WGT S.A.

Wyniki sesji z dnia 2021-01-26

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	0.7688	0.7743	0.7743	0.0011	0.7686A	0.7744B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7692	0.7747	0.7747	0.0010	0.7690A	0.7748B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7695	0.7750	0.7750	0.0010	0.7694A	0.7751B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7698	0.7753	0.7753	0.0009	0.7697A	0.7754B	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	0.7688	0.7743	0.7743	0.0011	0.7686A	0.7744B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7692	0.7747	0.7747	0.0010	0.7690A	0.7748B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7695	0.7750	0.7750	0.0010	0.7694A	0.7751B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7698	0.7753	0.7753	0.0009	0.7697A	0.7754B	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	1.2712	1.2706	1.2706	-0.0008	1.2705A	1.2770B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2712	1.2705	1.2705	-0.0008	1.2703A	1.2769B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2710	1.2704	1.2704	-0.0008	1.2704A	1.2768B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2709	1.2702	1.2702	-0.0008	1.2702A	1.2765B	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	4.2150	4.2150	0.0020	4.2130A	4.2240B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.2160	4.2170	4.2170	0.0020	4.2150A	4.2260B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.2190	4.2200	4.2200	0.0020	4.2180A	4.2290B	4.2120	4.2290	0	0
CMJUN21	2021-06-16	4.2240	4.2240	4.2240	0.0010	4.2230A	4.2340B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2380	4.2330	4.2330	0.0010	4.2320A	4.2420B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2480	4.2430	4.2430	0.0020	4.2420A	4.2520B	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	1.2712	1.2706	1.2706	-0.0008	1.2705A	1.2770B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2712	1.2705	1.2705	-0.0008	1.2703A	1.2769B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2710	1.2704	1.2704	-0.0008	1.2704A	1.2768B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2709	1.2702	1.2702	-0.0008	1.2702A	1.2765B	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	4.2168	4.2168	0.0020	4.2149A	4.2266B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2229	4.2241	4.2241	0.0011	4.2229A	4.2344B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2326	4.2330	4.2330	0.0012	4.2319A	4.2429B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2417	4.2426	4.2426	0.0011	4.2416A	4.2521B	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	1.2165	1.2165	0.0008	1.2128A	1.2166B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2142	1.2174	1.2174	0.0009	1.2136A	1.2175B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2151	1.2184	1.2184	0.0009	1.2146A	1.2184B	1.2142	1.2212	0	0
DMJUN21	2021-06-16	1.2166	1.2198	1.2198	0.0008	1.2161A	1.2200B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2190	1.2222	1.2222	0.0007	1.2185A	1.2223B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2218	1.2251	1.2251	0.0009	1.2213A	1.2250B	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	1.2142	1.2174	1.2174	0.0009	1.2136A	1.2175B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2166	1.2198	1.2198	0.0008	1.2161A	1.2200B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2190	1.2222	1.2222	0.0007	1.2185A	1.2223B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2218	1.2251	1.2251	0.0009	1.2213A	1.2250B	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	0.8885	0.8876	0.8876	-0.0010	0.8874A	0.8911B	0.8734	0.9518	0	4
EBJUN21	2021-06-16	0.8899	0.8889	0.8889	-0.0011	0.8888A	0.8924B	0.8855	0.9254	0	0
EBSEP21	2021-09-15	0.8912	0.8902	0.8902	-0.0011	0.8901A	0.8937B	0.8869	0.9268	0	0
EBDEC21	2021-12-15	0.8925	0.8917	0.8917	-0.0009	0.8915A	0.8952B	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	26.104	26.117	26.117	0.008	26.084A	26.213B	26.084	27.913	0	0
ECJUN21	2021-06-16	26.143	26.162	26.162	0.010	26.134A	26.252B	26.134	27.519	0	0
ECSEP21	2021-09-15	26.191	26.207	26.207	0.010	26.183A	26.294B	26.183	27.545	0	0
ECDEC21	2021-12-15	26.236	26.251	26.251	0.012	26.231A	26.332B	26.231	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	1.2165	1.2165	0.0008	1.2128A	1.2166B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2142	1.2174	1.2174	0.0009	1.2136A	1.2175B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2151	1.2184	1.2184	0.0009	1.2146A	1.2184B	1.2142	1.2212	0	0
EDJUN21	2021-06-16	1.2166	1.2198	1.2198	0.0008	1.2161A	1.2199B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2190	1.2222	1.2222	0.0007	1.2185A	1.2223B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2218	1.2251	1.2251	0.0009	1.2213A	1.2250B	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	26.104	26.117	26.117	0.008	26.084A	26.213B	26.084	27.913	0	0
