WGT S.A.

Wyniki sesji z dnia 2021-01-20

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	0.7741	0.7738	0.7738	0.0019	0.7725A	0.7742B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7746	0.7742	0.7742	0.0018	0.7730A	0.7747B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7749	0.7746	0.7746	0.0019	0.7733A	0.7750B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7753	0.7749	0.7749	0.0018	0.7737A	0.7753B	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	0.7741	0.7738	0.7738	0.0019	0.7725A	0.7742B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7746	0.7742	0.7742	0.0018	0.7730A	0.7747B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7749	0.7746	0.7746	0.0019	0.7733A	0.7750B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7753	0.7749	0.7749	0.0018	0.7737A	0.7753B	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	1.2695	1.2694	1.2694	-0.0038	1.2691A	1.2713B	1.2665	1.4567	0	0
CAJUN21	2021-06-16	1.2691	1.2691	1.2691	-0.0038	1.2688A	1.2709B	1.2661	1.3696	0	0
CASEP21	2021-09-15	1.2689	1.2689	1.2689	-0.0038	1.2686A	1.2707B	1.2660	1.3401	0	0
CADEC21	2021-12-15	1.2688	1.2687	1.2687	-0.0038	1.2684A	1.2705B	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	4.2020	4.2010	4.2010	-0.0110	4.2010A	4.2040B	4.0960	4.3580	0	0
CMFEB21	2021-02-17	4.2040	4.2070	4.2070	-0.0070	4.2010A	4.2070B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.2070	4.2090	4.2090	-0.0080	4.2030A	4.2090B	4.0610	4.4440	0	3
CMJUN21	2021-06-16	4.2150	4.2170	4.2170	-0.0080	4.2110A	4.2170B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2250	4.2260	4.2260	-0.0080	4.2200A	4.2250B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2350	4.2360	4.2360	-0.0070	4.2310A	4.2340B	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	1.2695	1.2694	1.2694	-0.0038	1.2691A	1.2713B	1.2665	1.4567	0	0
CNJUN21	2021-06-16	1.2691	1.2691	1.2691	-0.0038	1.2688A	1.2709B	1.2661	1.3696	0	0
CNSEP21	2021-09-15	1.2689	1.2689	1.2689	-0.0038	1.2686A	1.2707B	1.2660	1.3401	0	0
CNDEC21	2021-12-15	1.2688	1.2687	1.2687	-0.0038	1.2684A	1.2705B	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	4.2061	4.2093	4.2093	-0.0071	4.2025A	4.2097B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2145	4.2173	4.2173	-0.0070	4.2107A	4.2174B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2241	4.2260	4.2260	-0.0072	4.2200A	4.2255B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2347	4.2355	4.2355	-0.0075	4.2304A	4.2348B	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	1.2135	1.2127	1.2127	-0.0011	1.2127A	1.2156B	1.1657	1.2312	0	0
DMFEB21	2021-02-17	1.2143	1.2114	1.2114	-0.0031	1.2105A	1.2163B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2151	1.2122	1.2122	-0.0031	1.2112A	1.2171B	1.0806	1.2329	0	5
DMJUN21	2021-06-16	1.2175	1.2147	1.2147	-0.0031	1.2137A	1.2195B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2201	1.2172	1.2172	-0.0030	1.2162A	1.2220B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2228	1.2199	1.2199	-0.0031	1.2190A	1.2247B	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	1.2151	1.2122	1.2122	-0.0031	1.2112A	1.2171B	1.0806	1.2329	0	24
DXJUN21	2021-06-16	1.2175	1.2147	1.2147	-0.0031	1.2137A	1.2195B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2201	1.2172	1.2172	-0.0030	1.2162A	1.2220B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2228	1.2199	1.2199	-0.0031	1.2190A	1.2247B	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	0.8905	0.8863	0.8863	-0.0060	0.8847A	0.8905B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8919	0.8877	0.8877	-0.0059	0.8861A	0.8918B	0.8861	0.9254	0	0
EBSEP21	2021-09-15	0.8933	0.8890	0.8890	-0.0059	0.8875A	0.8931B	0.8875	0.9268	0	0
EBDEC21	2021-12-15	0.8947	0.8903	0.8903	-0.0060	0.8888A	0.8944B	0.8888	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	26.184	26.142	26.142	-0.050	26.151A	26.172B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.228	26.186	26.186	-0.048	26.200A	26.211B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.278	26.230	26.230	-0.050	26.247A	26.251B	26.243	27.545	0	0
ECDEC21	2021-12-15	26.309	26.271	26.271	-0.049	26.294A	26.288B	26.294	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	1.2135	1.2127	1.2127	-0.0011	1.2127A	1.2156B	1.1657	1.2312	0	0
EDFEB21	2021-02-17	1.2143	1.2114	1.2114	-0.0031	1.2105A	1.2163B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2151	1.2122	1.2122	-0.0031	1.2112A	1.2171B	1.0806	1.2329	0	0
EDJUN21	2021-06-16	1.2175	1.2146	1.2146	-0.0032	1.2137A	1.2195B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2201	1.2172	1.2172	-0.0030	1.2162A	1.2220B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2228	1.2199	1.2199	-0.0031	1.2190A	1.2247B	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	26.184	26.142	26.142	-0.050	26.151A	26.172B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.228	26.186	26.186	-0.048	26.200A	26.211B	26.155	27.519	0	0
