WGT S.A.

Wyniki sesji z dnia 2021-01-21

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	0.7765	0.7765	0.0027	0.7754A	0.7783B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7768	0.7768	0.7768	0.0026	0.7758A	0.7786B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7771	0.7771	0.7771	0.0025	0.7762A	0.7789B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7775	0.7775	0.7775	0.0026	0.7766A	0.7793B	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	0.7765	0.7765	0.0027	0.7754A	0.7783B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7768	0.7768	0.7768	0.0026	0.7758A	0.7786B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7771	0.7771	0.7771	0.0025	0.7762A	0.7789B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7775	0.7775	0.7775	0.0026	0.7766A	0.7793B	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	1.2626	1.2614	1.2614	-0.0080	1.2594A	1.2632B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2624	1.2611	1.2611	-0.0080	1.2590A	1.2629B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2623	1.2610	1.2610	-0.0079	1.2589A	1.2627B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2622	1.2608	1.2608	-0.0079	1.2588A	1.2625B	1.2588	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.
CMFEB21	2021-02-17	4.2060	4.2070	4.2070	0.0000	4.2060A	4.2140B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.2100	4.2090	4.2090	0.0000	4.2090A	4.2170B	4.0610	4.4440	0	3
CMAPR21	2021-04-21		4.2120	4.2120		4.2120A	4.2190B	4.2120	4.2190	0	0
CMJUN21	2021-06-16	4.2180	4.2170	4.2170	0.0000	4.2170A	4.2250B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2280	4.2260	4.2260	0.0000	4.2270A	4.2330B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2370	4.2370	4.2370	0.0010	4.2370A	4.2420B	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	1.2626	1.2614	1.2614	-0.0080	1.2594A	1.2632B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2624	1.2611	1.2611	-0.0080	1.2590A	1.2629B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2623	1.2610	1.2610	-0.0079	1.2589A	1.2627B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2622	1.2608	1.2608	-0.0079	1.2588A	1.2625B	1.2588	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	4.2089	4.2088	4.2088	-0.0005	4.2082A	4.2172B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2171	4.2169	4.2169	-0.0004	4.2168A	4.2252B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2263	4.2263	4.2263	0.0003	4.2261A	4.2336B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2356	4.2363	4.2363	0.0008	4.2364A	4.2422B	4.1377	4.3036	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMFEB21	2021-02-17	1.2133	1.2160	1.2160	0.0046	1.2124A	1.2175B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2140	1.2169	1.2169	0.0047	1.2132A	1.2182B	1.0806	1.2329	0	6
DMAPR21	2021-04-21		1.2178	1.2178		1.2142A	1.2192B	1.2142	1.2192	0	0
DMJUN21	2021-06-16	1.2165	1.2193	1.2193	0.0046	1.2157A	1.2206B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2190	1.2217	1.2217	0.0045	1.2182A	1.2231B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2217	1.2245	1.2245	0.0046	1.2210A	1.2258B	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	1.2140	1.2169	1.2169	0.0047	1.2132A	1.2182B	1.0806	1.2329	0	24
DXJUN21	2021-06-16	1.2165	1.2193	1.2193	0.0046	1.2157A	1.2206B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2190	1.2217	1.2217	0.0045	1.2182A	1.2231B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2217	1.2245	1.2245	0.0046	1.2210A	1.2258B	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	0.8862	0.8869	0.8869	0.0006	0.8841A	0.8873B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8876	0.8883	0.8883	0.0006	0.8855A	0.8887B	0.8855	0.9254	0	0
EBSEP21	2021-09-15	0.8885	0.8897	0.8897	0.0007	0.8869A	0.8900B	0.8869	0.9268	0	0
