.2664	1.3401	0	0
CNDEC21	2021-12-15	1.2668	1.2693	1.2693	-0.0033	1.2663A	1.2690B	1.2663	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	4.2018	4.2195	4.2195	0.0266	4.2007A	4.2180B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2101	4.2281	4.2281	0.0264	4.2098A	4.2264B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2192	4.2375	4.2375	0.0261	4.2191A	4.2352B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2272	4.2476	4.2476	0.0257	4.2312A	4.2449B	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	1.2164	1.2121	1.2121	-0.0055	1.2113A	1.2166B	1.1657	1.2312	0	0
DMFEB21	2021-02-17	1.2172	1.2128	1.2128	-0.0055	1.2121A	1.2173B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2179	1.2135	1.2135	-0.0055	1.2128A	1.2181B	1.0806	1.2329	0	3
DMJUN21	2021-06-16	1.2204	1.2160	1.2160	-0.0054	1.2153A	1.2206B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2229	1.2185	1.2185	-0.0055	1.2178A	1.2230B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2257	1.2214	1.2214	-0.0053	1.2206A	1.2258B	1.2206	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	1.2179	1.2135	1.2135	-0.0055	1.2128A	1.2181B	1.0806	1.2329	0	18
DXJUN21	2021-06-16	1.2204	1.2160	1.2160	-0.0054	1.2153A	1.2206B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2229	1.2185	1.2185	-0.0055	1.2178A	1.2230B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2257	1.2214	1.2214	-0.0053	1.2206A	1.2258B	1.2206	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	0.8919	0.8902	0.8902	-0.0018	0.8899A	0.8920B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8932	0.8915	0.8915	-0.0018	0.8913A	0.8933B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.8946	0.8929	0.8929	-0.0018	0.8927A	0.8946B	0.8923	0.9268	0	0
EBDEC21	2021-12-15	0.8959	0.8942	0.8942	-0.0018	0.8940A	0.8959B	0.8940	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	26.210	26.218	26.218	0.013	26.207A	26.214B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.250	26.261	26.261	0.012	26.253A	26.253B	26.155	27.519	0	0
ECSEP21	2021-09-15		26.303	26.303	0.013	26.302A	26.289B	26.243	27.545	0	0
ECDEC21	2021-12-15		26.344	26.344	0.015	26.348A	26.323B	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	1.2164	1.2121	1.2121	-0.0055	1.2113A	1.2166B	1.1657	1.2312	0	0
EDFEB21	2021-02-17	1.2172	1.2128	1.2128	-0.0055	1.2121A	1.2173B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2179	1.2135	1.2135	-0.0055	1.2128A	1.2181B	1.0806	1.2329	0	0
EDJUN21	2021-06-16	1.2204	1.2160	1.2160	-0.0054	1.2153A	1.2206B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2229	1.2185	1.2185	-0.0055	1.2178A	1.2230B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2257	1.2214	1.2214	-0.0053	1.2206A	1.2257B	1.2206	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	26.210	26.218	26.218	0.013	26.207A	26.214B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.250	26.261	26.261	0.012	26.253A	26.253B	26.155	27.519	0	0
EESEP21	2021-09-15		26.303	26.303	0.013	26.302A	26.289B	26.243	27.545	0	0
EEDEC21	2021-12-15		26.344	26.344	0.015	26.348A	26.323B	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	1.0803	1.0787	1.0787	-0.0020	1.0788A	1.0808B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0796	1.0780	1.0780	-0.0020	1.0782A	1.0801B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0790	1.0774	1.0774	-0.0020	1.0776A	1.0794B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0784	1.0767	1.0767	-0.0020	1.0770A	1.0789B	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	360.17	360.75	360.75	0.05	359.89A	360.56B	345.71	371.97	0	0
EHJUN21	2021-06-16	361.23	361.76	361.76	0.05	360.94A	361.53B	346.74	372.10	0	0
EHSEP21	2021-09-15	362.34	362.83	362.83	0.10	362.09A	362.52B	356.58	373.46	0	0
