WGT S.A.

Wyniki sesji z dnia 2021-01-28

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		0.7650	0.7650	-0.0042	0.7651A	0.7650B	0.5694	0.7797	0	0
AMJUN21	2021-06-16		0.7654	0.7654	-0.0042	0.7654A	0.7654B	0.6832	0.7802	0	0
AMSEP21	2021-09-15		0.7657	0.7657	-0.0042	0.7657A	0.7657B	0.7022	0.7806	0	0
AMDEC21	2021-12-15		0.7660	0.7660	-0.0042	0.7662A	0.7659B	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		0.7650	0.7650	-0.0042	0.7651A	0.7650B	0.5694	0.7797	0	0
AXJUN21	2021-06-16		0.7654	0.7654	-0.0042	0.7654A	0.7654B	0.6832	0.7802	0	0
AXSEP21	2021-09-15		0.7657	0.7657	-0.0042	0.7657A	0.7657B	0.7022	0.7806	0	0
AXDEC21	2021-12-15		0.7660	0.7660	-0.0042	0.7662A	0.7659B	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		1.2817	1.2817	0.0055	1.2817A	1.2817B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2816	1.2815	1.2815	0.0055	1.2816A	1.2816B	1.2590	1.3696	0	0
CASEP21	2021-09-15		1.2815	1.2815	0.0055	1.2816A	1.2815B	1.2589	1.3401	0	0
CADEC21	2021-12-15		1.2815	1.2815	0.0055	1.2816A	1.2814B	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		4.2280	4.2280	-0.0040	4.2300A	4.2250B	4.0990	4.2690	0	0
CMMAR21	2021-03-17		4.2290	4.2290	-0.0050	4.2310A	4.2270B	4.0610	4.4440	0	1
CMAPR21	2021-04-21		4.2320	4.2320	-0.0050	4.2340A	4.2300B	4.2120	4.2370	0	0
CMJUN21	2021-06-16		4.2360	4.2360	-0.0050	4.2380A	4.2340B	4.0720	4.3750	0	0
CMSEP21	2021-09-15		4.2440	4.2440	-0.0060	4.2470A	4.2420B	4.1260	4.3850	0	0
CMDEC21	2021-12-15		4.2540	4.2540	-0.0050	4.2570A	4.2510B	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		1.2817	1.2817	0.0055	1.2817A	1.2817B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2816	1.2815	1.2815	0.0055	1.2816A	1.2816B	1.2590	1.3696	0	0
CNSEP21	2021-09-15		1.2815	1.2815	0.0055	1.2816A	1.2815B	1.2589	1.3401	0	0
CNDEC21	2021-12-15		1.2815	1.2815	0.0055	1.2816A	1.2814B	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		4.2285	4.2285	-0.0050	4.2305A	4.2279B	4.0603	4.4440	0	0
CXJUN21	2021-06-16		4.2356	4.2356	-0.0056	4.2379A	4.2349B	4.0714	4.3752	0	0
CXSEP21	2021-09-15		4.2436	4.2436	-0.0059	4.2465A	4.2425B	4.1252	4.3854	0	0
CXDEC21	2021-12-15		4.2535	4.2535	-0.0055	4.2564A	4.2517B	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		1.2108	1.2108	-0.0010	1.2108A	1.2108B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2115	1.2114	1.2114	-0.0010	1.2116A	1.2115B	1.0806	1.2329	0	1
DMAPR21	2021-04-21		1.2125	1.2125	-0.0010	1.2125A	1.2125B	1.2125	1.2212	0	0
DMJUN21	2021-06-16	1.2140	1.2139	1.2139	-0.0010	1.2140A	1.2140B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2165	1.2166	1.2166	-0.0009	1.2165A	1.2165B	1.1717	1.2377	0	0
DMDEC21	2021-12-15		1.2192	1.2192	-0.0009	1.2193A	1.2192B	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	1.2115	1.2114	1.2114	-0.0010	1.2116A	1.2115B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2140	1.2139	1.2139	-0.0010	1.2140A	1.2140B	1.1287	1.2353	0	0
DXSEP21	2021-09-15		1.2165	1.2165	-0.0010	1.2165A	1.2165B	1.1717	1.2377	0	0
DXDEC21	2021-12-15		1.2192	1.2192	-0.0009	1.2193A	1.2192B	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		0.8860	0.8860	0.0010	0.8861A	0.8859B	0.8734	0.9518	0	5
