WGT S.A.

Wyniki sesji z dnia 2021-01-25

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	0.7721	0.7732	0.7732	0.0018	0.7722A	0.7737B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7725	0.7737	0.7737	0.0019	0.7727A	0.7741B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7728	0.7740	0.7740	0.0019	0.7730A	0.7744B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7732	0.7744	0.7744	0.0019	0.7734A	0.7748B	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	0.7721	0.7732	0.7732	0.0018	0.7722A	0.7737B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7725	0.7737	0.7737	0.0019	0.7727A	0.7741B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7728	0.7740	0.7740	0.0019	0.7730A	0.7744B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7732	0.7744	0.7744	0.0019	0.7734A	0.7748B	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	1.2714	1.2714	0.0017	1.2695A	1.2724B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2711	1.2713	1.2713	0.0019	1.2694A	1.2721B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2710	1.2712	1.2712	0.0019	1.2693A	1.2719B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2707	1.2710	1.2710	0.0018	1.2692A	1.2718B	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	4.2150	4.2130	4.2130	-0.0030	4.2140A	4.2170B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.2170	4.2150	4.2150	-0.0030	4.2170A	4.2190B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.2200	4.2180	4.2180	-0.0030	4.2200A	4.2220B	4.2120	4.2240	0	0
CMJUN21	2021-06-16	4.2250	4.2230	4.2230	-0.0030	4.2250A	4.2270B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2350	4.2320	4.2320	-0.0040	4.2340A	4.2350B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2450	4.2410	4.2410	-0.0050	4.2440A	4.2450B	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	1.2714	1.2714	0.0017	1.2695A	1.2724B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2711	1.2713	1.2713	0.0019	1.2694A	1.2721B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2710	1.2712	1.2712	0.0019	1.2693A	1.2719B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2707	1.2710	1.2710	0.0018	1.2692A	1.2718B	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	4.2178	4.2148	4.2148	-0.0031	4.2161A	4.2190B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2261	4.2230	4.2230	-0.0035	4.2247A	4.2272B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2354	4.2318	4.2318	-0.0037	4.2340A	4.2359B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2453	4.2415	4.2415	-0.0041	4.2440A	4.2456B	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	1.2160	1.2157	1.2157	-0.0016	1.2148A	1.2168B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2164	1.2165	1.2165	-0.0016	1.2154A	1.2175B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2174	1.2175	1.2175	-0.0015	1.2165A	1.2185B	1.2142	1.2212	0	0
DMJUN21	2021-06-16	1.2189	1.2190	1.2190	-0.0015	1.2178A	1.2200B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2217	1.2215	1.2215	-0.0015	1.2205A	1.2224B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2241	1.2242	1.2242	-0.0015	1.2232A	1.2251B	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	1.2164	1.2165	1.2165	-0.0016	1.2154A	1.2175B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2189	1.2190	1.2190	-0.0015	1.2178A	1.2200B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2217	1.2215	1.2215	-0.0015	1.2205A	1.2224B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2241	1.2242	1.2242	-0.0015	1.2232A	1.2251B	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	0.8899	0.8886	0.8886	-0.0038	0.8883A	0.8897B	0.8734	0.9518	0	3
EBJUN21	2021-06-16	0.8913	0.8900	0.8900	-0.0038	0.8897A	0.8910B	0.8855	0.9254	0	0
EBSEP21	2021-09-15	0.8927	0.8913	0.8913	-0.0038	0.8910A	0.8923B	0.8869	0.9268	0	0
EBDEC21	2021-12-15	0.8934	0.8926	0.8926	-0.0039	0.8925A	0.8934B	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	26.128	26.109	26.109	-0.047	26.100A	26.104B	26.100	27.913	0	0
ECJUN21	2021-06-16	26.175	26.152	26.152	-0.047	26.148A	26.142B	26.148	27.519	0	0
ECSEP21	2021-09-15	26.223	26.197	26.197	-0.045	26.196A	26.182B	26.196	27.545	0	0
ECDEC21	2021-12-15	26.271	26.239	26.239	-0.048	26.244A	26.221B	26.244	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	1.2160	1.2157	1.2157	-0.0016	1.2148A	1.2168B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2164	1.2165	1.2165	-0.0016	1.2154A	1.2175B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2174	1.2175	1.2175	-0.0015	1.2165A	1.2185B	1.2142	1.2212	0	0
EDJUN21	2021-06-16	1.2189	1.2190	1.2190	-0.0015	1.2178A	1.2200B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2217	1.2215	1.2215	-0.0015	1.2205A	1.2224B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2241	1.2242	1.2242	-0.0015	1.2232A	1.2251B	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	26.128	26.109	26.109	-0.047	26.100A	26.104B	26.100	27.913	0	0
