WGT S.A.

Wyniki sesji z dnia 2021-01-18

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	0.7671	0.7686	0.7686	-0.0034	0.7664A	0.7689B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7673	0.7690	0.7690	-0.0041	0.7670A	0.7693B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7677	0.7694	0.7694	-0.0040	0.7674A	0.7697B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7681	0.7698	0.7698	-0.0040	0.7678A	0.7699B	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	0.7671	0.7686	0.7686	-0.0040	0.7664A	0.7689B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7673	0.7690	0.7690	-0.0041	0.7670A	0.7693B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7677	0.7694	0.7694	-0.0040	0.7674A	0.7697B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7686	0.7698	0.7698	-0.0034	0.7678A	0.7699B	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	1.2787	1.2767	1.2767	0.0043	1.2764A	1.2790B	1.2665	1.4567	0	0
CAJUN21	2021-06-16	1.2787	1.2763	1.2763	0.0042	1.2762A	1.2788B	1.2661	1.3696	0	0
CASEP21	2021-09-15	1.2785	1.2762	1.2762	0.0043	1.2760A	1.2786B	1.2660	1.3401	0	0
CADEC21	2021-12-15	1.2783	1.2760	1.2760	0.0047	1.2759A	1.2783B	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	4.2210	4.2190	4.2190	-0.0010	4.2200A	4.2290B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.2220	4.2210	4.2210	-0.0020	4.2220A	4.2310B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.2250	4.2240	4.2240	0.0000	4.2250A	4.2330B	4.0610	4.4440	0	2
CMJUN21	2021-06-16	4.2330	4.2310	4.2310	-0.0010	4.2330A	4.2410B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2420	4.2400	4.2400	-0.0010	4.2420A	4.2490B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2530	4.2500	4.2500	-0.0020	4.2520A	4.2590B	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	1.2787	1.2767	1.2767	0.0043	1.2764A	1.2790B	1.2665	1.4567	0	0
CNJUN21	2021-06-16	1.2787	1.2763	1.2763	0.0042	1.2762A	1.2788B	1.2661	1.3696	0	0
CNSEP21	2021-09-15	1.2785	1.2762	1.2762	0.0043	1.2760A	1.2786B	1.2660	1.3401	0	0
CNDEC21	2021-12-15	1.2783	1.2760	1.2760	0.0047	1.2759A	1.2783B	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	4.2238	4.2234	4.2234	-0.0003	4.2244A	4.2334B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2327	4.2314	4.2314	-0.0016	4.2325A	4.2413B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2416	4.2397	4.2397	-0.0020	4.2414A	4.2498B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2520	4.2495	4.2495	-0.0024	4.2520A	4.2593B	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	1.2070	1.2067	1.2067	-0.0054	1.2056A	1.2074B	1.1657	1.2312	0	0
DMFEB21	2021-02-17	1.2078	1.2074	1.2074	-0.0055	1.2063A	1.2081B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2079	1.2082	1.2082	-0.0050	1.2071A	1.2089B	1.0806	1.2329	0	3
DMJUN21	2021-06-16	1.2103	1.2107	1.2107	-0.0050	1.2096A	1.2113B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2136	1.2131	1.2131	-0.0050	1.2120A	1.2138B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2157	1.2159	1.2159	-0.0055	1.2149A	1.2165B	1.2149	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	1.2079	1.2082	1.2082	-0.0050	1.2071A	1.2089B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2103	1.2107	1.2107	-0.0050	1.2096A	1.2113B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2136	1.2131	1.2131	-0.0050	1.2120A	1.2138B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2157	1.2159	1.2159	-0.0050	1.2149A	1.2165B	1.2149	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	0.8924	0.8913	0.8913	0.0004	0.8910A	0.8928B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8928	0.8926	0.8926	-0.0003	0.8923A	0.8942B	0.8897	0.9254	0	0
EBSEP21	2021-09-15	0.8940	0.8939	0.8939	-0.0003	0.8937A	0.8955B	0.8912	0.9268	0	0
EBDEC21	2021-12-15	0.8956	0.8953	0.8953	-0.0004	0.8950A	0.8968B	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	26.186	26.178	26.178	-0.014	26.186A	26.215B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.243	26.221	26.221	-0.013	26.234A	26.254B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.281	26.266	26.266	-0.010	26.283A	26.293B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.325	26.306	26.306	-0.013	26.328A	26.328B	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	1.2070	1.2067	1.2067	-0.0054	1.2056A	1.2074B	1.1657	1.2312	0	0
EDFEB21	2021-02-17	1.2078	1.2074	1.2074	-0.0050	1.2063A	1.2081B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2079	1.2082	1.2082	-0.0050	1.2071A	1.2089B	1.0806	1.2329	0	0
EDJUN21	2021-06-16	1.2103	1.2107	1.2107	-0.0049	1.2096A	1.2113B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2136	1.2131	1.2131	-0.0050	1.2120A	1.2138B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2157	1.2159	1.2159	-0.0050	1.2149A	1.2165B	1.2149	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	26.186	26.178	26.178	-0.014	26.186A	26.215B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.234	26.221	26.221	-0.014	26.234A	26.254B	26.155	27.519	0	0