EBJUN21	2021-06-16		0.8874	0.8874	0.0010	0.8875A	0.8873B	0.8847	0.9254	0	0
EBSEP21	2021-09-15		0.8888	0.8888	0.0010	0.8889A	0.8886B	0.8861	0.9268	0	0
EBDEC21	2021-12-15		0.8900	0.8900	0.0009	0.8902A	0.8900B	0.8875	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		26.100	26.100	0.022	26.116A	26.085B	25.987	27.913	0	0
ECJUN21	2021-06-16		26.146	26.146	0.023	26.165A	26.126B	26.036	27.519	0	0
ECSEP21	2021-09-15		26.192	26.192	0.023	26.215A	26.167B	26.085	27.545	0	0
ECDEC21	2021-12-15		26.234	26.234	0.021	26.265A	26.208B	26.134	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		1.2108	1.2108	-0.0010	1.2108A	1.2108B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2115	1.2114	1.2114	-0.0010	1.2116A	1.2115B	1.0806	1.2329	0	0
EDAPR21	2021-04-21		1.2125	1.2125	-0.0010	1.2125A	1.2125B	1.2125	1.2212	0	0
EDJUN21	2021-06-16	1.2140	1.2139	1.2139	-0.0010	1.2140A	1.2140B	1.1287	1.2353	0	0
EDSEP21	2021-09-15		1.2165	1.2165	-0.0010	1.2165A	1.2165B	1.1717	1.2377	0	0
EDDEC21	2021-12-15		1.2192	1.2192	-0.0009	1.2193A	1.2192B	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		26.100	26.100	0.022	26.116A	26.085B	25.987	27.913	0	0
EEJUN21	2021-06-16		26.146	26.146	0.023	26.165A	26.126B	26.036	27.519	0	0
EESEP21	2021-09-15		26.192	26.192	0.023	26.215A	26.167B	26.085	27.545	0	0
EEDEC21	2021-12-15		26.234	26.234	0.021	26.265A	26.208B	26.134	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		1.0759	1.0759	0.0000	1.0760A	1.0758B	1.0480	1.0885	0	2
EFJUN21	2021-06-16		1.0752	1.0752	-0.0001	1.0753A	1.0751B	1.0593	1.0859	0	0
EFSEP21	2021-09-15		1.0746	1.0746	0.0000	1.0748A	1.0743B	1.0642	1.0852	0	0
EFDEC21	2021-12-15		1.0738	1.0738	-0.0001	1.0741A	1.0738B	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		361.14	361.14	-0.05	361.35A	360.94B	345.71	371.97	0	0
EHJUN21	2021-06-16		362.15	362.15	-0.05	362.41A	361.92B	346.74	372.10	0	0
EHSEP21	2021-09-15		363.24	363.24	-0.04	363.53A	362.97B	356.58	373.46	0	0
EHDEC21	2021-12-15		364.32	364.32	-0.02	364.66A	363.99B	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		126.11	126.11	0.08	126.11A	126.11B	114.77	127.54	0	0
EJJUN21	2021-06-16		126.23	126.23	0.09	126.24A	126.22B	119.91	127.66	0	0
EJSEP21	2021-09-15		126.34	126.34	0.09	126.36A	126.33B	122.05	127.76	0	0
EJDEC21	2021-12-15		126.46	126.46	0.10	126.46A	126.44B	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		4.5490	4.5490	-0.0050	4.5510A	4.5470B	4.4290	4.6200	0	0
EMMAR21	2021-03-17		4.5500	4.5500	-0.0050	4.5520A	4.5480B	4.3980	4.6620	0	58
EMAPR21	2021-04-21		4.5520	4.5520	-0.0060	4.5540A	4.5500B	4.5330	4.5570	0	0
EMJUN21	2021-06-16		4.5550	4.5550	-0.0060	4.5570A	4.5530B	4.4070	4.6630	0	0
EMSEP21	2021-09-15		4.5610	4.5610	-0.0060	4.5640A	4.5590B	4.4510	4.6710	0	0
EMDEC21	2021-12-15		4.5680	4.5680	-0.0060	4.5710A	4.5660B	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		0.8860	0.8860	0.0010	0.8861A	0.8859B	0.8734	0.9518	0	0
EPJUN21	2021-06-16		0.8874	0.8874	0.0010	0.8875A	0.8873B	0.8847	0.9254	0	0
EPSEP21	2021-09-15		0.8888	0.8888	0.0010	0.8889A	0.8886B	0.8861	0.9268	0	0
