WGT S.A.

Wyniki sesji z dnia 2021-02-11

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	0.7743	0.7766	0.7766	0.0022	0.7737A	0.7770B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7746	0.7770	0.7770	0.0023	0.7740A	0.7773B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7749	0.7773	0.7773	0.0023	0.7743A	0.7776B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7752	0.7776	0.7776	0.0023	0.7747A	0.7779B	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	0.7743	0.7766	0.7766	0.0022	0.7737A	0.7770B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7746	0.7770	0.7770	0.0023	0.7740A	0.7773B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7749	0.7773	0.7773	0.0023	0.7743A	0.7776B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7752	0.7776	0.7776	0.0023	0.7747A	0.7779B	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	1.2682	1.2670	1.2670	-0.0022	1.2662A	1.2688B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2681	1.2669	1.2669	-0.0023	1.2661A	1.2688B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2682	1.2669	1.2669	-0.0023	1.2662A	1.2688B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2682	1.2669	1.2669	-0.0022	1.2662A	1.2687B	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	4.1620	4.1660	4.1660	0.0150	4.1630A	4.1740B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1640	4.1680	4.1680	0.0150	4.1650A	4.1750B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1660	4.1710	4.1710	0.0150	4.1680A	4.1780B	4.1410	4.2370	0	0
CMJUN21	2021-06-16	4.1710	4.1760	4.1760	0.0160	4.1740A	4.1830B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1800	4.1850	4.1850	0.0160	4.1830A	4.1920B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1900	4.1960	4.1960	0.0160	4.1940A	4.2020B	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	1.2682	1.2670	1.2670	-0.0022	1.2662A	1.2688B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2681	1.2669	1.2669	-0.0023	1.2661A	1.2688B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2682	1.2669	1.2669	-0.0023	1.2662A	1.2688B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2682	1.2669	1.2669	-0.0022	1.2662A	1.2687B	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	4.1643	4.1681	4.1681	0.0158	4.1650A	4.1759B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1715	4.1761	4.1761	0.0162	4.1731A	4.1838B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1803	4.1851	4.1851	0.0160	4.1827A	4.1925B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1904	4.1958	4.1958	0.0159	4.1938A	4.2024B	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	1.2129	1.2138	1.2138	0.0008	1.2122A	1.2148B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2136	1.2145	1.2145	0.0008	1.2129A	1.2155B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2145	1.2154	1.2154	0.0008	1.2138A	1.2164B	1.1990	1.2212	0	0
DMJUN21	2021-06-16	1.2159	1.2167	1.2167	0.0007	1.2152A	1.2178B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2183	1.2191	1.2191	0.0007	1.2176A	1.2202B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2208	1.2217	1.2217	0.0007	1.2201A	1.2227B	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	1.2136	1.2145	1.2145	0.0008	1.2129A	1.2155B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2159	1.2167	1.2167	0.0007	1.2152A	1.2178B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2183	1.2191	1.2191	0.0007	1.2176A	1.2202B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2208	1.2217	1.2217	0.0007	1.2201A	1.2227B	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	0.8764	0.8781	0.8781	0.0018	0.8767A	0.8782B	0.8734	0.9518	0	5
EBJUN21	2021-06-16	0.8778	0.8795	0.8795	0.0018	0.8781A	0.8796B	0.8760	0.9254	0	0
EBSEP21	2021-09-15	0.8793	0.8809	0.8809	0.0017	0.8796A	0.8810B	0.8775	0.9268	0	0
EBDEC21	2021-12-15	0.8818	0.8824	0.8824	0.0017	0.8811A	0.8825B	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	25.792	25.821	25.821	-0.005	25.792A	25.821B	25.722	27.913	0	0
ECJUN21	2021-06-16	25.842	25.867	25.867	-0.006	25.842A	25.864B	25.773	27.519	0	0
ECSEP21	2021-09-15	25.900	25.919	25.919	-0.005	25.900A	25.909B	25.831	27.545	0	0
ECDEC21	2021-12-15	25.963	25.979	25.979	-0.006	25.963A	25.967B	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	1.2129	1.2137	1.2137	0.0007	1.2122A	1.2148B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2136	1.2144	1.2144	0.0007	1.2129A	1.2155B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2145	1.2154	1.2154	0.0008	1.2138A	1.2164B	1.1990	1.2212	0	0
EDJUN21	2021-06-16	1.2159	1.2168	1.2168	0.0008	1.2152A	1.2178B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2183	1.2191	1.2191	0.0007	1.2176A	1.2202B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2208	1.2218	1.2218	0.0008	1.2201A	1.2227B	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	25.792	25.821	25.821	-0.005	25.792A	25.821B	25.722	27.913	0	0