EBDEC21	2021-12-15	0.8899	0.8910	0.8910	0.0007	0.8882A	0.8913B	0.8882	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	26.141	26.131	26.131	-0.011	26.123A	26.135B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.185	26.173	26.173	-0.013	26.170A	26.173B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.229	26.216	26.216	-0.014	26.221A	26.214B	26.221	27.545	0	0
ECDEC21	2021-12-15	26.270	26.260	26.260	-0.011	26.269A	26.249B	26.269	26.497	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB21	2021-02-17	1.2133	1.2160	1.2160	0.0046	1.2124A	1.2175B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2140	1.2169	1.2169	0.0047	1.2132A	1.2182B	1.0806	1.2329	0	0
EDAPR21	2021-04-21		1.2178	1.2178		1.2142A	1.2192B	1.2142	1.2192	0	0
EDJUN21	2021-06-16	1.2165	1.2193	1.2193	0.0047	1.2157A	1.2206B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2190	1.2217	1.2217	0.0045	1.2182A	1.2231B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2217	1.2245	1.2245	0.0046	1.2210A	1.2258B	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	26.141	26.131	26.131	-0.011	26.123A	26.135B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.185	26.173	26.173	-0.013	26.170A	26.173B	26.155	27.519	0	0
EESEP21	2021-09-15	26.229	26.216	26.216	-0.014	26.221A	26.214B	26.221	27.545	0	0
EEDEC21	2021-12-15	26.270	26.260	26.260	-0.011	26.269A	26.249B	26.269	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	1.0769	1.0774	1.0774	0.0001	1.0755A	1.0777B	1.0480	1.0885	0	1
EFJUN21	2021-06-16	1.0763	1.0767	1.0767	0.0001	1.0748A	1.0770B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0756	1.0761	1.0761	0.0002	1.0742A	1.0762B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0750	1.0755	1.0755	0.0002	1.0737A	1.0755B	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	357.85	357.68	357.68	-0.27	357.65A	358.13B	345.71	371.97	0	0
EHJUN21	2021-06-16	358.95	358.73	358.73	-0.26	358.74A	359.15B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.05	359.80	359.80	-0.28	359.85A	360.18B	356.58	373.46	0	0
EHDEC21	2021-12-15	361.07	360.81	360.81	-0.30	360.93A	361.17B	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	125.50	126.00	126.00	0.31	125.50A	126.02B	114.77	127.54	0	0
EJJUN21	2021-06-16	125.62	126.12	126.12	0.31	125.62A	126.13B	119.91	127.66	0	0
EJSEP21	2021-09-15	125.72	126.22	126.22	0.31	125.72A	126.23B	122.05	127.76	0	0
EJDEC21	2021-12-15	125.83	126.32	126.32	0.31	125.83A	126.32B	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.
EMFEB21	2021-02-17	4.5320	4.5340	4.5340	0.0010	4.5300A	4.5350B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5340	4.5350	4.5350	0.0000	4.5310A	4.5360B	4.3980	4.6620	0	59
EMAPR21	2021-04-21		4.5370	4.5370		4.5330A	4.5380B	4.5330	4.5380	0	0
EMJUN21	2021-06-16	4.5400	4.5410	4.5410	0.0000	4.5370A	4.5420B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5460	4.5480	4.5480	0.0010	4.5440A	4.5480B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5540	4.5560	4.5560	0.0010	4.5530A	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	0.8862	0.8869	0.8869	0.0006	0.8841A	0.8873B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8870	0.8883	0.8883	0.0007	0.8855A	0.8887B	0.8855	0.9254	0	0
EPSEP21	2021-09-15	0.8885	0.8897	0.8897	0.0007	0.8869A	0.8900B	0.8869	0.9268	0	0
EPDEC21	2021-12-15	0.8899	0.8910	0.8910	0.0007	0.8882A	0.8913B	0.8882	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	1.0769	1.0774	1.0774	0.0001	1.0755A	1.0777B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0763	1.0767	1.0767	0.0001	1.0748A	1.0770B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0756	1.0761	1.0761	0.0002	1.0742A	1.0762B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0750	1.0755	1.0755	0.0002	1.0737A	1.0755B	1.0721	1.0844	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUFEB21	2021-02-17	4.5320	4.5340	4.5340	0.0010	4.5300A	4.5350B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5340	4.5350	4.5350	0.0000	4.5310A	4.5360B	4.3980	4.6620	0	0