EESEP21	2021-09-15	26.281	26.266	26.266	-0.010	26.283A	26.293B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.325	26.306	26.306	-0.013	26.328A	26.328B	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	1.0755	1.0751	1.0751	-0.0007	1.0740A	1.0761B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0748	1.0744	1.0744	-0.0007	1.0733A	1.0754B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0742	1.0736	1.0736	-0.0008	1.0727A	1.0747B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0737	1.0730	1.0730	-0.0008	1.0721A	1.0739B	1.0721	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	361.09	361.02	361.02	0.42	360.96A	361.26B	345.71	371.97	0	0
EHJUN21	2021-06-16	362.13	362.13	362.13	0.51	362.11A	362.29B	346.74	372.10	0	0
EHSEP21	2021-09-15	363.19	363.26	363.26	0.52	363.33A	363.36B	356.58	373.46	0	0
EHDEC21	2021-12-15	364.23	364.31	364.31	0.57	364.40A	364.32B	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	125.37	125.26	125.26	-0.56	125.19A	125.37B	114.77	127.54	0	0
EJJUN21	2021-06-16	125.46	125.38	125.38	-0.56	125.32A	125.49B	119.91	127.66	0	0
EJSEP21	2021-09-15	125.57	125.48	125.48	-0.55	125.44A	125.59B	122.05	127.76	0	0
EJDEC21	2021-12-15	125.71	125.59	125.59	-0.54	125.54A	125.69B	125.54	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	4.5380	4.5370	4.5370	-0.0040	4.5380A	4.5460B	4.4270	4.6500	0	2
EMFEB21	2021-02-17	4.5390	4.5390	4.5390	-0.0030	4.5390A	4.5470B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5400	4.5400	4.5400	-0.0040	4.5400A	4.5480B	4.3980	4.6620	0	59
EMJUN21	2021-06-16	4.5500	4.5460	4.5460	-0.0050	4.5460A	4.5540B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5560	4.5520	4.5520	-0.0050	4.5530A	4.5600B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5620	4.5600	4.5600	-0.0050	4.5620A	4.5680B	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	0.8913	0.8913	0.8913	-0.0002	0.8910A	0.8928B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8937	0.8926	0.8926	0.0003	0.8923A	0.8942B	0.8898	0.9254	0	0
EPSEP21	2021-09-15	0.8951	0.8939	0.8939	0.0003	0.8937A	0.8955B	0.8911	0.9268	0	0
EPDEC21	2021-12-15	0.8962	0.8953	0.8953	0.0004	0.8950A	0.8968B	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	1.0755	1.0751	1.0751	-0.0007	1.0740A	1.0761B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0748	1.0744	1.0744	-0.0007	1.0733A	1.0754B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0742	1.0736	1.0736	-0.0008	1.0727A	1.0747B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0737	1.0730	1.0730	-0.0008	1.0721A	1.0739B	1.0721	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	4.5380	4.5370	4.5370	-0.0040	4.5380A	4.5460B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5420	4.5390	4.5390	-0.0040	4.5390A	4.5470B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5400	4.5400	4.5400	-0.0040	4.5400A	4.5480B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5460	4.5460	4.5460	-0.0040	4.5460A	4.5540B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5530	4.5520	4.5520	-0.0040	4.5530A	4.5600B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5650	4.5600	4.5600	-0.0060	4.5620A	4.5680B	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	4.5435	4.5399	4.5399	-0.0043	4.5400A	4.5489B	4.3327	3436.3756	0	343
EXJUN21	2021-06-16	4.5503	4.5456	4.5456	-0.0048	4.5460A	4.5544B	4.3586	115.9165	0	10
EXSEP21	2021-09-15	4.5560	4.5517	4.5517	-0.0053	4.5528A	4.5607B	4.3848	4.6718	0	8
EXDEC21	2021-12-15	4.5647	4.5596	4.5596	-0.0056	4.5612A	4.5684B	4.4110	4.6805	0	12
EXMAR22	2022-03-16	4.5710	4.5685	4.5685	-0.0057	4.5710A	4.5755B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5805	4.5771	4.5771	-0.0062	4.5805A	4.5831B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5911	4.5868	4.5868	-0.0067	4.5911A	4.5926B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6010	4.5961	4.5961	-0.0073	4.6010A	4.6014B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6122	4.6068	4.6068	-0.0083	4.6122A	4.6115B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6301	4.6205	4.6205	-0.0097	4.6264A	4.6241B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6434	4.6334	4.6334	-0.0109	4.6401A	4.6363B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6567	4.6462	4.6462	-0.0113	4.6532A	4.6484B	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	125.37	125.26	125.26	-0.55	125.19A	125.37B	114.77	127.54	0	0
EYJUN21	2021-06-16	125.46	125.38	125.38	-0.54	125.32A	125.49B	119.91	127.66	0	0
EYSEP21	2021-09-15	125.57	125.48	125.48	-0.55	125.44A	125.59B	122.05	127.76	0	0
