WGT S.A.

Wyniki sesji z dnia 2021-02-04

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	0.7616	0.7617	0.7617	0.0000	0.7610A	0.7638B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7620	0.7621	0.7621	0.0000	0.7614A	0.7642B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7623	0.7625	0.7625	0.0001	0.7618A	0.7645B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7626	0.7628	0.7628	0.0001	0.7622A	0.7648B	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	0.7616	0.7617	0.7617	0.0000	0.7610A	0.7638B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7620	0.7621	0.7621	0.0000	0.7614A	0.7642B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7623	0.7625	0.7625	0.0001	0.7618A	0.7645B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7626	0.7628	0.7628	0.0001	0.7622A	0.7648B	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	1.2803	1.2814	1.2814	0.0009	1.2778A	1.2823B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2803	1.2813	1.2813	0.0008	1.2777A	1.2823B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2800	1.2813	1.2813	0.0009	1.2778A	1.2823B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2799	1.2812	1.2812	0.0009	1.2777A	1.2820B	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	4.1530	4.1570	4.1570	-0.0030	4.1500A	4.1610B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1550	4.1590	4.1590	-0.0030	4.1520A	4.1630B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1580	4.1610	4.1610	-0.0030	4.1550A	4.1650B	4.1470	4.2370	0	0
CMJUN21	2021-06-16	4.1620	4.1650	4.1650	-0.0040	4.1590A	4.1690B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1700	4.1740	4.1740	-0.0030	4.1670A	4.1770B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1800	4.1840	4.1840	-0.0020	4.1770A	4.1860B	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	1.2803	1.2814	1.2814	0.0009	1.2778A	1.2823B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2803	1.2813	1.2813	0.0008	1.2777A	1.2823B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2800	1.2813	1.2813	0.0009	1.2778A	1.2823B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2799	1.2812	1.2812	0.0009	1.2777A	1.2820B	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	4.1547	4.1584	4.1584	-0.0036	4.1517A	4.1633B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1615	4.1653	4.1653	-0.0033	4.1583A	4.1699B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1700	4.1735	4.1735	-0.0030	4.1670A	4.1774B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1799	4.1833	4.1833	-0.0027	4.1767A	4.1862B	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	1.2008	1.1988	1.1988	-0.0034	1.1987A	1.2012B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2016	1.1996	1.1996	-0.0034	1.1994A	1.2019B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2025	1.2005	1.2005	-0.0034	1.2003A	1.2028B	1.2003	1.2212	0	0
DMJUN21	2021-06-16	1.2040	1.2020	1.2020	-0.0034	1.2018A	1.2042B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2064	1.2044	1.2044	-0.0034	1.2042A	1.2067B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2091	1.2070	1.2070	-0.0035	1.2069A	1.2093B	1.2069	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	1.2016	1.1996	1.1996	-0.0034	1.1994A	1.2019B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2040	1.2020	1.2020	-0.0034	1.2018A	1.2042B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2064	1.2044	1.2044	-0.0034	1.2042A	1.2067B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2091	1.2070	1.2070	-0.0035	1.2069A	1.2093B	1.2069	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	0.8816	0.8768	0.8768	-0.0051	0.8759A	0.8844B	0.8734	0.9518	0	5
EBJUN21	2021-06-16	0.8830	0.8783	0.8783	-0.0049	0.8773A	0.8858B	0.8773	0.9254	0	0
EBSEP21	2021-09-15	0.8845	0.8797	0.8797	-0.0049	0.8788A	0.8871B	0.8788	0.9268	0	0
EBDEC21	2021-12-15	0.8858	0.8812	0.8812	-0.0048	0.8803A	0.8885B	0.8803	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	25.922	25.919	25.919	-0.028	25.912A	25.950B	25.912	27.913	0	0
ECJUN21	2021-06-16	25.969	25.963	25.963	-0.027	25.960A	25.990B	25.960	27.519	0	0
ECSEP21	2021-09-15	26.021	26.009	26.009	-0.028	26.012A	26.030B	26.012	27.545	0	0
ECDEC21	2021-12-15	26.070	26.055	26.055	-0.027	26.060A	26.072B	26.060	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	1.2008	1.1988	1.1988	-0.0034	1.1987A	1.2012B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2016	1.1996	1.1996	-0.0034	1.1994A	1.2019B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2025	1.2005	1.2005	-0.0034	1.2003A	1.2028B	1.2003	1.2212	0	0
EDJUN21	2021-06-16	1.2040	1.2020	1.2020	-0.0034	1.2018A	1.2042B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2064	1.2044	1.2044	-0.0034	1.2042A	1.2067B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2091	1.2070	1.2070	-0.0035	1.2069A	1.2093B	1.2069	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	25.922	25.919	25.919	-0.028	25.912A	25.950B	25.912	27.913	0	0
