WGT S.A.

Wyniki sesji z dnia 2021-02-09

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	0.7712	0.7723	0.7723	0.0049	0.7708A	0.7735B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7726	0.7726	0.7726	0.0048	0.7712A	0.7738B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7729	0.7729	0.7729	0.0048	0.7715A	0.7741B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7732	0.7731	0.7731	0.0046	0.7719A	0.7744B	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	0.7712	0.7723	0.7723	0.0049	0.7708A	0.7735B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7726	0.7726	0.7726	0.0048	0.7712A	0.7738B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7729	0.7729	0.7729	0.0048	0.7715A	0.7741B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7732	0.7731	0.7731	0.0046	0.7719A	0.7744B	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	1.2732	1.2748	1.2748	-0.0021	1.2716A	1.2747B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2728	1.2747	1.2747	-0.0021	1.2715A	1.2745B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2729	1.2747	1.2747	-0.0021	1.2716A	1.2745B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2732	1.2746	1.2746	-0.0022	1.2715A	1.2744B	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	4.1410	4.1400	4.1400	0.0050	4.1370A	4.1420B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1380	4.1420	4.1420	0.0050	4.1400A	4.1440B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1460	4.1450	4.1450	0.0050	4.1430A	4.1470B	4.1410	4.2370	0	0
CMJUN21	2021-06-16	4.1460	4.1500	4.1500	0.0050	4.1480A	4.1520B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1610	4.1590	4.1590	0.0040	4.1580A	4.1610B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1710	4.1700	4.1700	0.0040	4.1690A	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	1.2732	1.2748	1.2748	-0.0021	1.2716A	1.2747B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2728	1.2747	1.2747	-0.0021	1.2715A	1.2745B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2729	1.2747	1.2747	-0.0021	1.2716A	1.2745B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2732	1.2746	1.2746	-0.0022	1.2715A	1.2744B	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	4.1381	4.1413	4.1413	0.0045	4.1392A	4.1448B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1462	4.1494	4.1494	0.0041	4.1474A	4.1526B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1551	4.1590	4.1590	0.0041	4.1576A	4.1619B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1713	4.1698	4.1698	0.0043	4.1689A	4.1721B	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	1.2082	1.2101	1.2101	0.0061	1.2071A	1.2112B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2082	1.2108	1.2108	0.0061	1.2078A	1.2119B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2091	1.2117	1.2117	0.0060	1.2087A	1.2127B	1.1990	1.2212	0	0
DMJUN21	2021-06-16	1.2105	1.2131	1.2131	0.0060	1.2101A	1.2142B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2136	1.2155	1.2155	0.0060	1.2125A	1.2166B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2154	1.2181	1.2181	0.0060	1.2151A	1.2191B	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	1.2082	1.2108	1.2108	0.0061	1.2078A	1.2119B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2105	1.2131	1.2131	0.0060	1.2101A	1.2142B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2136	1.2155	1.2155	0.0060	1.2125A	1.2166B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2154	1.2181	1.2181	0.0060	1.2151A	1.2191B	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	0.8775	0.8785	0.8785	-0.0012	0.8771A	0.8798B	0.8734	0.9518	0	5
EBJUN21	2021-06-16	0.8789	0.8799	0.8799	-0.0012	0.8786A	0.8811B	0.8760	0.9254	0	0
EBSEP21	2021-09-15	0.8804	0.8814	0.8814	-0.0011	0.8800A	0.8826B	0.8775	0.9268	0	0
EBDEC21	2021-12-15	0.8817	0.8828	0.8828	-0.0012	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	25.731	25.756	25.756	0.006	25.722A	25.763B	25.722	27.913	0	0
ECJUN21	2021-06-16	25.783	25.803	25.803	0.005	25.773A	25.807B	25.773	27.519	0	0
ECSEP21	2021-09-15	25.840	25.853	25.853	0.004	25.831A	25.850B	25.831	27.545	0	0
ECDEC21	2021-12-15	25.901	25.910	25.910	0.002	25.890A	25.903B	25.890	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	1.2082	1.2101	1.2101	0.0061	1.2071A	1.2112B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2082	1.2108	1.2108	0.0061	1.2078A	1.2119B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2091	1.2117	1.2117	0.0060	1.2087A	1.2127B	1.1990	1.2212	0	0
EDJUN21	2021-06-16	1.2105	1.2131	1.2131	0.0060	1.2101A	1.2142B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2136	1.2155	1.2155	0.0060	1.2125A	1.2166B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2154	1.2181	1.2181	0.0060	1.2151A	1.2191B	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	25.731	25.756	25.756	0.006	25.722A	25.763B	25.722	27.913	0	0