EEJUN21	2021-06-16	26.143	26.162	26.162	0.010	26.134A	26.252B	26.134	27.519	0	0
EESEP21	2021-09-15	26.191	26.207	26.207	0.010	26.183A	26.294B	26.183	27.545	0	0
EEDEC21	2021-12-15	26.236	26.251	26.251	0.012	26.231A	26.332B	26.231	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	1.0777	1.0789	1.0789	0.0011	1.0775A	1.0789B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0770	1.0783	1.0783	0.0012	1.0769A	1.0782B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0763	1.0776	1.0776	0.0012	1.0763A	1.0775B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0757	1.0769	1.0769	0.0011	1.0756A	1.0769B	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	358.57	359.47	359.47	1.73	358.62A	359.40B	345.71	371.97	0	0
EHJUN21	2021-06-16	359.56	360.47	360.47	1.69	359.68A	360.37B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.60	361.56	361.56	1.71	360.80A	361.42B	356.58	373.46	0	0
EHDEC21	2021-12-15	361.59	362.64	362.64	1.76	361.90A	362.46B	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	125.89	126.11	126.11	-0.06	125.89A	126.11B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.01	126.24	126.24	-0.04	126.00A	126.23B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.12	126.34	126.34	-0.04	126.11A	126.33B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.22	126.44	126.44	-0.05	126.22A	126.43B	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	4.5420	4.5480	4.5480	0.0070	4.5460A	4.5530B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5440	4.5490	4.5490	0.0060	4.5480A	4.5540B	4.3980	4.6620	0	55
EMAPR21	2021-04-21	4.5460	4.5520	4.5520	0.0070	4.5500A	4.5570B	4.5330	4.5570	0	0
EMJUN21	2021-06-16	4.5550	4.5550	4.5550	0.0060	4.5540A	4.5600B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5560	4.5610	4.5610	0.0060	4.5610A	4.5660B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5700	4.5680	4.5680	0.0050	4.5690A	4.5740B	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	0.8885	0.8876	0.8876	-0.0010	0.8874A	0.8911B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8899	0.8889	0.8889	-0.0011	0.8888A	0.8924B	0.8855	0.9254	0	0
EPSEP21	2021-09-15	0.8912	0.8902	0.8902	-0.0011	0.8901A	0.8937B	0.8869	0.9268	0	0
EPDEC21	2021-12-15	0.8925	0.8917	0.8917	-0.0009	0.8915A	0.8952B	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	1.0777	1.0789	1.0789	0.0011	1.0775A	1.0789B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0770	1.0783	1.0783	0.0012	1.0769A	1.0782B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0763	1.0776	1.0776	0.0012	1.0763A	1.0775B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0757	1.0769	1.0769	0.0011	1.0756A	1.0769B	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	4.5420	4.5480	4.5480	0.0070	4.5460A	4.5530B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5440	4.5490	4.5490	0.0060	4.5480A	4.5540B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5460	4.5520	4.5520	0.0070	4.5500A	4.5570B	4.5330	4.5570	0	0
EUJUN21	2021-06-16	4.5550	4.5550	4.5550	0.0060	4.5540A	4.5600B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5560	4.5610	4.5610	0.0060	4.5610A	4.5660B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5700	4.5680	4.5680	0.0050	4.5690A	4.5740B	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	4.5445	4.5493	4.5493	0.0069	4.5471A	4.5548B	4.3327	3436.3756	0	288
EXJUN21	2021-06-16	4.5498	4.5545	4.5545	0.0062	4.5535A	4.5602B	4.3586	115.9165	0	12
EXSEP21	2021-09-15	4.5563	4.5611	4.5611	0.0060	4.5607A	4.5667B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5636	4.5681	4.5681	0.0055	4.5682A	4.5740B	4.4110	4.6805	0	8
EXMAR22	2022-03-16	4.5779	4.5768	4.5768	0.0055	4.5770A	4.5819B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5854	4.5856	4.5856	0.0052	4.5866A	4.5908B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5937	4.5952	4.5952	0.0045	4.5973A	4.5995B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6012	4.6050	4.6050	0.0046	4.6071A	4.6083B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6112	4.6152	4.6152	0.0041	4.6182A	4.6182B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6252	4.6287	4.6287	0.0036	4.6330A	4.6310B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6383	4.6407	4.6407	0.0025	4.6461A	4.6437B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6518	4.6532	4.6532	0.0019	4.6593A	4.6560B	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	125.89	126.11	126.11	-0.06	125.89A	126.11B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.01	126.24	126.24	-0.04	126.00A	126.23B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.12	126.34	126.34	-0.04	126.11A	