WGT S.A.

Wyniki sesji z dnia 2021-02-05

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	0.7628	0.7628	0.0011	0.7604A	0.7638B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7614	0.7633	0.7633	0.0012	0.7608A	0.7642B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7617	0.7636	0.7636	0.0011	0.7612A	0.7645B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7621	0.7639	0.7639	0.0011	0.7615A	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	0.7628	0.7628	0.0011	0.7604A	0.7638B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7614	0.7633	0.7633	0.0012	0.7608A	0.7642B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7617	0.7636	0.7636	0.0011	0.7612A	0.7645B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7621	0.7639	0.7639	0.0011	0.7615A	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	1.2795	1.2802	1.2802	-0.0012	1.2787A	1.2823B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2795	1.2801	1.2801	-0.0012	1.2787A	1.2820B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2795	1.2802	1.2802	-0.0011	1.2787A	1.2821B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2795	1.2801	1.2801	-0.0011	1.2787A	1.2821B	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	4.1550	4.1490	4.1490	-0.0080	4.1510A	4.1610B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1580	4.1510	4.1510	-0.0080	4.1530A	4.1630B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1600	4.1550	4.1550	-0.0060	4.1570A	4.1650B	4.1470	4.2370	0	0
CMJUN21	2021-06-16	4.1640	4.1600	4.1600	-0.0050	4.1620A	4.1710B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1720	4.1690	4.1690	-0.0050	4.1720A	4.1800B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1830	4.1800	4.1800	-0.0040	4.1830A	4.1890B	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	1.2802	1.2802	-0.0012	1.2787A	1.2823B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2795	1.2801	1.2801	-0.0012	1.2787A	1.2819B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2795	1.2802	1.2802	-0.0011	1.2787A	1.2820B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2795	1.2801	1.2801	-0.0011	1.2787A	1.2821B	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	4.1573	4.1513	4.1513	-0.0071	4.1529A	4.1637B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1650	4.1594	4.1594	-0.0059	4.1613A	4.1715B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1734	4.1690	4.1690	-0.0045	4.1713A	4.1805B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1831	4.1799	4.1799	-0.0034	4.1829A	4.1891B	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	1.1968	1.2010	1.2010	0.0022	1.1968A	1.2021B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.1991	1.2018	1.2018	0.0022	1.1980A	1.2028B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2001	1.2026	1.2026	0.0021	1.1990A	1.2037B	1.1990	1.2212	0	0
DMJUN21	2021-06-16	1.2015	1.2042	1.2042	0.0022	1.2004A	1.2051B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2023	1.2065	1.2065	0.0021	1.2023A	1.2075B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2066	1.2091	1.2091	0.0021	1.2054A	1.2101B	1.2054	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	1.1991	1.2018	1.2018	0.0022	1.1980A	1.2028B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2015	1.2042	1.2042	0.0022	1.2004A	1.2051B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2023	1.2065	1.2065	0.0021	1.2023A	1.2075B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2066	1.2091	1.2091	0.0021	1.2054A	1.2101B	1.2054	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	0.8755	0.8764	0.8764	-0.0004	0.8746A	0.8767B	0.8734	0.9518	0	5
EBJUN21	2021-06-16	0.8769	0.8778	0.8778	-0.0005	0.8760A	0.8781B	0.8760	0.9254	0	0
EBSEP21	2021-09-15	0.8784	0.8793	0.8793	-0.0004	0.8775A	0.8795B	0.8775	0.9268	0	0
EBDEC21	2021-12-15	0.8794	0.8808	0.8808	-0.0004	0.8790A	0.8809B	0.8790	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	25.855	25.826	25.826	-0.093	25.805A	25.858B	25.805	27.913	0	0
ECJUN21	2021-06-16	25.906	25.875	25.875	-0.088	25.857A	25.901B	25.857	27.519	0	0
ECSEP21	2021-09-15	25.960	25.926	25.926	-0.083	25.915A	25.944B	25.915	27.545	0	0
ECDEC21	2021-12-15	26.015	25.985	25.985	-0.070	25.976A	25.997B	25.976	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	1.1968	1.2010	1.2010	0.0022	1.1968A	1.2021B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.1991	1.2018	1.2018	0.0022	1.1980A	1.2028B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2001	1.2026	1.2026	0.0021	1.1990A	1.2037B	1.1990	1.2212	0	0
EDJUN21	2021-06-16	1.2015	1.2042	1.2042	0.0022	1.2004A	1.2051B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2023	1.2065	1.2065	0.0021	1.2023A	1.2075B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2066	1.2091	1.2091	0.0021	1.2054A	1.2101B	1.2054	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	25.855	25.826	25.826	-0.093	25.805A	25.858B	25.805	27.913	0	0
