WGT S.A.

Wyniki sesji z dnia 2021-01-15

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	0.7739	0.7720	0.7720	-0.0027	0.7721A	0.7753B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7744	0.7731	0.7731	-0.0020	0.7730A	0.7759B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7748	0.7734	0.7734	-0.0021	0.7734A	0.7763B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7750	0.7738	0.7738	-0.0021	0.7738A	0.7765B	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	0.7737	0.7726	0.7726	-0.0021	0.7725A	0.7753B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7744	0.7731	0.7731	-0.0020	0.7730A	0.7759B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7748	0.7734	0.7734	-0.0021	0.7734A	0.7763B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7750	0.7732	0.7732	-0.0027	0.7734A	0.7765B	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	1.2682	1.2724	1.2724	0.0024	1.2682A	1.2722B	1.2665	1.4567	0	0
CAJUN21	2021-06-16	1.2661	1.2721	1.2721	0.0024	1.2661A	1.2719B	1.2661	1.3696	0	0
CASEP21	2021-09-15	1.2660	1.2719	1.2719	0.0024	1.2660A	1.2717B	1.2660	1.3401	0	0
CADEC21	2021-12-15	1.2676	1.2713	1.2713	0.0020	1.2676A	1.2713B	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	4.2190	4.2200	4.2200	0.0050	4.2150A	4.2210B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.2200	4.2230	4.2230	0.0060	4.2170A	4.2230B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.2190	4.2240	4.2240	0.0040	4.2190A	4.2250B	4.0610	4.4440	0	2
CMJUN21	2021-06-16	4.2320	4.2320	4.2320	0.0040	4.2280A	4.2340B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2400	4.2410	4.2410	0.0030	4.2380A	4.2420B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2490	4.2520	4.2520	0.0040	4.2490A	4.2520B	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	1.2682	1.2724	1.2724	0.0024	1.2682A	1.2722B	1.2665	1.4567	0	0
CNJUN21	2021-06-16	1.2661	1.2721	1.2721	0.0024	1.2661A	1.2719B	1.2661	1.3696	0	0
CNSEP21	2021-09-15	1.2660	1.2719	1.2719	0.0024	1.2660A	1.2717B	1.2660	1.3401	0	0
CNDEC21	2021-12-15	1.2676	1.2713	1.2713	0.0020	1.2676A	1.2713B	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	4.2194	4.2237	4.2237	0.0042	4.2190A	4.2259B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2277	4.2330	4.2330	0.0049	4.2277A	4.2341B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2373	4.2417	4.2417	0.0042	4.2373A	4.2428B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2499	4.2519	4.2519	0.0043	4.2483A	4.2524B	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	1.2118	1.2121	1.2121	0.0000	1.2117A	1.2143B	1.1657	1.2312	0	0
DMFEB21	2021-02-17	1.2125	1.2129	1.2129	0.0001	1.2124A	1.2150B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2132	1.2132	1.2132	-0.0003	1.2132A	1.2158B	1.0806	1.2329	0	3
DMJUN21	2021-06-16	1.2157	1.2157	1.2157	-0.0003	1.2157A	1.2182B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2183	1.2181	1.2181	-0.0004	1.2182A	1.2207B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2211	1.2214	1.2214	0.0000	1.2210A	1.2235B	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	1.2133	1.2132	1.2132	-0.0003	1.2132A	1.2158B	1.0806	1.2329	0	18
DXJUN21	2021-06-16	1.2157	1.2157	1.2157	-0.0003	1.2157A	1.2182B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2183	1.2181	1.2181	-0.0004	1.2182A	1.2207B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2211	1.2209	1.2209	-0.0005	1.2210A	1.2235B	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	0.8892	0.8909	0.8909	0.0007	0.8884A	0.8911B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8906	0.8929	0.8929	0.0014	0.8897A	0.8928B	0.8897	0.9254	0	0
EBSEP21	2021-09-15	0.8919	0.8942	0.8942	0.0013	0.8912A	0.8941B	0.8912	0.9268	0	0
EBDEC21	2021-12-15	0.8926	0.8957	0.8957	0.0015	0.8926A	0.8955B	0.8926	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	26.203	26.192	26.192	-0.026	26.176A	26.185B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.249	26.234	26.234	-0.027	26.219A	26.226B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.296	26.276	26.276	-0.027	26.267A	26.261B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.342	26.319	26.319	-0.025	26.315A	26.297B	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	1.2118	1.2121	1.2121	0.0000	1.2117A	1.2143B	1.1657	1.2312	0	0
EDFEB21	2021-02-17	1.2125	1.2124	1.2124	-0.0004	1.2124A	1.2150B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2133	1.2132	1.2132	-0.0003	1.2132A	1.2158B	1.0806	1.2329	0	0
EDJUN21	2021-06-16	1.2157	1.2156	1.2156	-0.0004	1.2157A	1.2182B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2183	1.2181	1.2181	-0.0004	1.2182A	1.2207B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2211	1.2209	1.2209	-0.0005	1.2210A	1.2235B	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	26.203	26.192	26.192	-0.026	26.176A	26.185B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.249	26.235	26.235	-0.026	26.219A	26.226B	26.155	27.519	0	0
