WGT S.A.

Wyniki sesji z dnia 2021-02-10

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	0.7722	0.7744	0.7744	0.0021	0.7721A	0.7754B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7725	0.7747	0.7747	0.0021	0.7725A	0.7757B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7728	0.7750	0.7750	0.0021	0.7727A	0.7759B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7759	0.7753	0.7753	0.0022	0.7731A	0.7761B	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	0.7722	0.7744	0.7744	0.0021	0.7721A	0.7754B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7725	0.7747	0.7747	0.0021	0.7725A	0.7757B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7728	0.7750	0.7750	0.0021	0.7727A	0.7759B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7759	0.7753	0.7753	0.0022	0.7731A	0.7762B	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	1.2680	1.2692	1.2692	-0.0056	1.2676A	1.2707B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2674	1.2692	1.2692	-0.0055	1.2674A	1.2707B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2675	1.2692	1.2692	-0.0055	1.2675A	1.2707B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2675	1.2691	1.2691	-0.0055	1.2675A	1.2705B	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	4.1510	4.1510	0.0110	4.1410A	4.1520B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1430	4.1530	4.1530	0.0110	4.1430A	4.1540B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1460	4.1560	4.1560	0.0110	4.1460A	4.1570B	4.1410	4.2370	0	0
CMJUN21	2021-06-16	4.1510	4.1600	4.1600	0.0100	4.1510A	4.1620B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1600	4.1690	4.1690	0.0100	4.1610A	4.1700B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1710	4.1800	4.1800	0.0100	4.1720A	4.1800B	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	1.2680	1.2692	1.2692	-0.0056	1.2676A	1.2707B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2674	1.2692	1.2692	-0.0055	1.2674A	1.2707B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2675	1.2692	1.2692	-0.0055	1.2675A	1.2707B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2675	1.2691	1.2691	-0.0055	1.2675A	1.2705B	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	4.1419	4.1523	4.1523	0.0110	4.1425A	4.1545B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1498	4.1599	4.1599	0.0105	4.1504A	4.1620B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1592	4.1691	4.1691	0.0101	4.1602A	4.1706B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1699	4.1799	4.1799	0.0101	4.1716A	4.1809B	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	1.2142	1.2130	1.2130	0.0029	1.2116A	1.2142B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2146	1.2137	1.2137	0.0029	1.2123A	1.2149B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2158	1.2146	1.2146	0.0029	1.2132A	1.2158B	1.1990	1.2212	0	0
DMJUN21	2021-06-16	1.2170	1.2160	1.2160	0.0029	1.2146A	1.2173B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2196	1.2184	1.2184	0.0029	1.2170A	1.2196B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2221	1.2210	1.2210	0.0029	1.2196A	1.2221B	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	1.2146	1.2137	1.2137	0.0029	1.2123A	1.2149B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2170	1.2160	1.2160	0.0029	1.2146A	1.2173B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2196	1.2184	1.2184	0.0029	1.2170A	1.2196B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2221	1.2210	1.2210	0.0029	1.2196A	1.2221B	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	0.8771	0.8763	0.8763	-0.0022	0.8758A	0.8770B	0.8734	0.9518	0	5
EBJUN21	2021-06-16	0.8785	0.8777	0.8777	-0.0022	0.8772A	0.8784B	0.8760	0.9254	0	0
EBSEP21	2021-09-15	0.8800	0.8792	0.8792	-0.0022	0.8787A	0.8798B	0.8775	0.9268	0	0
EBDEC21	2021-12-15	0.8810	0.8807	0.8807	-0.0021	0.8802A	0.8813B	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	25.768	25.826	25.826	0.070	25.788A	25.881B	25.722	27.913	0	0
ECJUN21	2021-06-16	25.810	25.873	25.873	0.070	25.839A	25.923B	25.773	27.519	0	0
ECSEP21	2021-09-15	25.856	25.924	25.924	0.071	25.897A	25.968B	25.831	27.545	0	0
ECDEC21	2021-12-15	25.912	25.985	25.985	0.075	25.958A	26.022B	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	1.2142	1.2130	1.2130	0.0029	1.2116A	1.2142B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2146	1.2137	1.2137	0.0029	1.2123A	1.2150B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2158	1.2146	1.2146	0.0029	1.2132A	1.2158B	1.1990	1.2212	0	0
EDJUN21	2021-06-16	1.2170	1.2160	1.2160	0.0029	1.2146A	1.2172B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2196	1.2184	1.2184	0.0029	1.2170A	1.2196B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2221	1.2210	1.2210	0.0029	1.2196A	1.2221B	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	25.768	25.826	25.826	0.070	25.788A	25.881B	25.722	27.913	0	0