EEJUN21	2021-06-16	25.906	25.875	25.875	-0.088	25.857A	25.901B	25.857	27.519	0	0
EESEP21	2021-09-15	25.960	25.926	25.926	-0.083	25.915A	25.944B	25.915	27.545	0	0
EEDEC21	2021-12-15	26.015	25.985	25.985	-0.070	25.976A	25.997B	25.976	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	1.0814	1.0828	1.0828	0.0012	1.0807A	1.0827B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0806	1.0822	1.0822	0.0013	1.0800A	1.0821B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0800	1.0815	1.0815	0.0012	1.0794A	1.0814B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0794	1.0809	1.0809	0.0013	1.0788A	1.0807B	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	356.05	356.53	356.53	0.29	355.94A	357.06B	345.71	371.97	0	0
EHJUN21	2021-06-16	357.11	357.56	357.56	0.28	357.00A	358.06B	346.74	372.10	0	0
EHSEP21	2021-09-15	358.24	358.65	358.65	0.26	358.14A	359.12B	356.58	373.46	0	0
EHDEC21	2021-12-15	359.30	359.66	359.66	0.25	359.20A	360.09B	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	126.29	126.93	126.93	0.63	126.28A	127.00B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.40	127.05	127.05	0.64	126.40A	127.12B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.52	127.17	127.17	0.63	126.52A	127.23B	122.05	127.76	0	0
EJDEC21	2021-12-15	126.70	127.27	127.27	0.63	126.64A	127.34B	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	4.4990	4.4950	4.4950	-0.0010	4.4960A	4.5010B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.4970	4.4960	4.4960	-0.0020	4.4970A	4.5030B	4.3980	4.6620	0	82
EMAPR21	2021-04-21	4.5030	4.4990	4.4990	-0.0010	4.5000A	4.5060B	4.4810	4.5570	0	0
EMJUN21	2021-06-16	4.5060	4.5030	4.5030	0.0000	4.5040A	4.5090B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5120	4.5100	4.5100	0.0010	4.5120A	4.5160B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5180	4.5190	4.5190	0.0020	4.5210A	4.5240B	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	0.8755	0.8764	0.8764	-0.0004	0.8746A	0.8767B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8769	0.8778	0.8778	-0.0005	0.8760A	0.8781B	0.8760	0.9254	0	0
EPSEP21	2021-09-15	0.8784	0.8793	0.8793	-0.0004	0.8775A	0.8795B	0.8775	0.9268	0	0
EPDEC21	2021-12-15	0.8794	0.8808	0.8808	-0.0004	0.8790A	0.8809B	0.8790	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	1.0814	1.0828	1.0828	0.0012	1.0807A	1.0827B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0806	1.0822	1.0822	0.0013	1.0800A	1.0821B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0800	1.0815	1.0815	0.0012	1.0794A	1.0814B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0794	1.0809	1.0809	0.0013	1.0788A	1.0807B	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	4.4990	4.4950	4.4950	-0.0010	4.4960A	4.5010B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.4970	4.4960	4.4960	-0.0020	4.4970A	4.5030B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5030	4.4990	4.4990	-0.0010	4.5000A	4.5060B	4.4810	4.5570	0	0
EUJUN21	2021-06-16	4.5060	4.5030	4.5030	0.0000	4.5040A	4.5090B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5120	4.5100	4.5100	0.0010	4.5120A	4.5160B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5180	4.5190	4.5190	0.0020	4.5210A	4.5240B	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	4.4972	4.4963	4.4963	-0.0015	4.4968A	4.5032B	4.3327	3436.3756	0	321
EXJUN21	2021-06-16	4.5063	4.5024	4.5024	0.0000	4.5032A	4.5091B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5127	4.5100	4.5100	0.0013	4.5112A	4.5162B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5166	4.5186	4.5186	0.0021	4.5203A	4.5245B	4.4110	4.6805	0	14
EXMAR22	2022-03-16	4.5283	4.5285	4.5285	0.0031	4.5312A	4.5346B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5357	4.5393	4.5393	0.0042	4.5418A	4.5444B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5469	4.5526	4.5526	0.0061	4.5545A	4.5556B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5591	4.5653	4.5653	0.0079	4.5662A	4.5671B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5706	4.5780	4.5780	0.0094	4.5786A	4.5791B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5854	4.5944	4.5944	0.0103	4.5958A	4.5967B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5991	4.6101	4.6101	0.0118	4.6118A	4.6102B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6128	4.6254	4.6254	0.0129	4.6277A	4.6263B	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	126.29	126.93	126.93	0.63	126.28A	127.00B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.40	127.05	127.05	0.64	126.40A	127.12B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.52	127.17	127.17	0.63	126.52A	127.23B	122.05	127.76	0	0
