WGT S.A.

Wyniki sesji z dnia 2021-02-02

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	0.7624	0.7605	0.7605	-0.0020	0.7591A	0.7634B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7628	0.7609	0.7609	-0.0020	0.7595A	0.7638B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7631	0.7612	0.7612	-0.0020	0.7598A	0.7641B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7633	0.7616	0.7616	-0.0019	0.7602A	0.7644B	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	0.7624	0.7605	0.7605	-0.0020	0.7591A	0.7634B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7628	0.7609	0.7609	-0.0020	0.7595A	0.7638B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7631	0.7612	0.7612	-0.0020	0.7598A	0.7641B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7633	0.7616	0.7616	-0.0019	0.7602A	0.7644B	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	1.2795	1.2817	1.2817	0.0011	1.2795A	1.2847B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2786	1.2816	1.2816	0.0011	1.2785A	1.2846B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2786	1.2816	1.2816	0.0011	1.2785A	1.2846B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2794	1.2815	1.2815	0.0011	1.2794A	1.2845B	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	4.1650	4.1550	4.1550	-0.0120	4.1540A	4.1690B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1660	4.1570	4.1570	-0.0120	4.1560A	4.1710B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1700	4.1590	4.1590	-0.0120	4.1580A	4.1730B	4.1580	4.2370	0	0
CMJUN21	2021-06-16	4.1730	4.1630	4.1630	-0.0120	4.1630A	4.1770B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1820	4.1720	4.1720	-0.0110	4.1710A	4.1850B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1910	4.1810	4.1810	-0.0110	4.1810A	4.1940B	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	1.2795	1.2817	1.2817	0.0011	1.2795A	1.2847B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2786	1.2816	1.2816	0.0011	1.2785A	1.2846B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2786	1.2816	1.2816	0.0011	1.2785A	1.2846B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2794	1.2815	1.2815	0.0011	1.2794A	1.2845B	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	4.1659	4.1569	4.1569	-0.0115	4.1553A	4.1715B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1727	4.1634	4.1634	-0.0118	4.1621A	4.1777B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1813	4.1715	4.1715	-0.0115	4.1705A	4.1852B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1920	4.1807	4.1807	-0.0114	4.1801A	4.1942B	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	1.2072	1.2052	1.2052	-0.0042	1.2031A	1.2071B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2080	1.2059	1.2059	-0.0043	1.2039A	1.2079B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2089	1.2069	1.2069	-0.0042	1.2048A	1.2088B	1.2048	1.2212	0	0
DMJUN21	2021-06-16	1.2104	1.2083	1.2083	-0.0043	1.2063A	1.2103B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2128	1.2108	1.2108	-0.0042	1.2087A	1.2127B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2155	1.2134	1.2134	-0.0043	1.2114A	1.2153B	1.2114	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	1.2080	1.2059	1.2059	-0.0043	1.2039A	1.2079B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2104	1.2083	1.2083	-0.0043	1.2063A	1.2103B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2128	1.2108	1.2108	-0.0042	1.2087A	1.2127B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2155	1.2134	1.2134	-0.0043	1.2114A	1.2153B	1.2114	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	0.8832	0.8826	0.8826	-0.0017	0.8804A	0.8829B	0.8734	0.9518	0	5
EBJUN21	2021-06-16	0.8846	0.8840	0.8840	-0.0017	0.8817A	0.8843B	0.8817	0.9254	0	0
EBSEP21	2021-09-15	0.8860	0.8854	0.8854	-0.0016	0.8831A	0.8856B	0.8831	0.9268	0	0
EBDEC21	2021-12-15	0.8874	0.8867	0.8867	-0.0017	0.8846A	0.8870B	0.8846	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	25.970	25.912	25.912	-0.084	25.915A	25.952B	25.915	27.913	0	0
ECJUN21	2021-06-16	26.018	25.957	25.957	-0.082	25.962A	25.992B	25.962	27.519	0	0
ECSEP21	2021-09-15	26.069	26.002	26.002	-0.082	26.015A	26.030B	26.015	27.545	0	0
ECDEC21	2021-12-15	26.116	26.048	26.048	-0.078	26.062A	26.071B	26.062	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	1.2072	1.2052	1.2052	-0.0042	1.2031A	1.2071B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2080	1.2059	1.2059	-0.0043	1.2039A	1.2079B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2089	1.2069	1.2069	-0.0042	1.2048A	1.2088B	1.2048	1.2212	0	0
EDJUN21	2021-06-16	1.2104	1.2083	1.2083	-0.0043	1.2063A	1.2103B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2128	1.2108	1.2108	-0.0042	1.2087A	1.2127B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2155	1.2134	1.2134	-0.0043	1.2114A	1.2153B	1.2114	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	25.970	25.912	25.912	-0.084	25.915A	25.952B	25.915	27.913	0	0
