WGT S.A.

Wyniki sesji z dnia 2021-01-29

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	0.7664	0.7699	0.7699	0.0049	0.7643A	0.7699B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7664	0.7702	0.7702	0.0048	0.7646A	0.7702B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7667	0.7705	0.7705	0.0048	0.7650A	0.7705B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7671	0.7709	0.7709	0.0049	0.7653A	0.7708B	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	0.7664	0.7699	0.7699	0.0049	0.7643A	0.7699B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7664	0.7702	0.7702	0.0048	0.7646A	0.7702B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7667	0.7705	0.7705	0.0048	0.7650A	0.7705B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7671	0.7709	0.7709	0.0049	0.7653A	0.7708B	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	1.2757	1.2759	1.2759	-0.0058	1.2757A	1.2861B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2757	1.2759	1.2759	-0.0056	1.2757A	1.2860B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2855	1.2758	1.2758	-0.0057	1.2758A	1.2859B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2757	1.2758	1.2758	-0.0057	1.2757A	1.2859B	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	4.1930	4.1940	4.1940	-0.0340	4.1930A	4.2210B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1950	4.1960	4.1960	-0.0330	4.1950A	4.2230B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1980	4.1990	4.1990	-0.0330	4.1980A	4.2250B	4.1980	4.2370	0	0
CMJUN21	2021-06-16	4.2260	4.2030	4.2030	-0.0330	4.2030A	4.2290B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2350	4.2110	4.2110	-0.0330	4.2110A	4.2370B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2440	4.2200	4.2200	-0.0340	4.2200A	4.2460B	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	1.2757	1.2759	1.2759	-0.0058	1.2757A	1.2861B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2757	1.2759	1.2759	-0.0056	1.2757A	1.2860B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2855	1.2758	1.2758	-0.0057	1.2758A	1.2859B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2757	1.2758	1.2758	-0.0057	1.2757A	1.2859B	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	4.1955	4.1957	4.1957	-0.0328	4.1948A	4.2230B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2022	4.2026	4.2026	-0.0330	4.2021A	4.2297B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2352	4.2104	4.2104	-0.0332	4.2105A	4.2375B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.2441	4.2197	4.2197	-0.0338	4.2199A	4.2464B	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	1.2111	1.2154	1.2154	0.0046	1.2106A	1.2153B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2120	1.2162	1.2162	0.0048	1.2114A	1.2161B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2130	1.2172	1.2172	0.0047	1.2124A	1.2171B	1.2124	1.2212	0	0
DMJUN21	2021-06-16	1.2145	1.2187	1.2187	0.0048	1.2139A	1.2185B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2169	1.2210	1.2210	0.0044	1.2164A	1.2210B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2197	1.2238	1.2238	0.0046	1.2191A	1.2237B	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	1.2120	1.2162	1.2162	0.0048	1.2114A	1.2161B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2145	1.2187	1.2187	0.0048	1.2139A	1.2185B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2169	1.2210	1.2210	0.0045	1.2164A	1.2210B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2197	1.2238	1.2238	0.0046	1.2191A	1.2237B	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	0.8836	0.8847	0.8847	-0.0013	0.8835A	0.8876B	0.8734	0.9518	0	5
EBJUN21	2021-06-16	0.8850	0.8861	0.8861	-0.0013	0.8849A	0.8889B	0.8847	0.9254	0	0
EBSEP21	2021-09-15	0.8864	0.8874	0.8874	-0.0014	0.8863A	0.8902B	0.8861	0.9268	0	0
EBDEC21	2021-12-15	0.8877	0.8888	0.8888	-0.0012	0.8877A	0.8917B	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	26.091	26.017	26.017	-0.083	26.028A	26.096B	25.987	27.913	0	0
ECJUN21	2021-06-16	26.130	26.060	26.060	-0.086	26.076A	26.136B	26.036	27.519	0	0
ECSEP21	2021-09-15	26.171	26.105	26.105	-0.087	26.125A	26.175B	26.085	27.545	0	0
ECDEC21	2021-12-15	26.210	26.148	26.148	-0.086	26.172A	26.214B	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	1.2111	1.2154	1.2154	0.0046	1.2106A	1.2153B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2120	1.2162	1.2162	0.0048	1.2114A	1.2161B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2130	1.2172	1.2172	0.0047	1.2124A	1.2171B	1.2124	1.2212	0	0
EDJUN21	2021-06-16	1.2145	1.2187	1.2187	0.0048	1.2139A	1.2185B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2169	1.2210	1.2210	0.0045	1.2164A	1.2210B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2197	1.2238	1.2238	0.0046	1.2191A	1.2237B	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	26.091	26.017	26.017	-0.083	26.028A	26.096B	25.987	27.913	0	0