EYDEC21	2021-12-15	126.70	127.27	127.27	0.63	126.64A	127.34B	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	0.9015	0.9013	0.9013	-0.0004	0.8999A	0.9025B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8992	0.8990	0.8990	-0.0004	0.8976A	0.9002B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8969	0.8967	0.8967	-0.0003	0.8953A	0.8978B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8944	0.8943	0.8943	-0.0002	0.8929A	0.8954B	0.8696	0.8954	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.9015	0.9013	0.9013	-0.0004	0.8999A	0.9025B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8992	0.8990	0.8990	-0.0004	0.8976A	0.9002B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8969	0.8967	0.8967	-0.0003	0.8953A	0.8978B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8944	0.8943	0.8943	-0.0002	0.8929A	0.8954B	0.8696	0.8954	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	105.39	105.62	105.62	0.33	105.31A	105.72B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.28	105.52	105.52	0.34	105.21A	105.61B	102.50	107.32	0	0
JMSEP21	2021-09-15	105.17	105.41	105.41	0.34	105.09A	105.50B	102.38	105.51	0	0
JMDEC21	2021-12-15	105.03	105.26	105.26	0.33	104.96A	105.36B	102.23	105.36	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	105.39	105.62	105.62	0.33	105.31A	105.72B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.28	105.52	105.52	0.34	105.21A	105.61B	102.50	107.32	0	0
JXSEP21	2021-09-15	105.17	105.41	105.41	0.34	105.09A	105.50B	102.38	105.51	0	0
JXDEC21	2021-12-15	105.03	105.26	105.26	0.33	104.96A	105.36B	102.23	105.36	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	5.1420	5.1310	5.1310	0.0000	5.1310A	5.1440B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.1410	5.1310	5.1310	0.0010	5.1310A	5.1420B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1400	5.1300	5.1300	0.0010	5.1300A	5.1410B	5.0760	5.1510	0	0
PMJUN21	2021-06-16	5.1380	5.1290	5.1290	0.0020	5.1300A	5.1400B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.1370	5.1300	5.1300	0.0050	5.1300A	5.1400B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1380	5.1310	5.1310	0.0050	5.1320A	5.1400B	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	1.3677	1.3711	1.3711	0.0030	1.3677A	1.3718B	1.1534	1.3749	0	2
PNJUN21	2021-06-16	1.3681	1.3716	1.3716	0.0030	1.3681A	1.3723B	1.2284	1.3756	0	0
PNSEP21	2021-09-15	1.3690	1.3720	1.3720	0.0029	1.3686A	1.3727B	1.2705	1.3762	0	0
PNDEC21	2021-12-15	1.3694	1.3728	1.3728	0.0030	1.3694A	1.3733B	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	5.1412	5.1307	5.1307	0.0011	5.1300A	5.1421B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1389	5.1294	5.1294	0.0027	5.1291A	5.1406B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.1375	5.1294	5.1294	0.0043	5.1298A	5.1401B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.1381	5.1306	5.1306	0.0052	5.1315A	5.1408B	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	1.3677	1.3711	1.3711	0.0030	1.3677A	1.3718B	1.1534	1.3749	0	0
PXJUN21	2021-06-16	1.3681	1.3716	1.3716	0.0030	1.3681A	1.3723B	1.2284	1.3756	0	0
PXSEP21	2021-09-15	1.3690	1.3720	1.3720	0.0029	1.3686A	1.3727B	1.2705	1.3762	0	0
PXDEC21	2021-12-15	1.3694	1.3728	1.3728	0.0030	1.3694A	1.3733B	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	3.7500	3.7430	3.7430	-0.0080	3.7420A	3.7590B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7480	3.7410	3.7410	-0.0080	3.7410A	3.7540B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7470	3.7410	3.7410	-0.0070	3.7400A	3.7530B	3.7170	3.7570	0	0
UMJUN21	2021-06-16	3.7420	3.7400	3.7400	-0.0060	3.7390A	3.7550B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7410	3.7390	3.7390	-0.0050	3.7380A	3.7530B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7400	3.7370	3.7370	-0.0050	3.7370A	3.7510B	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	3.7500	3.7430	3.7430	-0.0080	3.7420A	3.7590B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7480	3.7410	3.7410	-0.0080	3.7410A	3.7540B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7470	3.7410	3.7410	-0.0070	3.7400A	3.7530B	3.7170	3.7570	0	0
USJUN21	2021-06-16	3.7420	3.7400	3.7400	-0.0060	3.7390A	3.7550B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7410	3.7390	3.7390	-0.0050	3.7380A	3.7530B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7400	3.7370	3.7370	-0.0050	3.7370A	3.7510B	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	3.7488	3.7414	3.7414	-0.0080	3.7404A	3.7545B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7456	3.7393	3.7393	-0.0066	3.7384A	3.7555B	3.6181	3.9839	0	25
UXSEP21	2021-09-15	3.7406	3.7383	3.7383	-0.0053	3.7376A	3.7533B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7399	3.7373	3.7373	-0.0045	3.7370A	3.7519B	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