EESEP21	2021-09-15	26.278	26.230	26.230	-0.050	26.247A	26.251B	26.243	27.545	0	0
EEDEC21	2021-12-15	26.309	26.271	26.271	-0.049	26.294A	26.288B	26.294	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	1.0785	1.0773	1.0773	0.0009	1.0768A	1.0785B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0777	1.0766	1.0766	0.0009	1.0761A	1.0778B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0770	1.0759	1.0759	0.0009	1.0755A	1.0770B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0762	1.0753	1.0753	0.0009	1.0749A	1.0763B	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	358.32	357.95	357.95	-1.00	357.78A	358.05B	345.71	371.97	0	0
EHJUN21	2021-06-16	359.42	358.99	358.99	-1.03	358.87A	359.05B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.56	360.08	360.08	-1.02	359.98A	360.05B	356.58	373.46	0	0
EHDEC21	2021-12-15	361.66	361.11	361.11	-1.02	361.07A	361.07B	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	126.22	125.69	125.69	-0.54	125.69A	126.24B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.31	125.81	125.81	-0.53	125.81A	126.35B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.42	125.91	125.91	-0.54	125.92A	126.45B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.55	126.01	126.01	-0.55	126.03A	126.55B	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	4.5340	4.5280	4.5280	-0.0070	4.5280A	4.5300B	4.4270	4.6500	0	2
EMFEB21	2021-02-17	4.5360	4.5330	4.5330	-0.0040	4.5270A	4.5320B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5370	4.5350	4.5350	-0.0030	4.5280A	4.5340B	4.3980	4.6620	0	59
EMJUN21	2021-06-16	4.5430	4.5410	4.5410	-0.0030	4.5340A	4.5390B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5450	4.5470	4.5470	-0.0030	4.5410A	4.5450B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5540	4.5550	4.5550	-0.0040	4.5490A	4.5520B	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	0.8905	0.8863	0.8863	-0.0060	0.8847A	0.8905B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8919	0.8876	0.8876	-0.0060	0.8861A	0.8918B	0.8861	0.9254	0	0
EPSEP21	2021-09-15	0.8933	0.8890	0.8890	-0.0059	0.8875A	0.8931B	0.8875	0.9268	0	0
EPDEC21	2021-12-15	0.8947	0.8903	0.8903	-0.0060	0.8888A	0.8944B	0.8888	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	1.0785	1.0773	1.0773	0.0009	1.0768A	1.0785B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0777	1.0766	1.0766	0.0009	1.0761A	1.0778B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0770	1.0759	1.0759	0.0009	1.0755A	1.0770B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0762	1.0753	1.0753	0.0009	1.0749A	1.0763B	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	4.5340	4.5280	4.5280	-0.0070	4.5280A	4.5300B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.5360	4.5330	4.5330	-0.0040	4.5270A	4.5320B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5370	4.5350	4.5350	-0.0030	4.5280A	4.5340B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5430	4.5410	4.5410	-0.0030	4.5340A	4.5390B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5450	4.5470	4.5470	-0.0030	4.5410A	4.5450B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5540	4.5550	4.5550	-0.0040	4.5490A	4.5520B	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	4.5367	4.5346	4.5346	-0.0035	4.5275A	4.5342B	4.3327	3436.3756	0	345
EXJUN21	2021-06-16	4.5430	4.5403	4.5403	-0.0035	4.5338A	4.5398B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5503	4.5468	4.5468	-0.0036	4.5408A	4.5458B	4.3848	4.6718	0	8
EXDEC21	2021-12-15	4.5583	4.5545	4.5545	-0.0039	4.5489A	4.5528B	4.4110	4.6805	0	12
EXMAR22	2022-03-16	4.5622	4.5625	4.5625	-0.0040	4.5581A	4.5601B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5711	4.5706	4.5706	-0.0039	4.5667A	4.5675B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5807	4.5801	4.5801	-0.0038	4.5763A	4.5764B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5903	4.5891	4.5891	-0.0034	4.5854A	4.5850B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6009	4.5993	4.5993	-0.0033	4.5961A	4.5944B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6149	4.6124	4.6124	-0.0034	4.6099A	4.6064B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6270	4.6248	4.6248	-0.0030	4.6228A	4.6175B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6402	4.6370	4.6370	-0.0033	4.6357A	4.6286B	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	126.22	125.69	125.69	-0.54	125.69A	126.24B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.31	125.81	125.81	-0.53	125.81A	126.35B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.42	125.91	125.91	-0.54	125.92A	126.45B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.55	