EUAPR21	2021-04-21		4.5370	4.5370		4.5330A	4.5380B	4.5330	4.5380	0	0
EUJUN21	2021-06-16	4.5400	4.5410	4.5410	0.0000	4.5370A	4.5420B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5460	4.5480	4.5480	0.0010	4.5440A	4.5480B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5540	4.5560	4.5560	0.0010	4.5530A	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	4.5335	4.5354	4.5354	0.0008	4.5307A	4.5367B	4.3327	3436.3756	0	353
EXJUN21	2021-06-16	4.5397	4.5411	4.5411	0.0008	4.5370A	4.5424B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5467	4.5479	4.5479	0.0011	4.5439A	4.5486B	4.3848	4.6718	0	8
EXDEC21	2021-12-15	4.5541	4.5560	4.5560	0.0015	4.5522A	4.5555B	4.4110	4.6805	0	12
EXMAR22	2022-03-16	4.5623	4.5642	4.5642	0.0017	4.5612A	4.5627B	4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.5728	4.5728	0.0022	4.5707A	4.5700B	4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.5828	4.5828	0.0027	4.5815A	4.5788B	4.4584	4.7100	0	0
EXDEC22	2022-12-21		4.5926	4.5926	0.0035	4.5918A	4.5873B	4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.6033	4.6033	0.0040	4.6030A	4.5973B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.6170	4.6170	0.0046	4.6175A	4.6103B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.6297	4.6297	0.0049	4.6310A	4.6223B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.6425	4.6425	0.0055	4.6445A	4.6345B	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	125.50	126.00	126.00	0.31	125.50A	126.02B	114.77	127.54	0	0
EYJUN21	2021-06-16	125.62	126.12	126.12	0.31	125.62A	126.13B	119.91	127.66	0	0
EYSEP21	2021-09-15	125.72	126.22	126.22	0.31	125.72A	126.23B	122.05	127.76	0	0
EYDEC21	2021-12-15	125.83	126.32	126.32	0.31	125.83A	126.32B	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	0.8879	0.8856	0.8856	-0.0032	0.8842A	0.8877B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8855	0.8832	0.8832	-0.0032	0.8818A	0.8853B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8832	0.8809	0.8809	-0.0031	0.8795A	0.8829B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8807	0.8784	0.8784	-0.0031	0.8769A	0.8804B	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	0.8879	0.8856	0.8856	-0.0032	0.8842A	0.8877B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8855	0.8832	0.8832	-0.0032	0.8818A	0.8853B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8832	0.8809	0.8809	-0.0031	0.8795A	0.8829B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8807	0.8784	0.8784	-0.0031	0.8769A	0.8804B	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	103.36	103.56	103.56	-0.13	103.29A	103.56B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.25	103.45	103.45	-0.12	103.18A	103.44B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.13	103.32	103.32	-0.13	103.05A	103.32B	102.38	105.51	0	0
JMDEC21	2021-12-15	102.98	103.17	103.17	-0.13	102.90A	103.16B	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	103.36	103.56	103.56	-0.13	103.29A	103.56B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.25	103.45	103.45	-0.13	103.18A	103.44B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.13	103.32	103.32	-0.13	103.05A	103.32B	102.38	105.51	0	0
JXDEC21	2021-12-15	102.98	103.17	103.17	-0.13	102.90A	103.16B	102.23	103.82	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMFEB21	2021-02-17									0	0
KMMAR21	2021-03-17									0	0
KMAPR21	2021-04-21									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.
KXFEB21	2021-02-17									0	0
KXMAR21	2021-03-17									0	0
KXAPR21	2021-04-21									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.