EYDEC21	2021-12-15	125.71	125.59	125.59	-0.56	125.54A	125.69B	125.54	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	0.8909	0.8898	0.8898	0.0031	0.8886A	0.8909B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8885	0.8875	0.8875	0.0034	0.8863A	0.8885B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8860	0.8851	0.8851	0.0030	0.8839A	0.8860B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8831	0.8825	0.8825	0.0034	0.8814A	0.8834B	0.8696	0.8834	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.8909	0.8898	0.8898	0.0031	0.8886A	0.8909B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8885	0.8875	0.8875	0.0034	0.8863A	0.8885B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8860	0.8851	0.8851	0.0034	0.8839A	0.8860B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8831	0.8825	0.8825	0.0030	0.8814A	0.8834B	0.8696	0.8834	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	103.72	103.68	103.68	0.02	103.67A	103.77B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.61	103.57	103.57	0.03	103.56A	103.65B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.49	103.45	103.45	0.03	103.44A	103.53B	102.38	105.51	0	0
JMDEC21	2021-12-15	103.33	103.29	103.29	0.02	103.29A	103.37B	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	103.72	103.68	103.68	0.02	103.67A	103.77B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.61	103.57	103.57	0.03	103.56A	103.65B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.49	103.45	103.45	0.03	103.44A	103.53B	102.38	105.51	0	0
JXDEC21	2021-12-15	103.32	103.29	103.29	-0.04	103.29A	103.37B	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	5.0980	5.0960	5.0960	-0.0030	5.0950A	5.1050B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	5.0990	5.0950	5.0950	-0.0060	5.0940A	5.1040B	4.8080	5.1300	0	0
PMMAR21	2021-03-17	5.0990	5.0940	5.0940	-0.0060	5.0930A	5.1030B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0960	5.0930	5.0930	-0.0040	5.0930A	5.1020B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0960	5.0920	5.0920	-0.0050	5.0920A	5.1010B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1000	5.0930	5.0930	-0.0080	5.0940A	5.1020B	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	1.3540	1.3556	1.3556	-0.0067	1.3529A	1.3560B	1.1534	1.3705	0	0
PNJUN21	2021-06-16	1.3547	1.3563	1.3563	-0.0067	1.3536A	1.3566B	1.2284	1.3711	0	0
PNSEP21	2021-09-15	1.3555	1.3570	1.3570	-0.0068	1.3544A	1.3573B	1.2705	1.3718	0	0
PNDEC21	2021-12-15	1.3563	1.3582	1.3582	-0.0067	1.3555A	1.3584B	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	5.0984	5.0942	5.0942	-0.0059	5.0927A	5.1037B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0963	5.0929	5.0929	-0.0038	5.0929A	5.1022B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0979	5.0921	5.0921	-0.0069	5.0915A	5.1016B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.0980	5.0934	5.0934	-0.0048	5.0939A	5.1027B	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	1.3540	1.3556	1.3556	-0.0067	1.3529A	1.3560B	1.1534	1.3705	0	0
PXJUN21	2021-06-16	1.3548	1.3563	1.3563	-0.0053	1.3536A	1.3566B	1.2284	1.3711	0	0
PXSEP21	2021-09-15	1.3556	1.3570	1.3570	-0.0053	1.3544A	1.3573B	1.2705	1.3718	0	0
PXDEC21	2021-12-15	1.3563	1.3582	1.3582	-0.0050	1.3555A	1.3584B	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	3.7640	3.7600	3.7600	0.0120	3.7620A	3.7690B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.7630	3.7590	3.7590	0.0120	3.7610A	3.7680B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7630	3.7580	3.7580	0.0140	3.7600A	3.7670B	3.6180	4.2880	0	42
UMJUN21	2021-06-16	3.7590	3.7550	3.7550	0.0130	3.7570A	3.7640B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7570	3.7530	3.7530	0.0140	3.7550A	3.7620B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7540	3.7510	3.7510	0.0140	3.7530A	3.7600B	3.6200	3.7600	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	3.7640	3.7600	3.7600	0.0120	3.7620A	3.7690B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.7630	3.7590	3.7590	0.0140	3.7610A	3.7680B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7630	3.7580	3.7580	0.0140	3.7600A	3.7670B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.7590	3.7550	3.7550	0.0110	3.7570A	3.7640B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7570	3.7530	3.7530	0.0140	3.7550A	3.7620B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7540	3.7510	3.7510	0.0140	3.7530A	3.7600B	3.6200	3.7600	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	3.7632	3.7578	3.7578	0.0119	3.7594A	3.7678B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7594	3.7549	3.7549	0.0137	3.7567A	3.7645B	3.6181	3.9839	0	24
UXSEP21	2021-09-15	3.7570	3.7523	3.7523	0.0133	3.7544A	3.7621B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7549	3.7503	3.7503	0.0130	3.7530A	3.7600B	3.6193	3.7600	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