EEJUN21	2021-06-16	26.130	26.060	26.060	-0.086	26.076A	26.136B	26.036	27.519	0	0
EESEP21	2021-09-15	26.171	26.105	26.105	-0.087	26.125A	26.175B	26.085	27.545	0	0
EEDEC21	2021-12-15	26.210	26.148	26.148	-0.086	26.172A	26.214B	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	1.0761	1.0783	1.0783	0.0024	1.0761A	1.0798B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0755	1.0776	1.0776	0.0024	1.0755A	1.0790B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0749	1.0769	1.0769	0.0023	1.0749A	1.0783B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0743	1.0762	1.0762	0.0024	1.0743A	1.0776B	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	358.56	358.58	358.58	-2.56	358.48A	359.42B	345.71	371.97	0	0
EHJUN21	2021-06-16	359.52	359.59	359.59	-2.56	359.52A	360.38B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.66	360.72	360.72	-2.52	360.66A	361.44B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.25	361.75	361.75	-2.57	361.75A	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	126.59	127.26	127.26	1.15	126.53A	127.27B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.69	127.38	127.38	1.15	126.66A	127.39B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.81	127.50	127.50	1.16	126.78A	127.49B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.95	127.60	127.60	1.14	126.89A	127.60B	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	4.5400	4.5240	4.5240	-0.0250	4.5240A	4.5420B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5410	4.5250	4.5250	-0.0250	4.5250A	4.5430B	4.3980	4.6620	0	58
EMAPR21	2021-04-21	4.5420	4.5270	4.5270	-0.0250	4.5270A	4.5450B	4.5270	4.5570	0	0
EMJUN21	2021-06-16	4.5450	4.5300	4.5300	-0.0250	4.5300A	4.5480B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5510	4.5360	4.5360	-0.0250	4.5360A	4.5530B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5580	4.5430	4.5430	-0.0250	4.5440A	4.5600B	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	0.8836	0.8847	0.8847	-0.0013	0.8835A	0.8876B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8850	0.8861	0.8861	-0.0013	0.8849A	0.8889B	0.8847	0.9254	0	0
EPSEP21	2021-09-15	0.8864	0.8874	0.8874	-0.0014	0.8863A	0.8902B	0.8861	0.9268	0	0
EPDEC21	2021-12-15	0.8877	0.8888	0.8888	-0.0012	0.8877A	0.8917B	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	1.0761	1.0783	1.0783	0.0024	1.0761A	1.0798B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0755	1.0776	1.0776	0.0024	1.0755A	1.0790B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0749	1.0769	1.0769	0.0023	1.0749A	1.0783B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0743	1.0762	1.0762	0.0024	1.0743A	1.0776B	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	4.5400	4.5240	4.5240	-0.0250	4.5240A	4.5420B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5410	4.5250	4.5250	-0.0250	4.5250A	4.5430B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5420	4.5270	4.5270	-0.0250	4.5270A	4.5450B	4.5270	4.5570	0	0
EUJUN21	2021-06-16	4.5450	4.5300	4.5300	-0.0250	4.5300A	4.5480B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5510	4.5360	4.5360	-0.0250	4.5360A	4.5530B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5580	4.5430	4.5430	-0.0250	4.5440A	4.5600B	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	4.5251	4.5253	4.5253	-0.0245	4.5250A	4.5438B	4.3327	3436.3756	0	296
EXJUN21	2021-06-16	4.5298	4.5299	4.5299	-0.0250	4.5298A	4.5483B	4.3586	115.9165	0	13
EXSEP21	2021-09-15	4.5514	4.5356	4.5356	-0.0253	4.5360A	4.5539B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5588	4.5427	4.5427	-0.0253	4.5433A	4.5608B	4.4110	4.6805	0	8
EXMAR22	2022-03-16	4.5659	4.5516	4.5516	-0.0252	4.5529A	4.5687B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5747	4.5613	4.5613	-0.0245	4.5637A	4.5770B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5847	4.5720	4.5720	-0.0243	4.5752A	4.5867B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5934	4.5821	4.5821	-0.0244	4.5862A	4.5959B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6033	4.5929	4.5929	-0.0241	4.5977A	4.6057B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6161	4.6071	4.6071	-0.0233	4.6126A	4.6189B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6286	4.6203	4.6203	-0.0230	4.6264A	4.6311B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6409	4.6335	4.6335	-0.0227	4.6402A	4.6433B	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	126.59	127.26	127.26	1.15	126.53A	127.27B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.69	127.38	127.38	1.15	126.66A	127.39B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.81	127.50	127.50	1.16	126.78A	127.49B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.95	