EEJUN21	2021-06-16	26.018	25.957	25.957	-0.082	25.962A	25.992B	25.962	27.519	0	0
EESEP21	2021-09-15	26.069	26.002	26.002	-0.082	26.015A	26.030B	26.015	27.545	0	0
EEDEC21	2021-12-15	26.116	26.048	26.048	-0.078	26.062A	26.071B	26.062	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	1.0817	1.0806	1.0806	-0.0013	1.0798A	1.0816B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0811	1.0800	1.0800	-0.0012	1.0792A	1.0809B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0801	1.0794	1.0794	-0.0011	1.0785A	1.0801B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0798	1.0787	1.0787	-0.0012	1.0779A	1.0795B	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	356.23	356.06	356.06	-0.79	355.98A	356.21B	345.71	371.97	0	0
EHJUN21	2021-06-16	357.32	357.10	357.10	-0.78	357.06A	357.24B	346.74	372.10	0	0
EHSEP21	2021-09-15	358.45	358.20	358.20	-0.76	358.19A	358.30B	356.58	373.46	0	0
EHDEC21	2021-12-15	359.14	359.21	359.21	-0.81	359.14A	359.26B	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	126.65	126.54	126.54	-0.40	126.40A	126.66B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.78	126.66	126.66	-0.40	126.52A	126.78B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.89	126.78	126.78	-0.39	126.64A	126.89B	122.05	127.76	0	0
EJDEC21	2021-12-15	127.00	126.88	126.88	-0.40	126.75A	126.99B	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	4.5040	4.4910	4.4910	-0.0180	4.4900A	4.5060B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5070	4.4930	4.4930	-0.0170	4.4910A	4.5070B	4.3980	4.6620	0	61
EMAPR21	2021-04-21	4.5070	4.4940	4.4940	-0.0170	4.4930A	4.5080B	4.4930	4.5570	0	0
EMJUN21	2021-06-16	4.5100	4.4970	4.4970	-0.0170	4.4960A	4.5110B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5160	4.5030	4.5030	-0.0170	4.5020A	4.5160B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5250	4.5100	4.5100	-0.0170	4.5100A	4.5230B	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	0.8832	0.8826	0.8826	-0.0017	0.8804A	0.8829B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8846	0.8840	0.8840	-0.0017	0.8817A	0.8843B	0.8817	0.9254	0	0
EPSEP21	2021-09-15	0.8860	0.8854	0.8854	-0.0016	0.8831A	0.8856B	0.8831	0.9268	0	0
EPDEC21	2021-12-15	0.8874	0.8867	0.8867	-0.0017	0.8846A	0.8870B	0.8846	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	1.0817	1.0806	1.0806	-0.0013	1.0798A	1.0816B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0811	1.0800	1.0800	-0.0012	1.0792A	1.0809B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0801	1.0794	1.0794	-0.0011	1.0785A	1.0801B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0798	1.0787	1.0787	-0.0012	1.0779A	1.0795B	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	4.5040	4.4910	4.4910	-0.0180	4.4900A	4.5060B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5070	4.4930	4.4930	-0.0170	4.4910A	4.5070B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5070	4.4940	4.4940	-0.0170	4.4930A	4.5080B	4.4930	4.5570	0	0
EUJUN21	2021-06-16	4.5100	4.4970	4.4970	-0.0170	4.4960A	4.5110B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5160	4.5030	4.5030	-0.0170	4.5020A	4.5160B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5250	4.5100	4.5100	-0.0170	4.5100A	4.5230B	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	4.4830	4.4655	4.4655	-0.0441	4.4830A	4.5072B	4.3327	3436.3756	4	302
EXJUN21	2021-06-16	4.5093	4.4967	4.4967	-0.0174	4.4955A	4.5113B	4.3586	115.9165	0	13
EXSEP21	2021-09-15	4.5157	4.5025	4.5025	-0.0174	4.5017A	4.5165B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5250	4.5097	4.5097	-0.0172	4.5092A	4.5235B	4.4110	4.6805	0	8
EXMAR22	2022-03-16	4.5329	4.5185	4.5185	-0.0172	4.5186A	4.5316B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5430	4.5279	4.5279	-0.0175	4.5288A	4.5411B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5560	4.5386	4.5386	-0.0177	4.5403A	4.5508B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5656	4.5491	4.5491	-0.0175	4.5516A	4.5605B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5771	4.5599	4.5599	-0.0175	4.5631A	4.5706B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5903	4.5743	4.5743	-0.0172	4.5783A	4.5840B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6043	4.5876	4.5876	-0.0170	4.5923A	4.5965B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6163	4.6011	4.6011	-0.0167	4.6064A	4.6093B	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	126.65	126.54	126.54	-0.40	126.40A	126.66B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.78	126.66	126.66	-0.40	126.52A	126.78B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.89	126.78	126.78	-0.39	126.64A	126.89B	122.05	127.76	0	0
EYDEC21	2021-12-15	127.00	126.88	126.88	-0.40	126.75A	126.99B	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.