EEJUN21	2021-06-16	25.842	25.867	25.867	-0.006	25.842A	25.864B	25.773	27.519	0	0
EESEP21	2021-09-15	25.900	25.919	25.919	-0.005	25.900A	25.909B	25.831	27.545	0	0
EEDEC21	2021-12-15	25.963	25.979	25.979	-0.006	25.963A	25.967B	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	1.0792	1.0804	1.0804	0.0008	1.0792A	1.0802B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0786	1.0798	1.0798	0.0008	1.0785A	1.0796B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0780	1.0791	1.0791	0.0008	1.0780A	1.0789B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0773	1.0785	1.0785	0.0008	1.0773A	1.0782B	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	357.51	358.02	358.02	0.04	357.01A	357.95B	345.71	371.97	0	0
EHJUN21	2021-06-16	358.59	359.07	359.07	0.06	358.07A	358.96B	346.74	372.10	0	0
EHSEP21	2021-09-15	359.75	360.23	360.23	0.10	359.23A	360.08B	356.58	373.46	0	0
EHDEC21	2021-12-15	360.86	361.31	361.31	0.11	360.34A	361.11B	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	126.89	127.18	127.18	0.22	126.89A	127.19B	114.77	127.54	0	0
EJJUN21	2021-06-16	127.01	127.29	127.29	0.21	127.01A	127.30B	119.91	127.66	0	0
EJSEP21	2021-09-15	127.13	127.40	127.40	0.20	127.13A	127.41B	122.05	127.76	0	0
EJDEC21	2021-12-15	127.24	127.52	127.52	0.22	127.24A	127.52B	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	4.5010	4.5010	0.0190	4.4950A	4.5060B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.4930	4.5030	4.5030	0.0200	4.4960A	4.5070B	4.3980	4.6620	0	89
EMAPR21	2021-04-21	4.4950	4.5050	4.5050	0.0200	4.4990A	4.5090B	4.4780	4.5570	0	0
EMJUN21	2021-06-16	4.4980	4.5090	4.5090	0.0200	4.5030A	4.5130B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5040	4.5160	4.5160	0.0200	4.5100A	4.5200B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5130	4.5240	4.5240	0.0190	4.5190A	4.5280B	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	0.8764	0.8781	0.8781	0.0018	0.8767A	0.8782B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8778	0.8795	0.8795	0.0018	0.8781A	0.8796B	0.8760	0.9254	0	0
EPSEP21	2021-09-15	0.8793	0.8809	0.8809	0.0017	0.8796A	0.8810B	0.8775	0.9268	0	0
EPDEC21	2021-12-15	0.8816	0.8824	0.8824	0.0017	0.8811A	0.8825B	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	1.0792	1.0804	1.0804	0.0008	1.0792A	1.0802B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0786	1.0798	1.0798	0.0008	1.0786A	1.0796B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0780	1.0791	1.0791	0.0008	1.0779A	1.0789B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0773	1.0785	1.0785	0.0008	1.0773A	1.0782B	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	4.5010	4.5010	0.0190	4.4950A	4.5060B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.4930	4.5030	4.5030	0.0200	4.4960A	4.5070B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.4950	4.5050	4.5050	0.0200	4.4990A	4.5090B	4.4780	4.5570	0	0
EUJUN21	2021-06-16	4.4980	4.5090	4.5090	0.0200	4.5030A	4.5130B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5040	4.5160	4.5160	0.0200	4.5100A	4.5200B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5130	4.5240	4.5240	0.0190	4.5190A	4.5280B	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	4.4932	4.5025	4.5025	0.0196	4.4959A	4.5075B	4.3327	3436.3756	0	323
EXJUN21	2021-06-16	4.4982	4.5085	4.5085	0.0199	4.5021A	4.5135B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5048	4.5156	4.5156	0.0199	4.5096A	4.5201B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5134	4.5243	4.5243	0.0199	4.5184A	4.5281B	4.4110	4.6805	0	14
EXMAR22	2022-03-16	4.5229	4.5346	4.5346	0.0201	4.5297A	4.5377B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5335	4.5456	4.5456	0.0199	4.5416A	4.5486B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5462	4.5588	4.5588	0.0194	4.5555A	4.5604B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5582	4.5715	4.5715	0.0191	4.5697A	4.5721B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5704	4.5841	4.5841	0.0187	4.5832A	4.5839B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5866	4.6009	4.6009	0.0186	4.6008A	4.5997B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6016	4.6165	4.6165	0.0183	4.6172A	4.6145B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6165	4.6321	4.6321	0.0182	4.6335A	4.6292B	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	126.89	127.18	127.18	0.22	126.89A	127.19B	114.77	127.54	0	0
EYJUN21	2021-06-16	127.01	127.30	127.30	0.22	127.01A	127.30B	119.91	127.66	0	0
EYSEP21	2021-09-15	127.13	127.41	127.41	0.21	127.13A	127.41B	122.05	127.76	0	0