EESEP21	2021-09-15	26.296	26.276	26.276	-0.027	26.267A	26.261B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.342	26.319	26.319	-0.025	26.315A	26.297B	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	1.0770	1.0758	1.0758	-0.0029	1.0757A	1.0772B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0764	1.0751	1.0751	-0.0029	1.0750A	1.0765B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0772	1.0744	1.0744	-0.0030	1.0744A	1.0766B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0750	1.0738	1.0738	-0.0029	1.0738A	1.0751B	1.0738	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	360.45	360.60	360.60	-0.15	359.96A	360.75B	345.71	371.97	0	0
EHJUN21	2021-06-16	361.47	361.62	361.62	-0.14	361.03A	361.73B	346.74	372.10	0	0
EHSEP21	2021-09-15	362.63	362.74	362.74	-0.09	362.20A	362.76B	356.58	373.46	0	0
EHDEC21	2021-12-15	363.68	363.74	363.74	-0.10	363.22A	363.80B	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	126.00	125.82	125.82	-0.39	125.75A	125.98B	114.77	127.54	0	0
EJJUN21	2021-06-16	125.94	125.94	125.94	-0.38	125.86A	126.11B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.06	126.03	126.03	-0.40	125.97A	126.21B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.35	126.13	126.13	-0.40	126.09A	126.29B	126.09	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	4.5480	4.5410	4.5410	-0.0080	4.5390A	4.5470B	4.4270	4.6500	0	2
EMFEB21	2021-02-17	4.5470	4.5420	4.5420	-0.0080	4.5410A	4.5490B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5510	4.5440	4.5440	-0.0080	4.5430A	4.5500B	4.3980	4.6620	0	59
EMJUN21	2021-06-16	4.5550	4.5510	4.5510	-0.0070	4.5490A	4.5570B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5620	4.5570	4.5570	-0.0080	4.5560A	4.5630B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5720	4.5650	4.5650	-0.0090	4.5660A	4.5700B	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	0.8892	0.8915	0.8915	0.0013	0.8884A	0.8914B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8906	0.8923	0.8923	0.0008	0.8898A	0.8924B	0.8898	0.9254	0	0
EPSEP21	2021-09-15	0.8919	0.8936	0.8936	0.0007	0.8911A	0.8937B	0.8911	0.9268	0	0
EPDEC21	2021-12-15	0.8926	0.8949	0.8949	0.0007	0.8926A	0.8950B	0.8926	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	1.0770	1.0758	1.0758	-0.0029	1.0757A	1.0772B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0763	1.0751	1.0751	-0.0029	1.0750A	1.0765B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0772	1.0744	1.0744	-0.0030	1.0744A	1.0766B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0750	1.0738	1.0738	-0.0029	1.0738A	1.0751B	1.0738	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	4.5480	4.5410	4.5410	-0.0080	4.5390A	4.5480B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5470	4.5430	4.5430	-0.0070	4.5410A	4.5490B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5510	4.5440	4.5440	-0.0080	4.5430A	4.5500B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5550	4.5500	4.5500	-0.0080	4.5490A	4.5570B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5620	4.5560	4.5560	-0.0090	4.5560A	4.5630B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5720	4.5660	4.5660	-0.0080	4.5660A	4.5710B	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	4.5508	4.5442	4.5442	-0.0073	4.5421A	4.5508B	4.3327	3436.3756	0	343
EXJUN21	2021-06-16	4.5575	4.5504	4.5504	-0.0076	4.5485A	4.5571B	4.3586	115.9165	0	10
EXSEP21	2021-09-15	4.5651	4.5570	4.5570	-0.0083	4.5559A	4.5637B	4.3848	4.6718	0	8
EXDEC21	2021-12-15	4.5714	4.5652	4.5652	-0.0084	4.5651A	4.5707B	4.4110	4.6805	0	12
EXMAR22	2022-03-16	4.5807	4.5742	4.5742	-0.0075	4.5747A	4.5789B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5902	4.5833	4.5833	-0.0070	4.5846A	4.5870B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5999	4.5935	4.5935	-0.0067	4.5957A	4.5968B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6071	4.6034	4.6034	-0.0059	4.6061A	4.6051B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6194	4.6151	4.6151	-0.0061	4.6184A	4.6169B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6354	4.6302	4.6302	-0.0067	4.6343A	4.6310B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6499	4.6443	4.6443	-0.0073	4.6488A	4.6445B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6650	4.6575	4.6575	-0.0087	4.6631A	4.6575B	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	126.00	125.81	125.81	-0.39	125.75A	125.98B	114.77	127.54	0	0