EEJUN21	2021-06-16	26.175	26.152	26.152	-0.047	26.148A	26.142B	26.148	27.519	0	0
EESEP21	2021-09-15	26.223	26.197	26.197	-0.045	26.196A	26.182B	26.196	27.545	0	0
EEDEC21	2021-12-15	26.271	26.239	26.239	-0.048	26.244A	26.221B	26.244	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	1.0772	1.0778	1.0778	0.0005	1.0768A	1.0776B	1.0480	1.0885	0	1
EFJUN21	2021-06-16	1.0764	1.0771	1.0771	0.0006	1.0762A	1.0769B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0757	1.0764	1.0764	0.0006	1.0756A	1.0761B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0750	1.0758	1.0758	0.0006	1.0749A	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	357.93	357.74	357.74	-0.40	357.56A	357.88B	345.71	371.97	0	0
EHJUN21	2021-06-16	359.00	358.78	358.78	-0.40	358.64A	358.88B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.10	359.85	359.85	-0.39	359.75A	359.93B	356.58	373.46	0	0
EHDEC21	2021-12-15	361.18	360.88	360.88	-0.39	360.84A	360.89B	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	126.17	126.17	-0.26	126.11A	126.33B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.31	126.28	126.28	-0.26	126.23A	126.44B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.41	126.38	126.38	-0.26	126.34A	126.54B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.55	126.49	126.49	-0.25	126.44A	126.63B	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	4.5430	4.5410	4.5410	-0.0010	4.5420A	4.5430B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5450	4.5430	4.5430	-0.0010	4.5440A	4.5450B	4.3980	4.6620	0	55
EMAPR21	2021-04-21	4.5470	4.5450	4.5450	-0.0010	4.5460A	4.5470B	4.5330	4.5470	0	0
EMJUN21	2021-06-16		4.5490	4.5490	-0.0010	4.5500A	4.5500B	4.4070	4.6630	0	0
EMSEP21	2021-09-15		4.5550	4.5550	-0.0020	4.5570A	4.5570B	4.4510	4.6710	0	0
EMDEC21	2021-12-15		4.5630	4.5630	-0.0020	4.5650A	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	0.8899	0.8886	0.8886	-0.0038	0.8883A	0.8897B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8913	0.8900	0.8900	-0.0038	0.8897A	0.8910B	0.8855	0.9254	0	0
EPSEP21	2021-09-15	0.8927	0.8913	0.8913	-0.0038	0.8910A	0.8923B	0.8869	0.9268	0	0
EPDEC21	2021-12-15	0.8934	0.8926	0.8926	-0.0039	0.8925A	0.8934B	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	1.0772	1.0778	1.0778	0.0005	1.0768A	1.0776B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0764	1.0771	1.0771	0.0006	1.0762A	1.0769B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0757	1.0764	1.0764	0.0006	1.0756A	1.0761B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0750	1.0758	1.0758	0.0006	1.0749A	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	4.5430	4.5410	4.5410	-0.0010	4.5420A	4.5430B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5450	4.5430	4.5430	-0.0010	4.5440A	4.5450B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5470	4.5450	4.5450	-0.0010	4.5460A	4.5470B	4.5330	4.5470	0	0
EUJUN21	2021-06-16		4.5490	4.5490	-0.0010	4.5500A	4.5500B	4.4070	4.6630	0	0
EUSEP21	2021-09-15		4.5550	4.5550	-0.0020	4.5570A	4.5570B	4.4510	4.6710	0	0
EUDEC21	2021-12-15		4.5630	4.5630	-0.0020	4.5650A	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	4.5434	4.5424	4.5424	-0.0012	4.5434A	4.5450B	4.3327	3436.3756	0	288
EXJUN21	2021-06-16	4.5498	4.5483	4.5483	-0.0016	4.5496A	4.5508B	4.3586	115.9165	0	12
EXSEP21	2021-09-15	4.5567	4.5551	4.5551	-0.0015	4.5570A	4.5577B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5647	4.5626	4.5626	-0.0020	4.5650A	4.5650B	4.4110	4.6805	0	8
EXMAR22	2022-03-16		4.5713	4.5713	-0.0018	4.5742A	4.5727B	4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.5804	4.5804	-0.0015	4.5840A	4.5808B	4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.5907	4.5907	-0.0014	4.5950A	4.5904B	4.4584	4.7100	0	0
EXDEC22	2022-12-21		4.6004	4.6004	-0.0016	4.6054A	4.5998B	4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.6111	4.6111	-0.0016	4.6168A	4.6097B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.6251	4.6251	-0.0016	4.6316A	4.6231B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.6382	4.6382	-0.0014	4.6453A	4.6357B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.6513	4.6513	-0.0012	4.6591A	4.6478B	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	126.17	126.17	-0.26	126.11A	126.33B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.31	126.28	126.28	-0.26	126.23A	126.44B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.41	126.38	126.38	-0.26	126.33A	126.54B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.55	126.49	126.49	