EEJUN21	2021-06-16	25.810	25.873	25.873	0.070	25.839A	25.923B	25.773	27.519	0	0
EESEP21	2021-09-15	25.856	25.924	25.924	0.071	25.897A	25.968B	25.831	27.545	0	0
EEDEC21	2021-12-15	25.912	25.985	25.985	0.075	25.958A	26.022B	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	1.0803	1.0796	1.0796	-0.0013	1.0796A	1.0804B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0797	1.0790	1.0790	-0.0013	1.0790A	1.0797B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0792	1.0783	1.0783	-0.0012	1.0782A	1.0790B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0783	1.0777	1.0777	-0.0012	1.0777A	1.0783B	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	357.85	357.98	357.98	-1.16	357.77A	358.35B	345.71	371.97	0	0
EHJUN21	2021-06-16	358.93	359.01	359.01	-1.19	358.85A	359.39B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.09	360.13	360.13	-1.19	360.01A	360.46B	356.58	373.46	0	0
EHDEC21	2021-12-15	361.15	361.20	361.20	-1.15	361.07A	361.46B	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	126.82	126.96	126.96	0.31	126.71A	127.09B	114.77	127.54	0	0
EJJUN21	2021-06-16	126.94	127.08	127.08	0.31	126.83A	127.21B	119.91	127.66	0	0
EJSEP21	2021-09-15	127.05	127.20	127.20	0.32	126.95A	127.32B	122.05	127.76	0	0
EJDEC21	2021-12-15	127.16	127.30	127.30	0.31	127.07A	127.43B	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	4.4740	4.4820	4.4820	0.0070	4.4740A	4.4840B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.4770	4.4830	4.4830	0.0070	4.4760A	4.4850B	4.3980	4.6620	0	89
EMAPR21	2021-04-21	4.4790	4.4850	4.4850	0.0070	4.4780A	4.4870B	4.4780	4.5570	0	0
EMJUN21	2021-06-16	4.4820	4.4890	4.4890	0.0060	4.4820A	4.4910B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4890	4.4960	4.4960	0.0060	4.4890A	4.4980B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5000	4.5050	4.5050	0.0060	4.4990A	4.5060B	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	0.8771	0.8763	0.8763	-0.0022	0.8758A	0.8770B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8785	0.8777	0.8777	-0.0022	0.8772A	0.8784B	0.8760	0.9254	0	0
EPSEP21	2021-09-15	0.8800	0.8792	0.8792	-0.0022	0.8787A	0.8798B	0.8775	0.9268	0	0
EPDEC21	2021-12-15	0.8810	0.8807	0.8807	-0.0021	0.8802A	0.8813B	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	1.0803	1.0796	1.0796	-0.0013	1.0796A	1.0804B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0797	1.0790	1.0790	-0.0012	1.0790A	1.0797B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0792	1.0783	1.0783	-0.0012	1.0782A	1.0790B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0783	1.0777	1.0777	-0.0012	1.0777A	1.0783B	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	4.4740	4.4820	4.4820	0.0070	4.4740A	4.4840B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.4770	4.4830	4.4830	0.0070	4.4760A	4.4850B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.4790	4.4850	4.4850	0.0070	4.4780A	4.4870B	4.4780	4.5570	0	0
EUJUN21	2021-06-16	4.4820	4.4890	4.4890	0.0060	4.4820A	4.4910B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4890	4.4960	4.4960	0.0060	4.4890A	4.4980B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5000	4.5050	4.5050	0.0060	4.4990A	4.5060B	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	4.4753	4.4829	4.4829	0.0067	4.4753A	4.4859B	4.3327	3436.3756	0	323
EXJUN21	2021-06-16	4.4812	4.4886	4.4886	0.0064	4.4812A	4.4913B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.4889	4.4957	4.4957	0.0059	4.4889A	4.4981B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.4981	4.5044	4.5044	0.0059	4.4981A	4.5065B	4.4110	4.6805	0	14
EXMAR22	2022-03-16	4.5091	4.5145	4.5145	0.0061	4.5086A	4.5160B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5203	4.5257	4.5257	0.0059	4.5204A	4.5263B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5337	4.5394	4.5394	0.0059	4.5347A	4.5390B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5468	4.5524	4.5524	0.0057	4.5482A	4.5510B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5597	4.5654	4.5654	0.0058	4.5616A	4.5632B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5781	4.5823	4.5823	0.0065	4.5787A	4.5792B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5929	4.5982	4.5982	0.0071	4.5946A	4.5940B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6078	4.6139	4.6139	0.0078	4.6104A	4.6088B	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	126.82	126.96	126.96	0.31	126.71A	127.09B	114.77	127.54	0	0
EYJUN21	2021-06-16	126.94	127.08	127.08	0.31	126.83A	127.21B	119.91	127.66	0	0
EYSEP21	2021-09-15	127.05	127.20	127.20	0.32	126.95A	127.32B	122.05	127.76	0	0