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
FWJAN23	2023-01-31									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMMAR21	2021-03-17	0.8954	0.8962	0.8962	0.0022	0.8955A	0.8972B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8931	0.8939	0.8939	0.0022	0.8932A	0.8948B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8907	0.8915	0.8915	0.0021	0.8909A	0.8925B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8882	0.8890	0.8890	0.0022	0.8882A	0.8899B	0.8696	0.8899	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.8954	0.8962	0.8962	0.0022	0.8955A	0.8972B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8931	0.8939	0.8939	0.0022	0.8932A	0.8948B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8907	0.8915	0.8915	0.0021	0.8909A	0.8925B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8882	0.8890	0.8890	0.0022	0.8882A	0.8899B	0.8696	0.8899	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	104.85	104.93	104.93	0.04	104.84A	105.00B	102.61	110.04	0	0
JMJUN21	2021-06-16	104.75	104.83	104.83	0.05	104.74A	104.89B	102.50	107.32	0	0
JMSEP21	2021-09-15	104.64	104.71	104.71	0.04	104.62A	104.78B	102.38	105.51	0	0
JMDEC21	2021-12-15	104.49	104.56	104.56	0.04	104.49A	104.63B	102.23	104.63	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	104.85	104.93	104.93	0.04	104.84A	105.00B	102.61	110.04	0	0
JXJUN21	2021-06-16	104.75	104.83	104.83	0.05	104.74A	104.89B	102.50	107.32	0	0
JXSEP21	2021-09-15	104.64	104.71	104.71	0.04	104.62A	104.78B	102.38	105.51	0	0
JXDEC21	2021-12-15	104.49	104.56	104.56	0.04	104.49A	104.63B	102.23	104.63	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.
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
MWJAN23	2023-01-31									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	5.0910	5.0910	-0.0110	5.0910A	5.1180B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.1000	5.0900	5.0900	-0.0110	5.0900A	5.1170B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.0990	5.0880	5.0880	-0.0120	5.0890A	5.1150B	5.0890	5.1510	0	0
PMJUN21	2021-06-16	5.0950	5.0870	5.0870	-0.0100	5.0870A	5.1140B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.0940	5.0860	5.0860	-0.0090	5.0860A	5.1120B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0950	5.0860	5.0860	-0.0100	5.0870A	5.1110B	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	1.3680	1.3663	1.3663	-0.0021	1.3654A	1.3693B	1.1534	1.3749	0	2
PNJUN21	2021-06-16	1.3686	1.3669	1.3669	-0.0021	1.3661A	1.3690B	1.2284	1.3756	0	0
PNSEP21	2021-09-15	1.3692	1.3675	1.3675	-0.0021	1.3667A	1.3696B	1.2705	1.3762	0	0
PNDEC21	2021-12-15	1.3701	1.3685	1.3685	-0.0020	1.3676A	1.3704B	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	5.1007	5.0898	5.0898	-0.0110	5.0895A	5.1172B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0965	5.0868	5.0868	-0.0098	5.0868A	5.1141B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.0939	5.0854	5.0854	-0.0097	5.0859A	5.1120B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.0946	5.0856	5.0856	-0.0096	5.0866A	5.1119B	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	1.3680	1.3663	1.3663	-0.0021	1.3654A	1.3693B	1.1534	1.3749	0	0
PXJUN21	2021-06-16	1.3686	1.3669	1.3669	-0.0021	1.3661A	1.3690B	1.2284	1.3756	0	0
PXSEP21	2021-09-15	1.3692	1.3675	1.3675	-0.0021	1.3667A	1.3696B	1.2705	1.3762	0	0
PXDEC21	2021-12-15	1.3701	1.3685	1.3685	-0.0020	1.3676A	1.3704B	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	3.7320	3.7260	3.7260	-0.0020	3.7280A	3.7420B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7310	3.7250	3.7250	-0.0020	3.7270A	3.7400B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7290	3.7240	3.7240	-0.0010	3.7260A	3.7390B	3.7190	3.7570	0	0
UMJUN21	2021-06-16	3.7270	3.7210	3.7210	-0.0020	3.7230A	3.7360B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7240	3.7190	3.7190	-0.0010	3.7210A	3.7330B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7210	3.7160	3.7160	-0.0020	3.7190A	3.7310B	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	3.7320	3.7260	3.7260	-0.0020	3.7280A	3.7420B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7310	3.7250	3.7250	-0.0020	3.7270A	3.7400B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7290	3.7240	3.7240	-0.0010	3.7260A	3.7390B	3.7190	3.7570	0	0
USJUN21	2021-06-16	3.7270	3.7210	3.7210	-0.0020	3.7230A	3.7360B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7240	3.7190	3.7190	-0.0010	3.7210A	3.7330B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7210	3.7160	3.7160	-0.0020	3.7190A	3.7310B	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	3.7312	3.7250	3.7250	-0.0015	3.7267A	3.7407B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7272	3.7213	3.7213	-0.0015	3.7230A	3.7366B	3.6181	3.9839	0	24
UXSEP21	2021-09-15	3.7242	3.7186	3.7186	-0.0015	3.7208A	3.7337B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7215	3.7164	3.7164	-0.0012	3.7188A	3.7313B	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