EHDEC21	2021-12-15	363.37	363.84	363.84	0.19	363.03A	363.50B	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	126.61	126.21	126.21	-0.44	126.20A	126.58B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.72	126.32	126.32	-0.45	126.32A	126.70B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.83	126.43	126.43	-0.44	126.43A	126.79B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.94	126.53	126.53	-0.44	126.54A	126.89B	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	4.5350	4.5490	4.5490	0.0210	4.5370A	4.5500B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.5360	4.5500	4.5500	0.0200	4.5380A	4.5510B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5370	4.5520	4.5520	0.0200	4.5400A	4.5530B	4.3980	4.6620	0	55
EMJUN21	2021-06-16	4.5440	4.5580	4.5580	0.0200	4.5470A	4.5590B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5510	4.5650	4.5650	0.0200	4.5550A	4.5650B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5580	4.5740	4.5740	0.0200	4.5640A	4.5740B	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	0.8919	0.8902	0.8902	-0.0018	0.8899A	0.8920B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8932	0.8915	0.8915	-0.0018	0.8913A	0.8933B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.8946	0.8929	0.8929	-0.0018	0.8927A	0.8946B	0.8923	0.9268	0	0
EPDEC21	2021-12-15	0.8959	0.8942	0.8942	-0.0018	0.8940A	0.8959B	0.8940	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	1.0803	1.0787	1.0787	-0.0020	1.0788A	1.0808B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0796	1.0780	1.0780	-0.0020	1.0782A	1.0801B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0790	1.0774	1.0774	-0.0020	1.0776A	1.0794B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0784	1.0767	1.0767	-0.0020	1.0770A	1.0789B	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	4.5350	4.5490	4.5490	0.0210	4.5370A	4.5500B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5360	4.5500	4.5500	0.0200	4.5380A	4.5510B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5370	4.5520	4.5520	0.0200	4.5400A	4.5530B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5440	4.5580	4.5580	0.0200	4.5470A	4.5590B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5510	4.5650	4.5650	0.0200	4.5550A	4.5650B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5580	4.5740	4.5740	0.0200	4.5640A	4.5740B	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	4.5372	4.5515	4.5515	0.0201	4.5397A	4.5531B	4.3327	3436.3756	0	339
EXJUN21	2021-06-16	4.5440	4.5580	4.5580	0.0202	4.5464A	4.5592B	4.3586	115.9165	0	10
EXSEP21	2021-09-15	4.5511	4.5653	4.5653	0.0199	4.5541A	4.5659B	4.3848	4.6718	0	8
EXDEC21	2021-12-15	4.5584	4.5736	4.5736	0.0196	4.5633A	4.5741B	4.4110	4.6805	0	10
EXMAR22	2022-03-16	4.5658	4.5817	4.5817	0.0189	4.5729A	4.5811B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5739	4.5903	4.5903	0.0183	4.5829A	4.5888B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5838	4.6002	4.6002	0.0178	4.5935A	4.5983B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5935	4.6093	4.6093	0.0172	4.6033A	4.6068B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6043	4.6212	4.6212	0.0175	4.6159A	4.6180B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6209	4.6369	4.6369	0.0186	4.6322A	4.6330B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6339	4.6516	4.6516	0.0197	4.6468A	4.6467B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6470	4.6662	4.6662	0.0206	4.6611A	4.6605B	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	126.61	126.20	126.20	-0.45	126.20A	126.58B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.72	126.32	126.32	-0.45	126.32A	126.70B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.83	126.43	126.43	-0.44	126.43A	126.79B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.94	126.53	126.53	-0.44	126.54A	126.89B	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	0.8867	0.8889	0.8889	0.0023	0.8868A	0.8901B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8844	0.8865	0.8865	0.0022	0.8845A	0.8877B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8820	0.8842	0.8842	0.0023	0.8821A	0.8853B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8794	0.8816	0.8816	0.0023	0.8796A	0.8827B	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	0.8867	0.8889	0.8889	0.0023	0.8868A	0.8901B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8844	0.8865	0.8865	0.0022	0.8845A	0.8877B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8820	0.8842	0.8842	0.0023	0.8821A	0.8853B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8794	0.8816	0.8816	0.0023	0.8796A	0.8827B	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	103.94	104.00	104.00	0.10	103.92A	104.05B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.83	103.88	103.88	0.09	103.81A	103.95B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.70	103.76	103.76	0.09	103.68A	103.81B	102.38	105.51	0	0