127.60	127.60	1.14	126.89A	127.60B	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	0.8877	0.8865	0.8865	-0.0016	0.8865A	0.8887B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8853	0.8842	0.8842	-0.0016	0.8842A	0.8864B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8829	0.8818	0.8818	-0.0016	0.8819A	0.8840B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8805	0.8793	0.8793	-0.0016	0.8794A	0.8814B	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	0.8877	0.8865	0.8865	-0.0016	0.8865A	0.8887B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8853	0.8842	0.8842	-0.0016	0.8842A	0.8864B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8829	0.8818	0.8818	-0.0016	0.8819A	0.8840B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8805	0.8793	0.8793	-0.0016	0.8794A	0.8814B	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	104.48	104.63	104.63	0.54	104.46A	104.85B	102.61	110.04	0	0
JMJUN21	2021-06-16	104.37	104.52	104.52	0.54	104.35A	104.74B	102.50	107.32	0	0
JMSEP21	2021-09-15	104.25	104.40	104.40	0.54	104.23A	104.62B	102.38	105.51	0	0
JMDEC21	2021-12-15	104.08	104.26	104.26	0.54	104.08A	104.47B	102.23	104.47	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	104.48	104.63	104.63	0.54	104.46A	104.85B	102.61	110.04	0	0
JXJUN21	2021-06-16	104.37	104.52	104.52	0.54	104.35A	104.74B	102.50	107.32	0	0
JXSEP21	2021-09-15	104.25	104.40	104.40	0.54	104.23A	104.62B	102.38	105.51	0	0
JXDEC21	2021-12-15	104.08	104.26	104.26	0.54	104.08A	104.47B	102.23	104.47	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	5.1130	5.1150	5.1150	-0.0210	5.1130A	5.1430B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.1120	5.1140	5.1140	-0.0210	5.1120A	5.1420B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1110	5.1130	5.1130	-0.0210	5.1110A	5.1410B	5.0890	5.1510	0	0
PMJUN21	2021-06-16	5.1100	5.1110	5.1110	-0.0220	5.1100A	5.1400B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.1090	5.1100	5.1100	-0.0210	5.1090A	5.1380B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1370	5.1100	5.1100	-0.0220	5.1100A	5.1380B	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	1.3719	1.3748	1.3748	0.0073	1.3666A	1.3749B	1.1534	1.3749	0	2
PNJUN21	2021-06-16	1.3729	1.3755	1.3755	0.0074	1.3672A	1.3756B	1.2284	1.3756	0	0
PNSEP21	2021-09-15	1.3735	1.3761	1.3761	0.0073	1.3679A	1.3762B	1.2705	1.3762	0	0
PNDEC21	2021-12-15	1.3746	1.3770	1.3770	0.0072	1.3688A	1.3771B	1.3234	1.3771	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.1115	5.1138	5.1138	-0.0211	5.1115A	5.1428B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1092	5.1112	5.1112	-0.0214	5.1092A	5.1400B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.1084	5.1098	5.1098	-0.0216	5.1084A	5.1383B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.1091	5.1100	5.1100	-0.0217	5.1091A	5.1382B	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	1.3719	1.3748	1.3748	0.0073	1.3666A	1.3749B	1.1534	1.3749	0	0
PXJUN21	2021-06-16	1.3729	1.3755	1.3755	0.0074	1.3672A	1.3756B	1.2284	1.3756	0	0
PXSEP21	2021-09-15	1.3735	1.3761	1.3761	0.0073	1.3679A	1.3762B	1.2705	1.3762	0	0
PXDEC21	2021-12-15	1.3746	1.3770	1.3770	0.0072	1.3688A	1.3771B	1.3233	1.3771	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	3.7480	3.7210	3.7210	-0.0360	3.7230A	3.7520B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7470	3.7200	3.7200	-0.0360	3.7220A	3.7500B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7450	3.7180	3.7180	-0.0370	3.7200A	3.7490B	3.7190	3.7570	0	0
UMJUN21	2021-06-16	3.7430	3.7160	3.7160	-0.0360	3.7180A	3.7470B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7400	3.7140	3.7140	-0.0350	3.7160A	3.7440B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7370	3.7110	3.7110	-0.0360	3.7130A	3.7410B	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	3.7480	3.7210	3.7210	-0.0360	3.7230A	3.7520B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7470	3.7200	3.7200	-0.0360	3.7210A	3.7500B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7450	3.7180	3.7180	-0.0370	3.7200A	3.7490B	3.7190	3.7570	0	0
USJUN21	2021-06-16	3.7430	3.7160	3.7160	-0.0360	3.7180A	3.7470B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7400	3.7140	3.7140	-0.0350	3.7160A	3.7440B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7370	3.7110	3.7110	-0.0360	3.7130A	3.7410B	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	3.7472	3.7198	3.7198	-0.0361	3.7211A	3.7509B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7433	3.7161	3.7161	-0.0358	3.7177A	3.7470B	3.6181	3.9839	0	24
UXSEP21	2021-09-15	3.7403	3.7134	3.7134	-0.0358	3.7152A	3.7441B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7377	3.7109	3.7109	-0.0359	3.7128A	3.7414B	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