EEJUN21	2021-06-16	25.969	25.963	25.963	-0.027	25.960A	25.990B	25.960	27.519	0	0
EESEP21	2021-09-15	26.021	26.009	26.009	-0.028	26.012A	26.030B	26.012	27.545	0	0
EEDEC21	2021-12-15	26.070	26.055	26.055	-0.027	26.060A	26.072B	26.060	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	1.0809	1.0816	1.0816	0.0017	1.0810A	1.0818B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0803	1.0809	1.0809	0.0017	1.0804A	1.0810B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0795	1.0803	1.0803	0.0018	1.0798A	1.0803B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0788	1.0796	1.0796	0.0017	1.0791A	1.0797B	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	356.03	356.24	356.24	0.40	355.93A	356.41B	345.71	371.97	0	0
EHJUN21	2021-06-16	357.05	357.28	357.28	0.38	357.01A	357.43B	346.74	372.10	0	0
EHSEP21	2021-09-15	358.10	358.39	358.39	0.39	358.14A	358.50B	356.58	373.46	0	0
EHDEC21	2021-12-15	359.07	359.41	359.41	0.40	359.18A	359.47B	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	126.31	126.30	126.30	-0.02	126.18A	126.41B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.43	126.41	126.41	-0.03	126.29A	126.53B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.55	126.54	126.54	-0.02	126.41A	126.64B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.66	126.64	126.64	-0.03	126.53A	126.74B	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	4.4910	4.4960	4.4960	0.0030	4.4880A	4.5000B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.4920	4.4980	4.4980	0.0030	4.4890A	4.5010B	4.3980	4.6620	0	62
EMAPR21	2021-04-21	4.4940	4.5000	4.5000	0.0040	4.4910A	4.5030B	4.4810	4.5570	0	0
EMJUN21	2021-06-16	4.4970	4.5030	4.5030	0.0040	4.4940A	4.5060B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5030	4.5090	4.5090	0.0040	4.5000A	4.5110B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5100	4.5170	4.5170	0.0050	4.5080A	4.5180B	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	0.8816	0.8768	0.8768	-0.0051	0.8759A	0.8844B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8830	0.8783	0.8783	-0.0049	0.8773A	0.8858B	0.8773	0.9254	0	0
EPSEP21	2021-09-15	0.8845	0.8797	0.8797	-0.0049	0.8788A	0.8871B	0.8788	0.9268	0	0
EPDEC21	2021-12-15	0.8858	0.8812	0.8812	-0.0048	0.8803A	0.8885B	0.8803	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	1.0809	1.0816	1.0816	0.0017	1.0810A	1.0818B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0803	1.0809	1.0809	0.0017	1.0804A	1.0810B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0795	1.0803	1.0803	0.0018	1.0798A	1.0803B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0788	1.0796	1.0796	0.0017	1.0791A	1.0797B	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	4.4910	4.4960	4.4960	0.0030	4.4880A	4.5000B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.4920	4.4980	4.4980	0.0030	4.4890A	4.5010B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.4940	4.5000	4.5000	0.0040	4.4910A	4.5030B	4.4810	4.5570	0	0
EUJUN21	2021-06-16	4.4970	4.5030	4.5030	0.0040	4.4940A	4.5060B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5030	4.5090	4.5090	0.0040	4.5000A	4.5110B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5100	4.5170	4.5170	0.0050	4.5080A	4.5180B	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	4.4914	4.4978	4.4978	0.0034	4.4886A	4.5015B	4.3327	3436.3756	0	321
EXJUN21	2021-06-16	4.4961	4.5024	4.5024	0.0036	4.4931A	4.5060B	4.3586	115.9165	0	13
EXSEP21	2021-09-15	4.5028	4.5087	4.5087	0.0042	4.4995A	4.5114B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5100	4.5165	4.5165	0.0045	4.5071A	4.5182B	4.4110	4.6805	0	12
EXMAR22	2022-03-16	4.5194	4.5254	4.5254	0.0050	4.5164A	4.5267B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5290	4.5351	4.5351	0.0058	4.5266A	4.5353B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5384	4.5465	4.5465	0.0063	4.5384A	4.5457B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5496	4.5574	4.5574	0.0070	4.5496A	4.5559B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5611	4.5686	4.5686	0.0074	4.5611A	4.5666B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5756	4.5841	4.5841	0.0086	4.5760A	4.5811B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5889	4.5983	4.5983	0.0095	4.5900A	4.5943B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6021	4.6125	4.6125	0.0105	4.6039A	4.6078B	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	126.31	126.30	126.30	-0.02	126.18A	126.41B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.43	126.41	126.41	-0.03	126.29A	126.53B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.55	126.54	126.54	-0.02	126.41A	