EYJUN21	2021-06-16	125.94	125.92	125.92	-0.40	125.86A	126.11B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.06	126.03	126.03	-0.40	125.97A	126.21B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.35	126.15	126.15	-0.38	126.09A	126.29B	126.09	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	0.8871	0.8867	0.8867	-0.0022	0.8856A	0.8874B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8847	0.8841	0.8841	-0.0024	0.8833A	0.8850B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8824	0.8821	0.8821	-0.0021	0.8809A	0.8826B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8798	0.8791	0.8791	-0.0025	0.8784A	0.8801B	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	0.8871	0.8867	0.8867	-0.0022	0.8856A	0.8874B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8848	0.8841	0.8841	-0.0024	0.8833A	0.8850B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8824	0.8817	0.8817	-0.0025	0.8809A	0.8826B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8798	0.8795	0.8795	-0.0021	0.8784A	0.8801B	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	103.63	103.66	103.66	-0.34	103.58A	103.68B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.52	103.54	103.54	-0.34	103.46A	103.57B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.40	103.42	103.42	-0.34	103.34A	103.44B	102.38	105.51	0	0
JMDEC21	2021-12-15	103.26	103.27	103.27	-0.34	103.19A	103.29B	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	103.63	103.66	103.66	-0.34	103.58A	103.68B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.52	103.54	103.54	-0.34	103.46A	103.57B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.40	103.42	103.42	-0.34	103.34A	103.44B	102.38	105.51	0	0
JXDEC21	2021-12-15	103.26	103.33	103.33	-0.28	103.19A	103.31B	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	5.1130	5.0990	5.0990	-0.0160	5.0980A	5.1210B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	5.1120	5.1010	5.1010	-0.0130	5.0970A	5.1200B	4.8080	5.1300	0	0
PMMAR21	2021-03-17	5.1120	5.1000	5.1000	-0.0130	5.0970A	5.1170B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.1110	5.0970	5.0970	-0.0160	5.0960A	5.1190B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.1120	5.0970	5.0970	-0.0160	5.0970A	5.1180B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1140	5.1010	5.1010	-0.0140	5.1000A	5.1190B	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	1.3632	1.3623	1.3623	-0.0010	1.3619A	1.3673B	1.1534	1.3705	0	0
PNJUN21	2021-06-16	1.3639	1.3630	1.3630	-0.0010	1.3626A	1.3673B	1.2284	1.3711	0	0
PNSEP21	2021-09-15	1.3646	1.3638	1.3638	-0.0009	1.3634A	1.3681B	1.2705	1.3718	0	0
PNDEC21	2021-12-15	1.3657	1.3649	1.3649	-0.0009	1.3645A	1.3690B	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	5.1113	5.1001	5.1001	-0.0129	5.0963A	5.1182B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1109	5.0967	5.0967	-0.0159	5.0958A	5.1192B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.1117	5.0990	5.0990	-0.0140	5.0965A	5.1187B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.1145	5.0982	5.0982	-0.0164	5.0995A	5.1198B	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	1.3632	1.3623	1.3623	-0.0010	1.3619A	1.3673B	1.1534	1.3705	0	0
PXJUN21	2021-06-16	1.3639	1.3616	1.3616	-0.0024	1.3616A	1.3673B	1.2284	1.3711	0	0
PXSEP21	2021-09-15	1.3646	1.3623	1.3623	-0.0024	1.3623A	1.3681B	1.2705	1.3718	0	0
PXDEC21	2021-12-15	1.3657	1.3632	1.3632	-0.0026	1.3632A	1.3690B	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	3.7460	3.7480	3.7480	-0.0050	3.7410A	3.7490B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.7450	3.7470	3.7470	-0.0050	3.7400A	3.7510B	3.6180	3.7660	0	0
UMMAR21	2021-03-17	3.7500	3.7440	3.7440	-0.0070	3.7390A	3.7500B	3.6180	4.2880	0	42
UMJUN21	2021-06-16	3.7420	3.7420	3.7420	-0.0070	3.7370A	3.7430B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7410	3.7390	3.7390	-0.0080	3.7360A	3.7410B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7400	3.7370	3.7370	-0.0080	3.7350A	3.7390B	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	3.7460	3.7480	3.7480	-0.0050	3.7410A	3.7480B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.7450	3.7450	3.7450	-0.0070	3.7400A	3.7480B	3.6180	3.7660	0	0
USMAR21	2021-03-17	3.7500	3.7440	3.7440	-0.0070	3.7390A	3.7500B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.7420	3.7440	3.7440	-0.0050	3.7370A	3.7470B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7410	3.7390	3.7390	-0.0080	3.7360A	3.7410B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7400	3.7370	3.7370	-0.0080	3.7350A	3.7430B	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	3.7491	3.7459	3.7459	-0.0048	3.7389A	3.7501B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7414	3.7412	3.7412	-0.0072	3.7367A	3.7476B	3.6181	3.9839	0	18
UXSEP21	2021-09-15	3.7404	3.7390	3.7390	-0.0076	3.7353A	3.7454B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7391	3.7373	3.7373	-0.0075	3.7343A	3.7396B	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