WGT S.A.

Wyniki sesji z dnia 2021-02-08

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	0.7675	0.7674	0.7674	0.0046	0.7655A	0.7675B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7678	0.7678	0.7678	0.0045	0.7658A	0.7678B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7681	0.7681	0.7681	0.0045	0.7662A	0.7682B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7684	0.7685	0.7685	0.0046	0.7665A	0.7685B	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	0.7675	0.7674	0.7674	0.0046	0.7655A	0.7675B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7678	0.7678	0.7678	0.0045	0.7658A	0.7678B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7681	0.7681	0.7681	0.0045	0.7662A	0.7682B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7684	0.7685	0.7685	0.0046	0.7665A	0.7685B	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	1.2765	1.2769	1.2769	-0.0033	1.2764A	1.2780B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2764	1.2768	1.2768	-0.0033	1.2763A	1.2779B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2765	1.2768	1.2768	-0.0034	1.2764A	1.2778B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2764	1.2768	1.2768	-0.0033	1.2764A	1.2778B	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	4.1440	4.1350	4.1350	-0.0140	4.1350A	4.1420B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1470	4.1370	4.1370	-0.0140	4.1380A	4.1440B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1500	4.1400	4.1400	-0.0150	4.1410A	4.1470B	4.1410	4.2370	0	0
CMJUN21	2021-06-16	4.1570	4.1450	4.1450	-0.0150	4.1460A	4.1530B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1650	4.1550	4.1550	-0.0140	4.1570A	4.1620B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1760	4.1660	4.1660	-0.0140	4.1680A	4.1720B	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	1.2765	1.2769	1.2769	-0.0033	1.2764A	1.2780B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2764	1.2768	1.2768	-0.0033	1.2763A	1.2779B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2765	1.2768	1.2768	-0.0034	1.2764A	1.2778B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2764	1.2768	1.2768	-0.0033	1.2764A	1.2778B	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	4.1461	4.1368	4.1368	-0.0145	4.1373A	4.1449B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1570	4.1453	4.1453	-0.0141	4.1460A	4.1530B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1644	4.1549	4.1549	-0.0141	4.1561A	4.1621B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1757	4.1655	4.1655	-0.0144	4.1671A	4.1722B	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	1.2034	1.2040	1.2040	0.0030	1.2023A	1.2043B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2042	1.2047	1.2047	0.0029	1.2031A	1.2051B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2051	1.2057	1.2057	0.0031	1.2040A	1.2060B	1.1990	1.2212	0	0
DMJUN21	2021-06-16	1.2065	1.2071	1.2071	0.0029	1.2054A	1.2074B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2089	1.2095	1.2095	0.0030	1.2078A	1.2098B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2115	1.2121	1.2121	0.0030	1.2104A	1.2123B	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	1.2042	1.2047	1.2047	0.0029	1.2031A	1.2051B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2065	1.2071	1.2071	0.0029	1.2054A	1.2074B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2089	1.2095	1.2095	0.0030	1.2078A	1.2098B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2115	1.2121	1.2121	0.0030	1.2104A	1.2123B	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	0.8767	0.8797	0.8797	0.0033	0.8770A	0.8796B	0.8734	0.9518	0	5
EBJUN21	2021-06-16	0.8781	0.8811	0.8811	0.0033	0.8784A	0.8810B	0.8760	0.9254	0	0
EBSEP21	2021-09-15	0.8795	0.8825	0.8825	0.0032	0.8799A	0.8824B	0.8775	0.9268	0	0
EBDEC21	2021-12-15	0.8810	0.8840	0.8840	0.0032	0.8815A	0.8840B	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	25.801	25.750	25.750	-0.076	25.759A	25.803B	25.759	27.913	0	0
ECJUN21	2021-06-16	25.851	25.798	25.798	-0.077	25.810A	25.846B	25.810	27.519	0	0
ECSEP21	2021-09-15	25.911	25.849	25.849	-0.077	25.868A	25.892B	25.868	27.545	0	0
ECDEC21	2021-12-15	25.975	25.908	25.908	-0.077	25.930A	25.947B	25.930	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	1.2034	1.2040	1.2040	0.0030	1.2023A	1.2043B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2042	1.2047	1.2047	0.0029	1.2031A	1.2051B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2051	1.2057	1.2057	0.0031	1.2040A	1.2060B	1.1990	1.2212	0	0
EDJUN21	2021-06-16	1.2065	1.2071	1.2071	0.0029	1.2054A	1.2074B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2089	1.2095	1.2095	0.0030	1.2078A	1.2098B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2115	1.2121	1.2121	0.0030	1.2104A	1.2123B	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	25.801	25.750	25.750	-0.076	25.759A	25.803B	25.759	27.913	0	0