EYDEC21	2021-12-15	127.24	127.52	127.52	0.22	127.24A	127.52B	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	0.8896	0.8896	0.0001	0.8887A	0.8899B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8871	0.8874	0.8874	0.0001	0.8865A	0.8877B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8849	0.8852	0.8852	0.0001	0.8843A	0.8854B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8825	0.8828	0.8828	0.0002	0.8819A	0.8830B	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	0.8896	0.8896	0.0001	0.8887A	0.8899B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8871	0.8874	0.8874	0.0001	0.8865A	0.8877B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8849	0.8852	0.8852	0.0001	0.8843A	0.8854B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8825	0.8828	0.8828	0.0002	0.8819A	0.8830B	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	104.57	104.72	104.72	0.11	104.57A	104.73B	102.61	110.04	0	0
JMJUN21	2021-06-16	104.47	104.62	104.62	0.12	104.47A	104.63B	102.50	107.32	0	0
JMSEP21	2021-09-15	104.36	104.51	104.51	0.12	104.36A	104.51B	102.38	105.51	0	0
JMDEC21	2021-12-15	104.23	104.38	104.38	0.11	104.23A	104.38B	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	104.57	104.72	104.72	0.11	104.57A	104.73B	102.61	110.04	0	0
JXJUN21	2021-06-16	104.47	104.62	104.62	0.12	104.47A	104.63B	102.50	107.32	0	0
JXSEP21	2021-09-15	104.36	104.51	104.51	0.12	104.36A	104.51B	102.38	105.51	0	0
JXDEC21	2021-12-15	104.23	104.38	104.38	0.11	104.23A	104.38B	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	5.1270	5.1310	5.1310	0.0140	5.1240A	5.1370B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.1260	5.1300	5.1300	0.0140	5.1230A	5.1370B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1250	5.1300	5.1300	0.0150	5.1230A	5.1360B	5.0760	5.1510	0	0
PMJUN21	2021-06-16	5.1240	5.1290	5.1290	0.0150	5.1220A	5.1350B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.1230	5.1280	5.1280	0.0140	5.1220A	5.1340B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1240	5.1300	5.1300	0.0150	5.1240A	5.1350B	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	1.3845	1.3832	1.3832	-0.0019	1.3816A	1.3844B	1.1534	1.3856	0	2
PNJUN21	2021-06-16	1.3849	1.3836	1.3836	-0.0019	1.3820A	1.3849B	1.2284	1.3860	0	0
PNSEP21	2021-09-15	1.3853	1.3840	1.3840	-0.0019	1.3825A	1.3853B	1.2705	1.3864	0	0
PNDEC21	2021-12-15	1.3860	1.3846	1.3846	-0.0019	1.3831A	1.3859B	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	5.1268	5.1300	5.1300	0.0144	5.1229A	5.1372B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1247	5.1287	5.1287	0.0147	5.1219A	5.1358B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.1236	5.1283	5.1283	0.0147	5.1220A	5.1348B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.1246	5.1297	5.1297	0.0146	5.1239A	5.1354B	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	1.3845	1.3832	1.3832	-0.0019	1.3816A	1.3844B	1.1534	1.3856	0	0
PXJUN21	2021-06-16	1.3849	1.3836	1.3836	-0.0019	1.3820A	1.3849B	1.2284	1.3860	0	0
PXSEP21	2021-09-15	1.3853	1.3840	1.3840	-0.0019	1.3825A	1.3853B	1.2705	1.3864	0	0
PXDEC21	2021-12-15	1.3860	1.3845	1.3845	-0.0020	1.3831A	1.3859B	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	3.7030	3.7100	3.7100	0.0150	3.7030A	3.7160B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7020	3.7090	3.7090	0.0150	3.7030A	3.7150B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7010	3.7080	3.7080	0.0150	3.7020A	3.7140B	3.6830	3.7570	0	0
UMJUN21	2021-06-16	3.6990	3.7070	3.7070	0.0150	3.7000A	3.7130B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6980	3.7060	3.7060	0.0160	3.7000A	3.7110B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6970	3.7050	3.7050	0.0160	3.6990A	3.7100B	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	3.7030	3.7100	3.7100	0.0150	3.7030A	3.7160B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7020	3.7090	3.7090	0.0150	3.7030A	3.7150B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7010	3.7080	3.7080	0.0150	3.7020A	3.7140B	3.6830	3.7570	0	0
USJUN21	2021-06-16	3.6990	3.7070	3.7070	0.0150	3.7000A	3.7130B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6980	3.7060	3.7060	0.0160	3.7000A	3.7110B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6970	3.7050	3.7050	0.0160	3.6990A	3.7100B	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	3.7024	3.7089	3.7089	0.0151	3.7022A	3.7153B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.6997	3.7069	3.7069	0.0156	3.6999A	3.7132B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.6980	3.7055	3.7055	0.0156	3.6991A	3.7114B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6971	3.7050	3.7050	0.0156	3.6988A	3.7104B	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