WGT S.A.

Wyniki sesji z dnia 2021-01-22

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	0
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	0.7727	0.7714	0.7714	-0.0051	0.7705A	0.7741B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7731	0.7718	0.7718	-0.0050	0.7709A	0.7745B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7734	0.7721	0.7721	-0.0050	0.7713A	0.7748B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7738	0.7725	0.7725	-0.0050	0.7716A	0.7751B	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	0.7727	0.7714	0.7714	-0.0051	0.7705A	0.7741B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7731	0.7718	0.7718	-0.0050	0.7709A	0.7745B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7734	0.7721	0.7721	-0.0050	0.7713A	0.7748B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7738	0.7725	0.7725	-0.0050	0.7716A	0.7751B	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	1.2690	1.2697	1.2697	0.0083	1.2677A	1.2712B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2687	1.2694	1.2694	0.0083	1.2676A	1.2710B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2686	1.2693	1.2693	0.0083	1.2676A	1.2708B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2684	1.2692	1.2692	0.0084	1.2673A	1.2706B	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	4.2140	4.2160	4.2160	0.0090	4.2090A	4.2190B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.2160	4.2180	4.2180	0.0090	4.2110A	4.2210B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.2190	4.2210	4.2210	0.0090	4.2140A	4.2240B	4.2120	4.2240	0	0
CMJUN21	2021-06-16	4.2240	4.2260	4.2260	0.0090	4.2200A	4.2290B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2330	4.2360	4.2360	0.0100	4.2290A	4.2380B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2420	4.2460	4.2460	0.0090	4.2400A	4.2470B	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	1.2690	1.2697	1.2697	0.0083	1.2677A	1.2712B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2687	1.2694	1.2694	0.0083	1.2676A	1.2710B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2686	1.2693	1.2693	0.0083	1.2676A	1.2708B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2684	1.2692	1.2692	0.0084	1.2673A	1.2706B	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	4.2162	4.2179	4.2179	0.0091	4.2103A	4.2211B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2244	4.2265	4.2265	0.0096	4.2191A	4.2292B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2332	4.2355	4.2355	0.0092	4.2287A	4.2380B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2428	4.2456	4.2456	0.0093	4.2393A	4.2478B	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	1.2159	1.2173	1.2173	0.0013	1.2159A	1.2193B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2168	1.2181	1.2181	0.0012	1.2168A	1.2202B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2179	1.2190	1.2190	0.0012	1.2178A	1.2212B	1.2142	1.2212	0	0
DMJUN21	2021-06-16	1.2192	1.2205	1.2205	0.0012	1.2192A	1.2226B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2216	1.2230	1.2230	0.0013	1.2216A	1.2250B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2244	1.2257	1.2257	0.0012	1.2244A	1.2277B	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	1.2168	1.2181	1.2181	0.0012	1.2168A	1.2202B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2192	1.2205	1.2205	0.0012	1.2192A	1.2226B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2216	1.2230	1.2230	0.0013	1.2216A	1.2250B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2244	1.2257	1.2257	0.0012	1.2244A	1.2277B	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	0.8924	0.8924	0.0055	0.8904A	0.8924B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8918	0.8938	0.8938	0.0055	0.8917A	0.8937B	0.8855	0.9254	0	0
EBSEP21	2021-09-15	0.8931	0.8951	0.8951	0.0054	0.8930A	0.8950B	0.8869	0.9268	0	0
EBDEC21	2021-12-15	0.8944	0.8965	0.8965	0.0055	0.8943A	0.8963B	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	26.135	26.156	26.156	0.025	26.131A	26.167B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.174	26.199	26.199	0.026	26.179A	26.205B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.222	26.242	26.242	0.026	26.224A	26.244B	26.221	27.545	0	0
ECDEC21	2021-12-15	26.262	26.287	26.287	0.027	26.273A	26.280B	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	1.2159	1.2173	1.2173	0.0013	1.2159A	1.2193B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2168	1.2181	1.2181	0.0012	1.2168A	1.2202B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2179	1.2190	1.2190	0.0012	1.2178A	1.2212B	1.2142	1.2212	0	0