EEJUN21	2021-06-16	25.851	25.798	25.798	-0.077	25.810A	25.846B	25.810	27.519	0	0
EESEP21	2021-09-15	25.911	25.849	25.849	-0.077	25.868A	25.892B	25.868	27.545	0	0
EEDEC21	2021-12-15	25.975	25.908	25.908	-0.077	25.930A	25.947B	25.930	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	1.0829	1.0838	1.0838	0.0010	1.0829A	1.0840B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0823	1.0832	1.0832	0.0010	1.0824A	1.0834B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0816	1.0825	1.0825	0.0010	1.0817A	1.0825B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0813	1.0819	1.0819	0.0010	1.0811A	1.0819B	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	357.37	358.93	358.93	2.40	357.71A	359.41B	345.71	371.97	0	0
EHJUN21	2021-06-16	358.36	359.97	359.97	2.41	358.79A	360.42B	346.74	372.10	0	0
EHSEP21	2021-09-15	359.40	361.06	361.06	2.41	359.92A	361.45B	356.58	373.46	0	0
EHDEC21	2021-12-15	360.31	362.06	362.06	2.40	361.04A	362.42B	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	127.01	127.03	127.03	0.10	127.00A	127.15B	114.77	127.54	0	0
EJJUN21	2021-06-16	127.12	127.15	127.15	0.10	127.13A	127.27B	119.91	127.66	0	0
EJSEP21	2021-09-15	127.23	127.27	127.27	0.10	127.25A	127.38B	122.05	127.76	0	0
EJDEC21	2021-12-15	127.33	127.38	127.38	0.11	127.36A	127.48B	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	4.4880	4.4820	4.4820	-0.0130	4.4820A	4.4860B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.4890	4.4840	4.4840	-0.0120	4.4840A	4.4880B	4.3980	4.6620	0	84
EMAPR21	2021-04-21	4.4920	4.4860	4.4860	-0.0130	4.4870A	4.4910B	4.4810	4.5570	0	0
EMJUN21	2021-06-16	4.4990	4.4900	4.4900	-0.0130	4.4910A	4.4940B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5040	4.4980	4.4980	-0.0120	4.4990A	4.5010B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5130	4.5070	4.5070	-0.0120	4.5080A	4.5100B	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	0.8767	0.8797	0.8797	0.0033	0.8770A	0.8796B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8781	0.8811	0.8811	0.0033	0.8784A	0.8810B	0.8760	0.9254	0	0
EPSEP21	2021-09-15	0.8795	0.8825	0.8825	0.0032	0.8799A	0.8824B	0.8775	0.9268	0	0
EPDEC21	2021-12-15	0.8810	0.8840	0.8840	0.0032	0.8815A	0.8840B	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	1.0829	1.0838	1.0838	0.0010	1.0829A	1.0840B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0823	1.0832	1.0832	0.0010	1.0823A	1.0834B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0816	1.0825	1.0825	0.0010	1.0817A	1.0825B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0813	1.0819	1.0819	0.0010	1.0811A	1.0819B	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	4.4880	4.4820	4.4820	-0.0130	4.4820A	4.4860B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.4890	4.4840	4.4840	-0.0120	4.4840A	4.4880B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.4920	4.4860	4.4860	-0.0130	4.4870A	4.4910B	4.4810	4.5570	0	0
EUJUN21	2021-06-16	4.4990	4.4900	4.4900	-0.0130	4.4910A	4.4940B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5040	4.4980	4.4980	-0.0120	4.4990A	4.5010B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5130	4.5070	4.5070	-0.0120	4.5080A	4.5100B	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	4.4890	4.4837	4.4837	-0.0126	4.4833A	4.4884B	4.3327	3436.3756	0	321
EXJUN21	2021-06-16	4.4982	4.4901	4.4901	-0.0123	4.4906A	4.4947B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5034	4.4979	4.4979	-0.0121	4.4987A	4.5019B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5123	4.5067	4.5067	-0.0119	4.5077A	4.5105B	4.4110	4.6805	0	14
EXMAR22	2022-03-16	4.5233	4.5168	4.5168	-0.0117	4.5189A	4.5207B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5355	4.5284	4.5284	-0.0109	4.5313A	4.5319B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5497	4.5423	4.5423	-0.0103	4.5460A	4.5452B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5636	4.5555	4.5555	-0.0098	4.5608A	4.5581B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5774	4.5686	4.5686	-0.0094	4.5748A	4.5710B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5932	4.5859	4.5859	-0.0085	4.5926A	4.5879B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6099	4.6018	4.6018	-0.0083	4.6091A	4.6036B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.6176	4.6176	-0.0078	4.6257A	4.6194B	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	127.01	127.03	127.03	0.10	127.00A	127.15B	114.77	127.54	0	0
EYJUN21	2021-06-16	127.12	127.15	127.15	0.10	127.13A	127.27B	119.91	127.66	0	0
EYSEP21	2021-09-15	127.23	127.27	127.27	0.10	127.25A	127.38B	122.05	127.76	0	0