EEJUN21	2021-06-16	25.783	25.803	25.803	0.005	25.773A	25.807B	25.773	27.519	0	0
EESEP21	2021-09-15	25.840	25.853	25.853	0.004	25.831A	25.850B	25.831	27.545	0	0
EEDEC21	2021-12-15	25.901	25.910	25.910	0.002	25.890A	25.903B	25.890	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	1.0822	1.0809	1.0809	-0.0029	1.0809A	1.0824B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0816	1.0803	1.0803	-0.0029	1.0803A	1.0817B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0810	1.0795	1.0795	-0.0030	1.0797A	1.0809B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0803	1.0789	1.0789	-0.0030	1.0790A	1.0803B	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	359.76	359.14	359.14	0.21	359.08A	359.82B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.76	360.20	360.20	0.23	360.16A	360.82B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.82	361.32	361.32	0.26	361.30A	361.88B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.81	362.35	362.35	0.29	362.37A	362.85B	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	126.65	126.65	-0.38	126.63A	126.81B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.81	126.77	126.77	-0.38	126.75A	126.93B	119.91	127.66	0	0
EJSEP21	2021-09-15	126.93	126.88	126.88	-0.39	126.86A	127.04B	122.05	127.76	0	0
EJDEC21	2021-12-15	127.01	126.99	126.99	-0.39	126.98A	127.14B	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	4.4800	4.4750	4.4750	-0.0070	4.4760A	4.4810B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.4810	4.4760	4.4760	-0.0080	4.4770A	4.4830B	4.3980	4.6620	0	84
EMAPR21	2021-04-21	4.4850	4.4780	4.4780	-0.0080	4.4790A	4.4850B	4.4790	4.5570	0	0
EMJUN21	2021-06-16	4.4880	4.4830	4.4830	-0.0070	4.4830A	4.4890B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4960	4.4900	4.4900	-0.0080	4.4920A	4.4960B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5050	4.4990	4.4990	-0.0080	4.5010A	4.5050B	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	0.8775	0.8785	0.8785	-0.0012	0.8771A	0.8798B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8789	0.8799	0.8799	-0.0012	0.8786A	0.8811B	0.8760	0.9254	0	0
EPSEP21	2021-09-15	0.8804	0.8814	0.8814	-0.0011	0.8800A	0.8826B	0.8775	0.9268	0	0
EPDEC21	2021-12-15	0.8817	0.8828	0.8828	-0.0012	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	1.0822	1.0809	1.0809	-0.0029	1.0809A	1.0824B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0816	1.0802	1.0802	-0.0030	1.0803A	1.0817B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0810	1.0795	1.0795	-0.0030	1.0797A	1.0809B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0803	1.0789	1.0789	-0.0030	1.0790A	1.0803B	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	4.4800	4.4750	4.4750	-0.0070	4.4760A	4.4810B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.4810	4.4760	4.4760	-0.0080	4.4770A	4.4830B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.4850	4.4780	4.4780	-0.0080	4.4790A	4.4850B	4.4790	4.5570	0	0
EUJUN21	2021-06-16	4.4880	4.4830	4.4830	-0.0070	4.4830A	4.4890B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4960	4.4900	4.4900	-0.0080	4.4920A	4.4960B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5050	4.4990	4.4990	-0.0080	4.5010A	4.5050B	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	4.4810	4.4762	4.4762	-0.0075	4.4768A	4.4835B	4.3327	3436.3756	0	323
EXJUN21	2021-06-16	4.4873	4.4822	4.4822	-0.0079	4.4830A	4.4896B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.4955	4.4898	4.4898	-0.0081	4.4911A	4.4968B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5046	4.4985	4.4985	-0.0082	4.5002A	4.5051B	4.4110	4.6805	0	14
EXMAR22	2022-03-16	4.5167	4.5084	4.5084	-0.0084	4.5108A	4.5144B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5283	4.5198	4.5198	-0.0086	4.5225A	4.5245B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5396	4.5335	4.5335	-0.0088	4.5367A	4.5369B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5526	4.5467	4.5467	-0.0088	4.5504A	4.5487B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5657	4.5596	4.5596	-0.0090	4.5638A	4.5607B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5831	4.5758	4.5758	-0.0101	4.5811A	4.5769B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5991	4.5911	4.5911	-0.0107	4.5971A	4.5920B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6152	4.6061	4.6061	-0.0115	4.6130A	4.6072B	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	126.65	126.65	-0.38	126.63A	126.82B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.81	126.77	126.77	-0.38	126.75A	126.93B	119.91	127.66	0	0
EYSEP21	2021-09-15	126.93	126.88	126.88	-0.39	126.86A	127.04B	122.05	127.76	0	0