EDJUN21	2021-06-16	1.2192	1.2205	1.2205	0.0012	1.2192A	1.2226B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2216	1.2230	1.2230	0.0013	1.2216A	1.2250B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2244	1.2257	1.2257	0.0012	1.2244A	1.2277B	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	26.135	26.156	26.156	0.025	26.131A	26.167B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.174	26.199	26.199	0.026	26.179A	26.205B	26.155	27.519	0	0
EESEP21	2021-09-15	26.222	26.242	26.242	0.026	26.224A	26.244B	26.221	27.545	0	0
EEDEC21	2021-12-15	26.262	26.287	26.287	0.027	26.273A	26.280B	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	1.0765	1.0773	1.0773	-0.0001	1.0764A	1.0773B	1.0480	1.0885	0	1
EFJUN21	2021-06-16	1.0759	1.0765	1.0765	-0.0002	1.0758A	1.0766B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0751	1.0758	1.0758	-0.0003	1.0750A	1.0759B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0746	1.0752	1.0752	-0.0003	1.0745A	1.0751B	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	357.58	358.14	358.14	0.46	357.41A	358.24B	345.71	371.97	0	0
EHJUN21	2021-06-16	358.67	359.18	359.18	0.45	358.50A	359.22B	346.74	372.10	0	0
EHSEP21	2021-09-15	359.77	360.24	360.24	0.44	359.59A	360.25B	356.58	373.46	0	0
EHDEC21	2021-12-15	360.68	361.27	361.27	0.46	360.68A	361.21B	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	126.02	126.43	126.43	0.43	126.03A	126.41B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.13	126.54	126.54	0.42	126.15A	126.52B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.23	126.64	126.64	0.42	126.26A	126.62B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.33	126.74	126.74	0.42	126.35A	126.71B	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	4.5360	4.5420	4.5420	0.0080	4.5350A	4.5440B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5380	4.5440	4.5440	0.0090	4.5360A	4.5450B	4.3980	4.6620	0	55
EMAPR21	2021-04-21	4.5400	4.5460	4.5460	0.0090	4.5390A	4.5470B	4.5330	4.5470	0	0
EMJUN21	2021-06-16	4.5440	4.5500	4.5500	0.0090	4.5430A	4.5510B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5500	4.5570	4.5570	0.0090	4.5500A	4.5580B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5580	4.5650	4.5650	0.0090	4.5580A	4.5650B	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	0.8924	0.8924	0.0055	0.8904A	0.8924B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8918	0.8938	0.8938	0.0055	0.8917A	0.8937B	0.8855	0.9254	0	0
EPSEP21	2021-09-15	0.8931	0.8951	0.8951	0.0054	0.8930A	0.8950B	0.8869	0.9268	0	0
EPDEC21	2021-12-15	0.8944	0.8965	0.8965	0.0055	0.8943A	0.8963B	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	1.0765	1.0773	1.0773	-0.0001	1.0764A	1.0773B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0759	1.0765	1.0765	-0.0002	1.0758A	1.0766B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0751	1.0758	1.0758	-0.0003	1.0750A	1.0759B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0746	1.0752	1.0752	-0.0003	1.0745A	1.0751B	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	4.5360	4.5420	4.5420	0.0080	4.5350A	4.5440B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5380	4.5440	4.5440	0.0090	4.5360A	4.5450B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5400	4.5460	4.5460	0.0090	4.5390A	4.5470B	4.5330	4.5470	0	0
EUJUN21	2021-06-16	4.5440	4.5500	4.5500	0.0090	4.5430A	4.5510B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5500	4.5570	4.5570	0.0090	4.5500A	4.5580B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5580	4.5650	4.5650	0.0090	4.5580A	4.5650B	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	4.5382	4.5436	4.5436	0.0082	4.5359A	4.5457B	4.3327	3436.3756	0	280
EXJUN21	2021-06-16	4.5441	4.5499	4.5499	0.0088	4.5424A	4.5516B	4.3586	115.9165	0	12
EXSEP21	2021-09-15	4.5507	4.5566	4.5566	0.0087	4.5497A	4.5581B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5581	4.5646	4.5646	0.0086	4.5580A	4.5656B	4.4110	4.6805	0	8
EXMAR22	2022-03-16	4.5659	4.5731	4.5731	0.0089	4.5671A	4.5735B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5740	4.5819	4.5819	0.0091	4.5767A	4.5819B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5836	4.5921	4.5921	0.0093	4.5879A	4.5917B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5927	4.6020	4.6020	0.0094	4.5984A	4.6011B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6037	4.6127	4.6127	0.0094	4.6098A	4.6113B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6173	4.6267	4.6267	0.0097	4.6243A	4.6245B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6314	4.6396	4.6396	0.0099	4.6380A	4.6368B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6436	4.6525	4.6525	0.0100	4.6515A	4.6490B	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	126.02	126.43	126.43	0.43	126.03A	126.41B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.13	126.54	126.54	0.42	126.15A	126.52B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.23	126.64	126.64	0.42	126.26A	