126.64B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.66	126.64	126.64	-0.03	126.53A	126.74B	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	0.8997	0.9017	0.9017	0.0041	0.8996A	0.9018B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8974	0.8994	0.8994	0.0041	0.8973A	0.8995B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8950	0.8970	0.8970	0.0040	0.8950A	0.8971B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8924	0.8945	0.8945	0.0040	0.8926A	0.8945B	0.8696	0.8945	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.8997	0.9017	0.9017	0.0041	0.8996A	0.9018B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8974	0.8994	0.8994	0.0041	0.8973A	0.8995B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8950	0.8970	0.8970	0.0040	0.8950A	0.8971B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8924	0.8945	0.8945	0.0040	0.8926A	0.8945B	0.8696	0.8945	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	105.20	105.29	105.29	0.28	105.14A	105.29B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.09	105.18	105.18	0.28	105.03A	105.18B	102.50	107.32	0	0
JMSEP21	2021-09-15	104.98	105.07	105.07	0.28	104.92A	105.07B	102.38	105.51	0	0
JMDEC21	2021-12-15	104.82	104.93	104.93	0.28	104.78A	104.92B	102.23	104.92	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	105.20	105.29	105.29	0.28	105.14A	105.29B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.09	105.18	105.18	0.28	105.03A	105.18B	102.50	107.32	0	0
JXSEP21	2021-09-15	104.98	105.07	105.07	0.28	104.92A	105.07B	102.38	105.51	0	0
JXDEC21	2021-12-15	104.82	104.93	104.93	0.28	104.78A	104.92B	102.23	104.92	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	5.0840	5.1310	5.1310	0.0330	5.0810A	5.1350B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.0830	5.1300	5.1300	0.0330	5.0800A	5.1340B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.0820	5.1290	5.1290	0.0340	5.0780A	5.1330B	5.0760	5.1510	0	0
PMJUN21	2021-06-16	5.0800	5.1270	5.1270	0.0330	5.0770A	5.1310B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.0800	5.1250	5.1250	0.0330	5.0760A	5.1290B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0800	5.1260	5.1260	0.0330	5.0770A	5.1280B	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	1.3596	1.3681	1.3681	0.0039	1.3570A	1.3699B	1.1534	1.3749	0	2
PNJUN21	2021-06-16	1.3602	1.3686	1.3686	0.0038	1.3576A	1.3704B	1.2284	1.3756	0	0
PNSEP21	2021-09-15	1.3608	1.3691	1.3691	0.0037	1.3582A	1.3708B	1.2705	1.3762	0	0
PNDEC21	2021-12-15	1.3617	1.3698	1.3698	0.0036	1.3591A	1.3715B	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	5.0827	5.1296	5.1296	0.0332	5.0791A	5.1347B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0800	5.1267	5.1267	0.0331	5.0763A	5.1314B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.0791	5.1251	5.1251	0.0330	5.0756A	5.1294B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.0799	5.1254	5.1254	0.0329	5.0762A	5.1288B	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	1.3596	1.3681	1.3681	0.0039	1.3570A	1.3699B	1.1534	1.3749	0	0
PXJUN21	2021-06-16	1.3602	1.3686	1.3686	0.0038	1.3576A	1.3704B	1.2284	1.3756	0	0
PXSEP21	2021-09-15	1.3608	1.3691	1.3691	0.0037	1.3582A	1.3708B	1.2705	1.3762	0	0
PXDEC21	2021-12-15	1.3617	1.3698	1.3698	0.0036	1.3591A	1.3715B	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	3.7360	3.7510	3.7510	0.0140	3.7360A	3.7540B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7350	3.7490	3.7490	0.0130	3.7350A	3.7520B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7330	3.7480	3.7480	0.0140	3.7330A	3.7510B	3.7170	3.7570	0	0
UMJUN21	2021-06-16	3.7310	3.7460	3.7460	0.0140	3.7310A	3.7490B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7290	3.7440	3.7440	0.0140	3.7290A	3.7460B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7270	3.7420	3.7420	0.0140	3.7270A	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	3.7360	3.7510	3.7510	0.0140	3.7360A	3.7540B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7350	3.7490	3.7490	0.0130	3.7350A	3.7520B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7330	3.7480	3.7480	0.0140	3.7330A	3.7510B	3.7170	3.7570	0	0
USJUN21	2021-06-16	3.7310	3.7460	3.7460	0.0140	3.7310A	3.7490B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7290	3.7440	3.7440	0.0140	3.7290A	3.7460B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7270	3.7420	3.7420	0.0140	3.7270A	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	3.7341	3.7494	3.7494	0.0134	3.7341A	3.7528B	3.6177	4.2883	0	41
UXJUN21	2021-06-16	3.7304	3.7459	3.7459	0.0137	3.7304A	3.7492B	3.6181	3.9839	0	24
UXSEP21	2021-09-15	3.7281	3.7436	3.7436	0.0142	3.7281A	3.7462B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7262	3.7418	3.7418	0.0144	3.7262A	3.7438B	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