PMFEB21	2021-02-17	5.1160	5.1150	5.1150	-0.0020	5.1110A	5.1310B	4.8080	5.1310	0	0
PMMAR21	2021-03-17	5.1150	5.1140	5.1140	-0.0020	5.1110A	5.1300B	4.7950	5.2490	0	0
PMAPR21	2021-04-21		5.1130	5.1130		5.1110A	5.1290B	5.1110	5.1290	0	0
PMJUN21	2021-06-16	5.1140	5.1130	5.1130	-0.0020	5.1100A	5.1280B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.1130	5.1130	5.1130	-0.0010	5.1100A	5.1280B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1150	5.1140	5.1140	-0.0020	5.1120A	5.1280B	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	1.3700	1.3720	1.3720	0.0043	1.3701A	1.3744B	1.1534	1.3744	0	0
PNJUN21	2021-06-16	1.3708	1.3727	1.3727	0.0042	1.3708A	1.3751B	1.2284	1.3751	0	0
PNSEP21	2021-09-15	1.3714	1.3733	1.3733	0.0042	1.3716A	1.3757B	1.2705	1.3757	0	0
PNDEC21	2021-12-15	1.3724	1.3744	1.3744	0.0042	1.3727A	1.3767B	1.3234	1.3767	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.1151	5.1138	5.1138	-0.0023	5.1103A	5.1304B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1146	5.1125	5.1125	-0.0025	5.1098A	5.1288B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.1142	5.1125	5.1125	-0.0019	5.1099A	5.1283B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.1150	5.1136	5.1136	-0.0018	5.1119A	5.1284B	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	1.3700	1.3720	1.3720	0.0043	1.3701A	1.3744B	1.1534	1.3744	0	0
PXJUN21	2021-06-16	1.3708	1.3727	1.3727	0.0042	1.3708A	1.3751B	1.2284	1.3751	0	0
PXSEP21	2021-09-15	1.3714	1.3733	1.3733	0.0042	1.3716A	1.3757B	1.2705	1.3757	0	0
PXDEC21	2021-12-15	1.3724	1.3744	1.3744	0.0042	1.3727A	1.3767B	1.3233	1.3767	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.
UMFEB21	2021-02-17	3.7380	3.7290	3.7290	-0.0130	3.7240A	3.7400B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7370	3.7270	3.7270	-0.0140	3.7230A	3.7390B	3.6180	4.2880	0	43
UMAPR21	2021-04-21		3.7260	3.7260		3.7220A	3.7370B	3.7220	3.7370	0	0
UMJUN21	2021-06-16	3.7350	3.7250	3.7250	-0.0130	3.7210A	3.7360B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7330	3.7230	3.7230	-0.0130	3.7190A	3.7330B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7310	3.7210	3.7210	-0.0120	3.7170A	3.7310B	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.
USFEB21	2021-02-17	3.7380	3.7290	3.7290	-0.0130	3.7240A	3.7400B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7370	3.7270	3.7270	-0.0140	3.7230A	3.7390B	3.6180	4.2880	0	0
USAPR21	2021-04-21		3.7260	3.7260		3.7220A	3.7370B	3.7220	3.7370	0	0
USJUN21	2021-06-16	3.7350	3.7250	3.7250	-0.0130	3.7210A	3.7360B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7330	3.7230	3.7230	-0.0130	3.7190A	3.7330B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7310	3.7210	3.7210	-0.0120	3.7170A	3.7310B	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	3.7366	3.7269	3.7269	-0.0140	3.7226A	3.7391B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7342	3.7249	3.7249	-0.0130	3.7204A	3.7363B	3.6181	3.9839	0	24
UXSEP21	2021-09-15	3.7323	3.7229	3.7229	-0.0127	3.7185A	3.7337B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7305	3.7207	3.7207	-0.0127	3.7170A	3.7311B	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