EYDEC21	2021-12-15	127.01	126.99	126.99	-0.39	126.98A	127.14B	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	0.8956	0.8927	0.8927	-0.0069	0.8924A	0.8958B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8934	0.8905	0.8905	-0.0069	0.8902A	0.8936B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8911	0.8882	0.8882	-0.0068	0.8879A	0.8912B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8882	0.8857	0.8857	-0.0068	0.8855A	0.8888B	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	0.8956	0.8927	0.8927	-0.0069	0.8924A	0.8958B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8934	0.8905	0.8905	-0.0069	0.8902A	0.8936B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8911	0.8882	0.8882	-0.0068	0.8879A	0.8912B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8882	0.8857	0.8857	-0.0068	0.8855A	0.8888B	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	104.76	104.60	104.60	-0.85	104.55A	104.84B	102.61	110.04	0	0
JMJUN21	2021-06-16	104.66	104.50	104.50	-0.85	104.45A	104.74B	102.50	107.32	0	0
JMSEP21	2021-09-15	104.55	104.39	104.39	-0.85	104.34A	104.63B	102.38	105.51	0	0
JMDEC21	2021-12-15	104.50	104.26	104.26	-0.84	104.21A	104.49B	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	104.76	104.60	104.60	-0.85	104.55A	104.84B	102.61	110.04	0	0
JXJUN21	2021-06-16	104.66	104.50	104.50	-0.85	104.45A	104.74B	102.50	107.32	0	0
JXSEP21	2021-09-15	104.55	104.39	104.39	-0.85	104.34A	104.63B	102.38	105.51	0	0
JXDEC21	2021-12-15	104.50	104.26	104.26	-0.84	104.21A	104.49B	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	5.0960	5.0960	5.0960	-0.0020	5.0930A	5.1120B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.0960	5.0960	5.0960	-0.0010	5.0930A	5.1120B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.0950	5.0950	5.0950	-0.0020	5.0920A	5.1110B	5.0760	5.1510	0	0
PMJUN21	2021-06-16	5.0950	5.0940	5.0940	-0.0020	5.0920A	5.1100B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.0960	5.0950	5.0950	-0.0020	5.0920A	5.1100B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0980	5.0960	5.0960	-0.0030	5.0950A	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	1.3779	1.3782	1.3782	0.0087	1.3765A	1.3789B	1.1534	1.3789	0	2
PNJUN21	2021-06-16	1.3777	1.3787	1.3787	0.0086	1.3770A	1.3794B	1.2284	1.3794	0	0
PNSEP21	2021-09-15	1.3782	1.3792	1.3792	0.0086	1.3774A	1.3798B	1.2705	1.3798	0	0
PNDEC21	2021-12-15	1.3788	1.3799	1.3799	0.0088	1.3781A	1.3804B	1.3234	1.3804	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.0955	5.0952	5.0952	-0.0017	5.0921A	5.1120B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0947	5.0939	5.0939	-0.0022	5.0911A	5.1109B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.0956	5.0942	5.0942	-0.0025	5.0920A	5.1106B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.0979	5.0957	5.0957	-0.0026	5.0941A	5.1117B	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	1.3779	1.3783	1.3783	0.0088	1.3765A	1.3789B	1.1534	1.3789	0	0
PXJUN21	2021-06-16	1.3777	1.3787	1.3787	0.0086	1.3770A	1.3794B	1.2284	1.3794	0	0
PXSEP21	2021-09-15	1.3782	1.3792	1.3792	0.0086	1.3774A	1.3798B	1.2705	1.3798	0	0
PXDEC21	2021-12-15	1.3788	1.3799	1.3799	0.0088	1.3781A	1.3804B	1.3233	1.3804	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	3.7100	3.6980	3.6980	-0.0240	3.6980A	3.7120B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7140	3.6970	3.6970	-0.0250	3.6970A	3.7110B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7130	3.6960	3.6960	-0.0250	3.6960A	3.7100B	3.6960	3.7570	0	0
UMJUN21	2021-06-16	3.7070	3.6950	3.6950	-0.0250	3.6950A	3.7090B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7060	3.6940	3.6940	-0.0250	3.6950A	3.7080B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7060	3.6930	3.6930	-0.0250	3.6940A	3.7070B	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	3.7100	3.6980	3.6980	-0.0240	3.6980A	3.7120B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7140	3.6970	3.6970	-0.0250	3.6970A	3.7110B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7130	3.6960	3.6960	-0.0250	3.6960A	3.7100B	3.6960	3.7570	0	0
USJUN21	2021-06-16	3.7070	3.6950	3.6950	-0.0250	3.6950A	3.7090B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7060	3.6940	3.6940	-0.0250	3.6950A	3.7080B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7060	3.6930	3.6930	-0.0250	3.6940A	3.7070B	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	3.7133	3.6971	3.6971	-0.0245	3.6969A	3.7117B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7067	3.6948	3.6948	-0.0249	3.6949A	3.7097B	3.6181	3.9839	0	25
UXSEP21	2021-09-15	3.7056	3.6938	3.6938	-0.0250	3.6942A	3.7084B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7053	3.6932	3.6932	-0.0249	3.6938A	3.7074B	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