EYDEC21	2021-12-15	127.33	127.38	127.38	0.11	127.36A	127.48B	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	0.8994	0.8996	0.8996	-0.0017	0.8991A	0.9009B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8971	0.8974	0.8974	-0.0016	0.8969A	0.8986B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8948	0.8950	0.8950	-0.0017	0.8946A	0.8963B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8924	0.8925	0.8925	-0.0018	0.8921A	0.8937B	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	0.8994	0.8996	0.8996	-0.0017	0.8991A	0.9009B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8971	0.8974	0.8974	-0.0016	0.8969A	0.8986B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8948	0.8950	0.8950	-0.0017	0.8946A	0.8963B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8924	0.8925	0.8925	-0.0018	0.8921A	0.8937B	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	105.48	105.45	105.45	-0.17	105.46A	105.62B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.38	105.35	105.35	-0.17	105.36A	105.51B	102.50	107.32	0	0
JMSEP21	2021-09-15	105.27	105.24	105.24	-0.17	105.25A	105.40B	102.38	105.51	0	0
JMDEC21	2021-12-15	105.14	105.10	105.10	-0.16	105.11A	105.26B	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	105.48	105.45	105.45	-0.17	105.46A	105.62B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.38	105.35	105.35	-0.17	105.36A	105.51B	102.50	107.32	0	0
JXSEP21	2021-09-15	105.27	105.24	105.24	-0.17	105.24A	105.40B	102.38	105.51	0	0
JXDEC21	2021-12-15	105.14	105.10	105.10	-0.16	105.11A	105.26B	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	5.1210	5.0980	5.0980	-0.0330	5.1000A	5.1160B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.1200	5.0970	5.0970	-0.0340	5.0990A	5.1150B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1190	5.0970	5.0970	-0.0330	5.0990A	5.1150B	5.0760	5.1510	0	0
PMJUN21	2021-06-16	5.1220	5.0960	5.0960	-0.0330	5.0990A	5.1110B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.1190	5.0970	5.0970	-0.0330	5.1000A	5.1130B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1210	5.0990	5.0990	-0.0320	5.1020A	5.1140B	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	1.3709	1.3695	1.3695	-0.0016	1.3686A	1.3734B	1.1534	1.3749	0	2
PNJUN21	2021-06-16	1.3714	1.3701	1.3701	-0.0015	1.3691A	1.3739B	1.2284	1.3756	0	0
PNSEP21	2021-09-15	1.3719	1.3706	1.3706	-0.0014	1.3695A	1.3743B	1.2705	1.3762	0	0
PNDEC21	2021-12-15	1.3726	1.3711	1.3711	-0.0017	1.3703A	1.3749B	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	5.1194	5.0969	5.0969	-0.0338	5.0987A	5.1159B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1214	5.0961	5.0961	-0.0333	5.0983A	5.1116B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.1188	5.0967	5.0967	-0.0327	5.0992A	5.1138B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.1205	5.0983	5.0983	-0.0323	5.1012A	5.1143B	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	1.3709	1.3695	1.3695	-0.0016	1.3686A	1.3734B	1.1534	1.3749	0	0
PXJUN21	2021-06-16	1.3714	1.3701	1.3701	-0.0015	1.3691A	1.3739B	1.2284	1.3756	0	0
PXSEP21	2021-09-15	1.3719	1.3706	1.3706	-0.0014	1.3695A	1.3743B	1.2705	1.3762	0	0
PXDEC21	2021-12-15	1.3726	1.3711	1.3711	-0.0017	1.3703A	1.3749B	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	3.7290	3.7220	3.7220	-0.0210	3.7240A	3.7300B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7280	3.7220	3.7220	-0.0190	3.7240A	3.7290B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7270	3.7210	3.7210	-0.0200	3.7230A	3.7280B	3.7170	3.7570	0	0
UMJUN21	2021-06-16	3.7280	3.7200	3.7200	-0.0200	3.7220A	3.7270B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7250	3.7190	3.7190	-0.0200	3.7210A	3.7260B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7250	3.7180	3.7180	-0.0190	3.7210A	3.7250B	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	3.7290	3.7220	3.7220	-0.0210	3.7240A	3.7300B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7280	3.7220	3.7220	-0.0190	3.7240A	3.7290B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7270	3.7210	3.7210	-0.0200	3.7230A	3.7280B	3.7170	3.7570	0	0
USJUN21	2021-06-16	3.7280	3.7200	3.7200	-0.0200	3.7220A	3.7270B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7250	3.7190	3.7190	-0.0200	3.7210A	3.7260B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7250	3.7180	3.7180	-0.0190	3.7210A	3.7250B	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	3.7275	3.7216	3.7216	-0.0198	3.7232A	3.7293B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7279	3.7197	3.7197	-0.0196	3.7216A	3.7272B	3.6181	3.9839	0	25
UXSEP21	2021-09-15	3.7248	3.7188	3.7188	-0.0195	3.7209A	3.7260B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7242	3.7181	3.7181	-0.0192	3.7205A	3.7251B	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