126.01	126.01	-0.55	126.03A	126.55B	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	0.8856	0.8888	0.8888	0.0031	0.8855A	0.8895B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8833	0.8864	0.8864	0.0030	0.8832A	0.8869B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8809	0.8840	0.8840	0.0030	0.8808A	0.8847B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8784	0.8815	0.8815	0.0030	0.8783A	0.8821B	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	0.8856	0.8888	0.8888	0.0031	0.8855A	0.8895B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8833	0.8864	0.8864	0.0030	0.8832A	0.8869B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8809	0.8840	0.8840	0.0030	0.8808A	0.8847B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8784	0.8815	0.8815	0.0030	0.8783A	0.8821B	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	103.75	103.69	103.69	-0.18	103.69A	103.77B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.63	103.57	103.57	-0.19	103.57A	103.66B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.51	103.45	103.45	-0.19	103.45A	103.53B	102.38	105.51	0	0
JMDEC21	2021-12-15	103.36	103.30	103.30	-0.19	103.30A	103.38B	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	103.75	103.69	103.69	-0.18	103.69A	103.77B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.63	103.58	103.58	-0.18	103.57A	103.66B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.51	103.45	103.45	-0.19	103.45A	103.53B	102.38	105.51	0	0
JXDEC21	2021-12-15	103.36	103.30	103.30	-0.19	103.30A	103.38B	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	5.0930	5.1130	5.1130	0.0250	5.0960A	5.1130B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	5.0920	5.1170	5.1170	0.0300	5.0950A	5.1180B	4.8080	5.1300	0	0
PMMAR21	2021-03-17	5.0910	5.1160	5.1160	0.0290	5.0950A	5.1170B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0900	5.1150	5.1150	0.0300	5.0940A	5.1150B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0880	5.1140	5.1140	0.0290	5.0950A	5.1140B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0890	5.1160	5.1160	0.0300	5.0970A	5.1140B	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	1.3668	1.3677	1.3677	0.0057	1.3665A	1.3715B	1.1534	1.3715	0	0
PNJUN21	2021-06-16	1.3673	1.3685	1.3685	0.0058	1.3671A	1.3723B	1.2284	1.3723	0	0
PNSEP21	2021-09-15	1.3680	1.3691	1.3691	0.0057	1.3679A	1.3729B	1.2705	1.3729	0	0
PNDEC21	2021-12-15	1.3691	1.3702	1.3702	0.0057	1.3691A	1.3739B	1.3234	1.3739	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.0916	5.1161	5.1161	0.0300	5.0944A	5.1173B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0901	5.1150	5.1150	0.0300	5.0935A	5.1156B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0885	5.1144	5.1144	0.0298	5.0945A	5.1145B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.0893	5.1154	5.1154	0.0295	5.0964A	5.1147B	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	1.3668	1.3677	1.3677	0.0057	1.3665A	1.3715B	1.1534	1.3715	0	0
PXJUN21	2021-06-16	1.3673	1.3685	1.3685	0.0058	1.3671A	1.3723B	1.2284	1.3723	0	0
PXSEP21	2021-09-15	1.3680	1.3691	1.3691	0.0057	1.3679A	1.3730B	1.2705	1.3730	0	0
PXDEC21	2021-12-15	1.3691	1.3702	1.3702	0.0057	1.3691A	1.3739B	1.3233	1.3739	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	3.7310	3.7330	3.7330	-0.0030	3.7280A	3.7330B	3.6180	3.9660	0	0
UMFEB21	2021-02-17	3.7290	3.7420	3.7420	0.0070	3.7280A	3.7440B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7280	3.7410	3.7410	0.0070	3.7270A	3.7420B	3.6180	4.2880	0	43
UMJUN21	2021-06-16	3.7260	3.7380	3.7380	0.0060	3.7240A	3.7390B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7240	3.7360	3.7360	0.0070	3.7230A	3.7370B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7230	3.7330	3.7330	0.0060	3.7210A	3.7340B	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	3.7310	3.7330	3.7330	-0.0030	3.7290A	3.7330B	3.6180	3.9660	0	0
USFEB21	2021-02-17	3.7290	3.7420	3.7420	0.0070	3.7280A	3.7440B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7280	3.7410	3.7410	0.0070	3.7270A	3.7420B	3.6180	4.2880	0	0
USJUN21	2021-06-16	3.7260	3.7380	3.7380	0.0060	3.7240A	3.7390B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7240	3.7360	3.7360	0.0070	3.7220A	3.7370B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7230	3.7330	3.7330	0.0060	3.7210A	3.7340B	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	3.7278	3.7409	3.7409	0.0069	3.7262A	3.7429B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7252	3.7379	3.7379	0.0066	3.7238A	3.7399B	3.6181	3.9839	0	24
UXSEP21	2021-09-15	3.7236	3.7356	3.7356	0.0066	3.7221A	3.7373B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7221	3.7334	3.7334	0.0064	3.7205A	3.7346B	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