EPDEC21	2021-12-15		0.8900	0.8900	0.0009	0.8902A	0.8900B	0.8875	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		1.0759	1.0759	0.0000	1.0760A	1.0758B	1.0480	1.0885	0	0
ESJUN21	2021-06-16		1.0752	1.0752	-0.0001	1.0753A	1.0751B	1.0593	1.0859	0	0
ESSEP21	2021-09-15		1.0746	1.0746	0.0000	1.0748A	1.0743B	1.0642	1.0852	0	0
ESDEC21	2021-12-15		1.0738	1.0738	-0.0001	1.0741A	1.0738B	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		4.5490	4.5490	-0.0050	4.5510A	4.5470B	4.4290	4.6200	0	0
EUMAR21	2021-03-17		4.5500	4.5500	-0.0050	4.5520A	4.5480B	4.3980	4.6620	0	0
EUAPR21	2021-04-21		4.5520	4.5520	-0.0060	4.5540A	4.5500B	4.5330	4.5570	0	0
EUJUN21	2021-06-16		4.5550	4.5550	-0.0060	4.5570A	4.5530B	4.4070	4.6630	0	0
EUSEP21	2021-09-15		4.5610	4.5610	-0.0060	4.5640A	4.5590B	4.4510	4.6710	0	0
EUDEC21	2021-12-15		4.5680	4.5680	-0.0060	4.5710A	4.5660B	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		4.5498	4.5498	-0.0053	4.5514A	4.5488B	4.3327	3436.3756	0	296
EXJUN21	2021-06-16		4.5549	4.5549	-0.0059	4.5568A	4.5534B	4.3586	115.9165	0	13
EXSEP21	2021-09-15		4.5609	4.5609	-0.0058	4.5633A	4.5592B	4.3848	4.6718	0	6
EXDEC21	2021-12-15		4.5680	4.5680	-0.0060	4.5708A	4.5667B	4.4110	4.6805	0	8
EXMAR22	2022-03-16		4.5768	4.5768	-0.0060	4.5801A	4.5745B	4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.5858	4.5858	-0.0059	4.5898A	4.5834B	4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.5963	4.5963	-0.0050	4.6008A	4.5934B	4.4584	4.7100	0	0
EXDEC22	2022-12-21		4.6065	4.6065	-0.0045	4.6112A	4.6026B	4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.6170	4.6170	-0.0043	4.6220A	4.6125B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.6304	4.6304	-0.0045	4.6361A	4.6253B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.6433	4.6433	-0.0038	4.6490A	4.6373B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.6562	4.6562	-0.0038	4.6620A	4.6494B	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		126.11	126.11	0.08	126.11A	126.11B	114.77	127.54	0	0
EYJUN21	2021-06-16		126.23	126.23	0.09	126.24A	126.22B	119.91	127.66	0	0
EYSEP21	2021-09-15		126.34	126.34	0.09	126.36A	126.33B	122.05	127.76	0	0
EYDEC21	2021-12-15		126.46	126.46	0.10	126.46A	126.44B	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		0.8881	0.8881	0.0007	0.8881A	0.8881B	0.8765	0.9733	0	0
HMJUN21	2021-06-16		0.8858	0.8858	0.0007	0.8858A	0.8857B	0.8743	0.9427	0	0
HMSEP21	2021-09-15		0.8834	0.8834	0.0007	0.8834A	0.8833B	0.8720	0.9194	0	0
HMDEC21	2021-12-15		0.8809	0.8809	0.0007	0.8810A	0.8807B	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		0.8881	0.8881	0.0007	0.8881A	0.8881B	0.8765	0.9733	0	2
HXJUN21	2021-06-16		0.8858	0.8858	0.0007	0.8858A	0.8857B	0.8743	0.9427	0	0
HXSEP21	2021-09-15		0.8834	0.8834	0.0007	0.8834A	0.8833B	0.8720	0.9194	0	0
HXDEC21	2021-12-15		0.8809	0.8809	0.0007	0.8810A	0.8807B	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		104.09	104.09	0.16	104.09A	104.08B	102.61	110.04	0	0
JMJUN21	2021-06-16		103.98	103.98	0.16	103.98A	103.97B	102.50	107.32	0	0
JMSEP21	2021-09-15		103.86	103.86	0.16	103.87A	103.85B	102.38	105.51	0	0