126.33B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.22	126.44	126.44	-0.05	126.22A	126.43B	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	0.8875	0.8862	0.8862	0.0002	0.8863A	0.8881B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8851	0.8838	0.8838	0.0002	0.8839A	0.8857B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8827	0.8815	0.8815	0.0002	0.8816A	0.8834B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8803	0.8791	0.8791	0.0003	0.8793A	0.8808B	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	0.8875	0.8862	0.8862	0.0002	0.8863A	0.8881B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8851	0.8838	0.8838	0.0002	0.8839A	0.8857B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8827	0.8815	0.8815	0.0002	0.8816A	0.8834B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8803	0.8791	0.8791	0.0003	0.8793A	0.8808B	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	103.69	103.60	103.60	-0.10	103.59A	103.75B	102.61	110.04	0	0
JMJUN21	2021-06-16	103.58	103.49	103.49	-0.10	103.47A	103.63B	102.50	107.32	0	0
JMSEP21	2021-09-15	103.46	103.37	103.37	-0.10	103.35A	103.51B	102.38	105.51	0	0
JMDEC21	2021-12-15	103.31	103.22	103.22	-0.10	103.21A	103.36B	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	103.69	103.60	103.60	-0.10	103.59A	103.75B	102.61	110.04	0	0
JXJUN21	2021-06-16	103.58	103.49	103.49	-0.10	103.47A	103.63B	102.50	107.32	0	0
JXSEP21	2021-09-15	103.46	103.37	103.37	-0.10	103.35A	103.51B	102.38	105.51	0	0
JXDEC21	2021-12-15	103.31	103.22	103.22	-0.10	103.21A	103.36B	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	5.1120	5.1280	5.1280	0.0150	5.1110A	5.1260B	4.8080	5.1310	0	0
PMMAR21	2021-03-17	5.1110	5.1270	5.1270	0.0150	5.1100A	5.1260B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1100	5.1260	5.1260	0.0150	5.1090A	5.1240B	5.0890	5.1290	0	0
PMJUN21	2021-06-16	5.1100	5.1250	5.1250	0.0140	5.1100A	5.1230B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.1100	5.1240	5.1240	0.0130	5.1090A	5.1210B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1120	5.1250	5.1250	0.0140	5.1110A	5.1220B	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	1.3647	1.3718	1.3718	0.0028	1.3624A	1.3717B	1.1534	1.3744	0	2
PNJUN21	2021-06-16	1.3657	1.3725	1.3725	0.0028	1.3632A	1.3724B	1.2284	1.3751	0	0
PNSEP21	2021-09-15	1.3663	1.3732	1.3732	0.0028	1.3639A	1.3730B	1.2705	1.3757	0	0
PNDEC21	2021-12-15	1.3674	1.3742	1.3742	0.0029	1.3649A	1.3740B	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	5.1114	5.1266	5.1266	0.0151	5.1094A	5.1260B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1097	5.1246	5.1246	0.0140	5.1092A	5.1231B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.1095	5.1241	5.1241	0.0137	5.1090A	5.1219B	4.8149	5.1481	0	0
PPDEC21	2021-12-15	5.1109	5.1247	5.1247	0.0135	5.1105A	5.1221B	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	1.3647	1.3718	1.3718	0.0028	1.3624A	1.3717B	1.1534	1.3744	0	0
PXJUN21	2021-06-16	1.3657	1.3725	1.3725	0.0028	1.3632A	1.3724B	1.2284	1.3751	0	0
PXSEP21	2021-09-15	1.3663	1.3732	1.3732	0.0028	1.3639A	1.3730B	1.2705	1.3757	0	0
PXDEC21	2021-12-15	1.3674	1.3742	1.3742	0.0029	1.3649A	1.3740B	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	3.7440	3.7390	3.7390	0.0040	3.7410A	3.7520B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7420	3.7370	3.7370	0.0030	3.7390A	3.7510B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7410	3.7360	3.7360	0.0030	3.7380A	3.7490B	3.7190	3.7490	0	0
UMJUN21	2021-06-16	3.7400	3.7340	3.7340	0.0020	3.7360A	3.7480B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7370	3.7320	3.7320	0.0020	3.7340A	3.7450B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7350	3.7300	3.7300	0.0030	3.7320A	3.7430B	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	3.7440	3.7390	3.7390	0.0040	3.7410A	3.7520B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7420	3.7370	3.7370	0.0030	3.7390A	3.7510B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7410	3.7360	3.7360	0.0030	3.7380A	3.7490B	3.7190	3.7490	0	0
USJUN21	2021-06-16	3.7400	3.7340	3.7340	0.0020	3.7360A	3.7480B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7370	3.7320	3.7320	0.0020	3.7340A	3.7450B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7350	3.7300	3.7300	0.0030	3.7320A	3.7430B	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	3.7428	3.7371	3.7371	0.0032	3.7385A	3.7512B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7402	3.7341	3.7341	0.0029	3.7357A	3.7482B	3.6181	3.9839	0	24
UXSEP21	2021-09-15	3.7379	3.7320	3.7320	0.0028	3.7339A	3.7459B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7355	3.7296	3.7296	0.0025	3.7317A	3.7435B	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