126.62B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.33	126.74	126.74	0.42	126.35A	126.71B	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	0.8847	0.8844	0.8844	-0.0012	0.8826A	0.8848B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8824	0.8821	0.8821	-0.0011	0.8803A	0.8825B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8801	0.8797	0.8797	-0.0012	0.8780A	0.8801B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8776	0.8772	0.8772	-0.0012	0.8756A	0.8776B	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	0.8847	0.8844	0.8844	-0.0012	0.8826A	0.8848B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8824	0.8821	0.8821	-0.0011	0.8803A	0.8825B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8801	0.8797	0.8797	-0.0012	0.8780A	0.8801B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8776	0.8772	0.8772	-0.0012	0.8756A	0.8776B	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	103.58	103.79	103.79	0.23	103.57A	103.79B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.47	103.68	103.68	0.23	103.46A	103.67B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.34	103.56	103.56	0.24	103.34A	103.55B	102.38	105.51	0	0
JMDEC21	2021-12-15	103.19	103.41	103.41	0.24	103.19A	103.39B	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	103.58	103.79	103.79	0.23	103.57A	103.79B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.47	103.68	103.68	0.23	103.46A	103.67B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.34	103.56	103.56	0.24	103.34A	103.55B	102.38	105.51	0	0
JXDEC21	2021-12-15	103.19	103.41	103.41	0.24	103.19A	103.39B	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	5.1010	5.0930	5.0930	-0.0220	5.0900A	5.1010B	4.8080	5.1310	0	0
PMMAR21	2021-03-17	5.1010	5.0920	5.0920	-0.0220	5.0890A	5.1000B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1000	5.0910	5.0910	-0.0220	5.0890A	5.0990B	5.0890	5.1290	0	0
PMJUN21	2021-06-16	5.1000	5.0910	5.0910	-0.0220	5.0880A	5.0990B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.1010	5.0910	5.0910	-0.0220	5.0890A	5.0980B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1030	5.0930	5.0930	-0.0210	5.0910A	5.0990B	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	1.3662	1.3650	1.3650	-0.0070	1.3642A	1.3698B	1.1534	1.3744	0	1
PNJUN21	2021-06-16	1.3669	1.3657	1.3657	-0.0070	1.3649A	1.3706B	1.2284	1.3751	0	0
PNSEP21	2021-09-15	1.3676	1.3664	1.3664	-0.0069	1.3657A	1.3713B	1.2705	1.3757	0	0
PNDEC21	2021-12-15	1.3687	1.3673	1.3673	-0.0071	1.3667A	1.3722B	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	5.1003	5.0916	5.0916	-0.0222	5.0883A	5.1003B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0998	5.0910	5.0910	-0.0215	5.0879A	5.0992B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.1005	5.0911	5.0911	-0.0214	5.0884A	5.0989B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.1024	5.0923	5.0923	-0.0213	5.0902A	5.0997B	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	1.3662	1.3650	1.3650	-0.0070	1.3642A	1.3698B	1.1534	1.3744	0	0
PXJUN21	2021-06-16	1.3669	1.3657	1.3657	-0.0070	1.3649A	1.3706B	1.2284	1.3751	0	0
PXSEP21	2021-09-15	1.3676	1.3664	1.3664	-0.0069	1.3657A	1.3713B	1.2705	1.3757	0	0
PXDEC21	2021-12-15	1.3687	1.3673	1.3673	-0.0071	1.3667A	1.3722B	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	3.7280	3.7310	3.7310	0.0020	3.7220A	3.7320B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7260	3.7300	3.7300	0.0030	3.7200A	3.7310B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7250	3.7290	3.7290	0.0030	3.7190A	3.7300B	3.7190	3.7370	0	0
UMJUN21	2021-06-16	3.7230	3.7280	3.7280	0.0030	3.7180A	3.7280B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7220	3.7260	3.7260	0.0030	3.7170A	3.7260B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7200	3.7240	3.7240	0.0030	3.7150A	3.7240B	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	3.7280	3.7310	3.7310	0.0020	3.7220A	3.7320B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7260	3.7300	3.7300	0.0030	3.7200A	3.7310B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7250	3.7290	3.7290	0.0030	3.7190A	3.7300B	3.7190	3.7370	0	0
USJUN21	2021-06-16	3.7230	3.7280	3.7280	0.0030	3.7180A	3.7280B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7220	3.7260	3.7260	0.0030	3.7170A	3.7260B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7200	3.7240	3.7240	0.0030	3.7150A	3.7240B	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	3.7266	3.7303	3.7303	0.0034	3.7199A	3.7312B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7243	3.7279	3.7279	0.0030	3.7179A	3.7287B	3.6181	3.9839	0	24
UXSEP21	2021-09-15	3.7228	3.7259	3.7259	0.0030	3.7164A	3.7265B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7198	3.7243	3.7243	0.0036	3.7147A	3.7245B	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