EYDEC21	2021-12-15	127.16	127.30	127.30	0.31	127.07A	127.43B	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	0.8893	0.8895	0.8895	-0.0032	0.8886A	0.8909B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8871	0.8873	0.8873	-0.0032	0.8864A	0.8887B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8848	0.8851	0.8851	-0.0031	0.8842A	0.8864B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8824	0.8826	0.8826	-0.0031	0.8820A	0.8840B	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	0.8893	0.8895	0.8895	-0.0032	0.8886A	0.8909B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8871	0.8873	0.8873	-0.0032	0.8864A	0.8887B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8848	0.8851	0.8851	-0.0031	0.8842A	0.8864B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8824	0.8826	0.8826	-0.0031	0.8820A	0.8840B	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	104.40	104.61	104.61	0.01	104.39A	104.79B	102.61	110.04	0	0
JMJUN21	2021-06-16	104.31	104.50	104.50	0.00	104.29A	104.69B	102.50	107.32	0	0
JMSEP21	2021-09-15	104.20	104.39	104.39	0.00	104.18A	104.58B	102.38	105.51	0	0
JMDEC21	2021-12-15	104.07	104.27	104.27	0.01	104.07A	104.44B	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	104.40	104.61	104.61	0.01	104.39A	104.79B	102.61	110.04	0	0
JXJUN21	2021-06-16	104.31	104.50	104.50	0.00	104.29A	104.69B	102.50	107.32	0	0
JXSEP21	2021-09-15	104.20	104.39	104.39	0.00	104.18A	104.58B	102.38	105.51	0	0
JXDEC21	2021-12-15	104.07	104.27	104.27	0.01	104.07A	104.44B	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	5.1000	5.1170	5.1170	0.0210	5.1040A	5.1200B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.0990	5.1160	5.1160	0.0200	5.1040A	5.1190B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.0980	5.1150	5.1150	0.0200	5.1030A	5.1180B	5.0760	5.1510	0	0
PMJUN21	2021-06-16	5.0970	5.1140	5.1140	0.0200	5.1020A	5.1170B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.0970	5.1140	5.1140	0.0190	5.1030A	5.1160B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.0980	5.1150	5.1150	0.0190	5.1050A	5.1170B	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	1.3854	1.3851	1.3851	0.0069	1.3831A	1.3856B	1.1534	1.3856	0	2
PNJUN21	2021-06-16	1.3858	1.3855	1.3855	0.0068	1.3834A	1.3860B	1.2284	1.3860	0	0
PNSEP21	2021-09-15	1.3862	1.3859	1.3859	0.0067	1.3840A	1.3864B	1.2705	1.3864	0	0
PNDEC21	2021-12-15	1.3870	1.3865	1.3865	0.0066	1.3846A	1.3870B	1.3234	1.3870	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.0993	5.1156	5.1156	0.0204	5.1031A	5.1191B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0972	5.1140	5.1140	0.0201	5.1016A	5.1173B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.0971	5.1136	5.1136	0.0194	5.1021A	5.1165B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.0981	5.1151	5.1151	0.0194	5.1041A	5.1174B	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	1.3854	1.3851	1.3851	0.0068	1.3831A	1.3856B	1.1534	1.3856	0	0
PXJUN21	2021-06-16	1.3858	1.3855	1.3855	0.0068	1.3834A	1.3860B	1.2284	1.3860	0	0
PXSEP21	2021-09-15	1.3862	1.3859	1.3859	0.0067	1.3840A	1.3864B	1.2705	1.3864	0	0
PXDEC21	2021-12-15	1.3870	1.3865	1.3865	0.0066	1.3846A	1.3870B	1.3233	1.3870	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	3.6850	3.6950	3.6950	-0.0030	3.6850A	3.7000B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.6850	3.6940	3.6940	-0.0030	3.6850A	3.6990B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.6830	3.6930	3.6930	-0.0030	3.6830A	3.6980B	3.6830	3.7570	0	0
UMJUN21	2021-06-16	3.6820	3.6920	3.6920	-0.0030	3.6820A	3.6960B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6810	3.6900	3.6900	-0.0040	3.6810A	3.6950B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6810	3.6890	3.6890	-0.0040	3.6810A	3.6940B	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	3.6850	3.6950	3.6950	-0.0030	3.6850A	3.7000B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.6850	3.6940	3.6940	-0.0030	3.6850A	3.6990B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.6830	3.6930	3.6930	-0.0030	3.6830A	3.6980B	3.6830	3.7570	0	0
USJUN21	2021-06-16	3.6820	3.6920	3.6920	-0.0030	3.6820A	3.6960B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6810	3.6900	3.6900	-0.0040	3.6810A	3.6950B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6810	3.6890	3.6890	-0.0040	3.6810A	3.6940B	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	3.6846	3.6938	3.6938	-0.0033	3.6846A	3.6993B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.6816	3.6913	3.6913	-0.0035	3.6816A	3.6969B	3.6181	3.9839	0	25
UXSEP21	2021-09-15	3.6806	3.6899	3.6899	-0.0039	3.6806A	3.6952B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6803	3.6894	3.6894	-0.0038	3.6803A	3.6943B	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