JMDEC21	2021-12-15		103.72	103.72	0.16	103.72A	103.71B	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		104.09	104.09	0.16	104.09A	104.08B	102.61	110.04	0	0
JXJUN21	2021-06-16		103.98	103.98	0.16	103.98A	103.97B	102.50	107.32	0	0
JXSEP21	2021-09-15		103.86	103.86	0.16	103.87A	103.85B	102.38	105.51	0	0
JXDEC21	2021-12-15		103.72	103.72	0.16	103.72A	103.71B	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		5.1360	5.1360	-0.0120	5.1390A	5.1340B	4.8080	5.1530	0	0
PMMAR21	2021-03-17		5.1350	5.1350	-0.0120	5.1380A	5.1330B	4.7950	5.2490	0	0
PMAPR21	2021-04-21		5.1340	5.1340	-0.0120	5.1370A	5.1320B	5.0890	5.1510	0	0
PMJUN21	2021-06-16		5.1330	5.1330	-0.0120	5.1360A	5.1310B	4.7980	5.1500	0	0
PMSEP21	2021-09-15		5.1310	5.1310	-0.0130	5.1350A	5.1290B	4.8150	5.1480	0	0
PMDEC21	2021-12-15		5.1320	5.1320	-0.0130	5.1360A	5.1290B	4.9040	5.1480	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	1.3675	1.3675	-0.0025	1.3674A	1.3674B	1.1534	1.3745	0	2
PNJUN21	2021-06-16		1.3681	1.3681	-0.0026	1.3681A	1.3679B	1.2284	1.3752	0	0
PNSEP21	2021-09-15		1.3688	1.3688	-0.0026	1.3688A	1.3686B	1.2705	1.3758	0	0
PNDEC21	2021-12-15		1.3698	1.3698	-0.0025	1.3698A	1.3697B	1.3234	1.3768	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17		5.1349	5.1349	-0.0118	5.1377A	5.1339B	4.7950	5.2493	0	0
PPJUN21	2021-06-16		5.1326	5.1326	-0.0125	5.1357A	5.1313B	4.7977	5.1501	0	0
PPSEP21	2021-09-15		5.1314	5.1314	-0.0124	5.1349A	5.1294B	4.8149	5.1486	0	0
PPDEC21	2021-12-15		5.1317	5.1317	-0.0128	5.1357A	5.1295B	4.9035	5.1487	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	1.3675	1.3675	-0.0025	1.3674A	1.3674B	1.1534	1.3745	0	0
PXJUN21	2021-06-16		1.3681	1.3681	-0.0026	1.3681A	1.3679B	1.2284	1.3752	0	0
PXSEP21	2021-09-15		1.3688	1.3688	-0.0026	1.3688A	1.3686B	1.2705	1.3758	0	0
PXDEC21	2021-12-15		1.3698	1.3698	-0.0025	1.3698A	1.3697B	1.3233	1.3768	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		3.7570	3.7570	-0.0010	3.7590A	3.7550B	3.6180	3.7680	0	0
UMMAR21	2021-03-17		3.7560	3.7560	-0.0010	3.7580A	3.7540B	3.6180	4.2880	0	37
UMAPR21	2021-04-21		3.7550	3.7550	0.0000	3.7560A	3.7520B	3.7190	3.7570	0	0
UMJUN21	2021-06-16		3.7520	3.7520	-0.0020	3.7540A	3.7500B	3.6190	3.9830	0	0
UMSEP21	2021-09-15		3.7490	3.7490	-0.0020	3.7520A	3.7470B	3.6190	3.9630	0	0
UMDEC21	2021-12-15		3.7470	3.7470	-0.0020	3.7500A	3.7440B	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		3.7570	3.7570	-0.0010	3.7590A	3.7550B	3.6180	3.7680	0	0
USMAR21	2021-03-17		3.7560	3.7560	-0.0010	3.7580A	3.7540B	3.6180	4.2880	0	0
USAPR21	2021-04-21		3.7550	3.7550	0.0000	3.7560A	3.7520B	3.7190	3.7570	0	0
USJUN21	2021-06-16		3.7520	3.7520	-0.0020	3.7540A	3.7500B	3.6190	3.9830	0	0
USSEP21	2021-09-15		3.7490	3.7490	-0.0020	3.7520A	3.7470B	3.6190	3.9630	0	0
USDEC21	2021-12-15		3.7470	3.7470	-0.0020	3.7500A	3.7440B	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		3.7559	3.7559	-0.0007	3.7572A	3.7541B	3.6177	4.2883	0	41
UXJUN21	2021-06-16		3.7519	3.7519	-0.0018	3.7539A	3.7503B	3.6181	3.9839	0	24
UXSEP21	2021-09-15		3.7492	3.7492	-0.0017	3.7515A	3.7475B	3.6190	3.9635	0	0
UXDEC21	2021-12-15		3.7468	3.7468	-0.0018	3.7494A	3.7449B	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