JMDEC21	2021-12-15	103.54	103.61	103.61	0.10	103.53A	103.66B	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	103.94	104.00	104.00	0.10	103.92A	104.05B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.83	103.88	103.88	0.09	103.81A	103.95B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.70	103.76	103.76	0.09	103.68A	103.81B	102.38	105.51	0	0
JXDEC21	2021-12-15	103.54	103.61	103.61	0.10	103.53A	103.66B	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	5.0880	5.1150	5.1150	0.0340	5.0920A	5.1140B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	5.0870	5.1140	5.1140	0.0330	5.0910A	5.1130B	4.8080	5.1300	0	0
PMMAR21	2021-03-17	5.0860	5.1130	5.1130	0.0330	5.0910A	5.1120B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0850	5.1130	5.1130	0.0330	5.0910A	5.1120B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0850	5.1130	5.1130	0.0320	5.0920A	5.1120B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0870	5.1150	5.1150	0.0330	5.0940A	5.1130B	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	1.3653	1.3633	1.3633	-0.0034	1.3627A	1.3663B	1.1534	1.3705	0	0
PNJUN21	2021-06-16	1.3660	1.3640	1.3640	-0.0034	1.3635A	1.3669B	1.2284	1.3711	0	0
PNSEP21	2021-09-15	1.3667	1.3647	1.3647	-0.0033	1.3643A	1.3676B	1.2705	1.3718	0	0
PNDEC21	2021-12-15	1.3684	1.3658	1.3658	-0.0033	1.3654A	1.3687B	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	5.0864	5.1130	5.1130	0.0332	5.0901A	5.1128B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0856	5.1126	5.1126	0.0330	5.0902A	5.1122B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0858	5.1130	5.1130	0.0327	5.0911A	5.1120B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.0873	5.1146	5.1146	0.0324	5.0938A	5.1132B	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	1.3653	1.3633	1.3633	-0.0034	1.3627A	1.3663B	1.1534	1.3705	0	0
PXJUN21	2021-06-16	1.3660	1.3640	1.3640	-0.0034	1.3635A	1.3669B	1.2284	1.3711	0	0
PXSEP21	2021-09-15	1.3667	1.3647	1.3647	-0.0033	1.3643A	1.3676B	1.2705	1.3718	0	0
PXDEC21	2021-12-15	1.3684	1.3658	1.3658	-0.0033	1.3654A	1.3687B	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	3.7280	3.7530	3.7530	0.0340	3.7300A	3.7530B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.7270	3.7520	3.7520	0.0340	3.7290A	3.7510B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.7250	3.7510	3.7510	0.0330	3.7290A	3.7500B	3.6180	4.2880	0	42
UMJUN21	2021-06-16	3.7230	3.7490	3.7490	0.0340	3.7260A	3.7480B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7210	3.7470	3.7470	0.0330	3.7250A	3.7460B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7200	3.7450	3.7450	0.0330	3.7240A	3.7440B	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	3.7280	3.7530	3.7530	0.0340	3.7300A	3.7530B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.7270	3.7520	3.7520	0.0340	3.7290A	3.7510B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.7250	3.7510	3.7510	0.0330	3.7290A	3.7500B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.7230	3.7490	3.7490	0.0340	3.7260A	3.7480B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7210	3.7470	3.7470	0.0330	3.7250A	3.7460B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7200	3.7450	3.7450	0.0330	3.7240A	3.7440B	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	3.7255	3.7507	3.7507	0.0333	3.7282A	3.7509B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7236	3.7484	3.7484	0.0334	3.7258A	3.7484B	3.6181	3.9839	0	16
UXSEP21	2021-09-15	3.7219	3.7466	3.7466	0.0329	3.7244A	3.7463B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7200	3.7448	3.7448	0.0327	3.7233A	3.7443B	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