-0.25	126.44A	126.63B	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	0.8860	0.8860	0.0016	0.8849A	0.8862B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8832	0.8836	0.8836	0.0015	0.8826A	0.8839B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8808	0.8813	0.8813	0.0016	0.8803A	0.8815B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8782	0.8788	0.8788	0.0016	0.8778A	0.8789B	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	0.8860	0.8860	0.0016	0.8849A	0.8862B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8832	0.8836	0.8836	0.0015	0.8826A	0.8839B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8808	0.8813	0.8813	0.0016	0.8803A	0.8815B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8782	0.8788	0.8788	0.0016	0.8778A	0.8789B	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	103.74	103.70	103.70	-0.09	103.66A	103.79B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.63	103.59	103.59	-0.09	103.55A	103.66B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.51	103.47	103.47	-0.09	103.42A	103.54B	102.38	105.51	0	0
JMDEC21	2021-12-15	103.37	103.32	103.32	-0.09	103.28A	103.40B	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	103.74	103.70	103.70	-0.09	103.66A	103.79B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.63	103.59	103.59	-0.09	103.55A	103.66B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.51	103.47	103.47	-0.09	103.43A	103.54B	102.38	105.51	0	0
JXDEC21	2021-12-15	103.37	103.32	103.32	-0.09	103.28A	103.40B	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	5.1070	5.1130	5.1130	0.0200	5.1100A	5.1140B	4.8080	5.1310	0	0
PMMAR21	2021-03-17	5.1060	5.1120	5.1120	0.0200	5.1090A	5.1130B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1050	5.1110	5.1110	0.0200	5.1090A	5.1120B	5.0890	5.1290	0	0
PMJUN21	2021-06-16	5.1050	5.1110	5.1110	0.0200	5.1090A	5.1110B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.1050	5.1110	5.1110	0.0200	5.1090A	5.1110B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1050	5.1110	5.1110	0.0180	5.1100A	5.1120B	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	1.3674	1.3690	1.3690	0.0040	1.3675A	1.3700B	1.1534	1.3744	0	2
PNJUN21	2021-06-16	1.3679	1.3697	1.3697	0.0040	1.3680A	1.3707B	1.2284	1.3751	0	0
PNSEP21	2021-09-15	1.3686	1.3704	1.3704	0.0040	1.3688A	1.3714B	1.2705	1.3757	0	0
PNDEC21	2021-12-15	1.3699	1.3713	1.3713	0.0040	1.3699A	1.3723B	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	5.1065	5.1115	5.1115	0.0199	5.1086A	5.1133B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1054	5.1106	5.1106	0.0196	5.1081A	5.1118B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.1052	5.1104	5.1104	0.0193	5.1086A	5.1113B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.1056	5.1112	5.1112	0.0189	5.1098A	5.1120B	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	1.3674	1.3690	1.3690	0.0040	1.3675A	1.3700B	1.1534	1.3744	0	0
PXJUN21	2021-06-16	1.3679	1.3697	1.3697	0.0040	1.3680A	1.3707B	1.2284	1.3751	0	0
PXSEP21	2021-09-15	1.3686	1.3704	1.3704	0.0040	1.3688A	1.3714B	1.2705	1.3757	0	0
PXDEC21	2021-12-15	1.3699	1.3713	1.3713	0.0040	1.3699A	1.3723B	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	3.7350	3.7350	3.7350	0.0040	3.7330A	3.7390B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7350	3.7340	3.7340	0.0040	3.7320A	3.7390B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7340	3.7330	3.7330	0.0040	3.7310A	3.7370B	3.7190	3.7370	0	0
UMJUN21	2021-06-16	3.7310	3.7320	3.7320	0.0040	3.7300A	3.7340B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7290	3.7300	3.7300	0.0040	3.7280A	3.7320B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7270	3.7270	3.7270	0.0030	3.7260A	3.7300B	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	3.7350	3.7350	3.7350	0.0040	3.7330A	3.7390B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7350	3.7340	3.7340	0.0040	3.7320A	3.7390B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7340	3.7330	3.7330	0.0040	3.7310A	3.7370B	3.7190	3.7370	0	0
USJUN21	2021-06-16	3.7310	3.7320	3.7320	0.0040	3.7300A	3.7340B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7290	3.7300	3.7300	0.0040	3.7280A	3.7320B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7270	3.7270	3.7270	0.0030	3.7260A	3.7300B	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	3.7356	3.7339	3.7339	0.0036	3.7316A	3.7392B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7313	3.7312	3.7312	0.0033	3.7292A	3.7345B	3.6181	3.9839	0	24
UXSEP21	2021-09-15	3.7293	3.7292	3.7292	0.0033	3.7276A	3.7325B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7272	3.7271	3.7271	0.0028	3.7258A	3.7318B	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