WGT S.A.

Wyniki sesji z dnia 2021-02-12

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	0.7725	0.7727	0.7727	-0.0039	0.7721A	0.7744B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7729	0.7731	0.7731	-0.0039	0.7724A	0.7747B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7732	0.7734	0.7734	-0.0039	0.7728A	0.7750B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7736	0.7737	0.7737	-0.0039	0.7731A	0.7753B	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	0.7725	0.7727	0.7727	-0.0039	0.7721A	0.7744B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7729	0.7731	0.7731	-0.0039	0.7724A	0.7747B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7732	0.7734	0.7734	-0.0039	0.7728A	0.7750B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7736	0.7737	0.7737	-0.0039	0.7731A	0.7753B	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	1.2728	1.2753	1.2753	0.0083	1.2725A	1.2754B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2728	1.2753	1.2753	0.0084	1.2725A	1.2753B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2729	1.2753	1.2753	0.0084	1.2726A	1.2753B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2729	1.2753	1.2753	0.0084	1.2726A	1.2753B	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	4.1750	4.1640	4.1640	-0.0020	4.1640A	4.1750B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1660	4.1670	4.1670	-0.0010	4.1660A	4.1770B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1690	4.1700	4.1700	-0.0010	4.1690A	4.1800B	4.1410	4.2370	0	0
CMJUN21	2021-06-16	4.1740	4.1750	4.1750	-0.0010	4.1740A	4.1840B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1940	4.1850	4.1850	0.0000	4.1850A	4.1940B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.2040	4.1970	4.1970	0.0010	4.1970A	4.2040B	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	1.2728	1.2753	1.2753	0.0083	1.2725A	1.2754B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2728	1.2753	1.2753	0.0084	1.2725A	1.2753B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2729	1.2753	1.2753	0.0084	1.2726A	1.2753B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2729	1.2753	1.2753	0.0084	1.2726A	1.2753B	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	4.1665	4.1666	4.1666	-0.0015	4.1655A	4.1772B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1748	4.1750	4.1750	-0.0011	4.1739A	4.1840B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1849	4.1853	4.1853	0.0002	4.1847A	4.1940B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1965	4.1966	4.1966	0.0008	4.1964A	4.2044B	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	1.2090	1.2092	1.2092	-0.0046	1.2086A	1.2124B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2097	1.2099	1.2099	-0.0046	1.2093A	1.2131B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2106	1.2108	1.2108	-0.0046	1.2103A	1.2140B	1.1990	1.2212	0	0
DMJUN21	2021-06-16	1.2120	1.2122	1.2122	-0.0045	1.2116A	1.2153B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2144	1.2145	1.2145	-0.0046	1.2140A	1.2177B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2169	1.2171	1.2171	-0.0046	1.2166A	1.2202B	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	1.2097	1.2099	1.2099	-0.0046	1.2093A	1.2131B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2120	1.2122	1.2122	-0.0045	1.2116A	1.2153B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2144	1.2145	1.2145	-0.0046	1.2140A	1.2177B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2169	1.2171	1.2171	-0.0046	1.2166A	1.2202B	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	0.8763	0.8764	0.8764	-0.0017	0.8763A	0.8791B	0.8734	0.9518	0	5
EBJUN21	2021-06-16	0.8777	0.8778	0.8778	-0.0017	0.8777A	0.8804B	0.8760	0.9254	0	0
EBSEP21	2021-09-15	0.8818	0.8792	0.8792	-0.0017	0.8792A	0.8819B	0.8775	0.9268	0	0
EBDEC21	2021-12-15	0.8807	0.8808	0.8808	-0.0016	0.8807A	0.8833B	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	25.772	25.758	25.758	-0.063	25.759A	25.786B	25.722	27.913	0	0
ECJUN21	2021-06-16	25.816	25.807	25.807	-0.060	25.810A	25.829B	25.773	27.519	0	0
ECSEP21	2021-09-15	25.863	25.859	25.859	-0.060	25.869A	25.876B	25.831	27.545	0	0
ECDEC21	2021-12-15	25.925	25.924	25.924	-0.055	25.930A	25.936B	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	1.2090	1.2092	1.2092	-0.0045	1.2086A	1.2124B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2097	1.2099	1.2099	-0.0045	1.2093A	1.2131B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2106	1.2108	1.2108	-0.0046	1.2103A	1.2140B	1.1990	1.2212	0	0
EDJUN21	2021-06-16	1.2120	1.2122	1.2122	-0.0046	1.2116A	1.2153B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2144	1.2145	1.2145	-0.0046	1.2140A	1.2177B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2169	1.2171	1.2171	-0.0047	1.2166A	1.2202B	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	25.772	25.758	25.758	-0.063	25.759A	25.786B	25.722	27.913	0	0
EEJUN21	2021-06-16	25.816	25.807	25.807	-0.060	25.810A	25.829B	25.773	27.519	0	0
EESEP21	2021-09-15	25.863	25.859	25.859	-0.060	25.869A	25.876B	25.831	27.545	0	0
EEDEC21	2021-12-15	25.925	25.924	25.924	-0.055	25.930A	25.936B	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	1.0794	1.0802	1.0802	-0.0002	1.0788A	1.0805B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0788	1.0796	1.0796	-0.0002	1.0783A	1.0798B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0782	1.0789	1.0789	-0.0002	1.0777A	1.0791B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0776	1.0783	1.0783	-0.0002	1.0770A	1.0785B	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	359.26	359.48	359.48	1.46	359.08A	359.60B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.34	360.57	360.57	1.50	360.18A	360.63B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.53	361.95	361.95	1.72	361.44A	361.85B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.65	363.10	363.10	1.79	362.60A	362.98B	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	127.07	127.09	127.09	-0.09	127.05A	127.34B	114.77	127.54	0	0
EJJUN21	2021-06-16	127.17	127.21	127.21	-0.08	127.17A	127.45B	119.91	127.66	0	0
EJSEP21	2021-09-15	127.31	127.32	127.32	-0.08	127.29A	127.56B	122.05	127.76	0	0
EJDEC21	2021-12-15	127.40	127.42	127.42	-0.10	127.39A	127.66B	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	4.5060	4.4990	4.4990	-0.0020	4.4990A	4.5060B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.5000	4.5010	4.5010	-0.0020	4.5000A	4.5070B	4.3980	4.6620	0	89
EMAPR21	2021-04-21	4.5100	4.5030	4.5030	-0.0020	4.5030A	4.5100B	4.4780	4.5570	0	0
EMJUN21	2021-06-16	4.5100	4.5070	4.5070	-0.0020	4.5070A	4.5120B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5210	4.5160	4.5160	0.0000	4.5160A	4.5210B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5290	4.5250	4.5250	0.0010	4.5260A	4.5290B	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	0.8763	0.8764	0.8764	-0.0017	0.8763A	0.8791B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8777	0.8778	0.8778	-0.0017	0.8777A	0.8804B	0.8760	0.9254	0	0
EPSEP21	2021-09-15	0.8818	0.8792	0.8792	-0.0017	0.8792A	0.8819B	0.8775	0.9268	0	0
EPDEC21	2021-12-15	0.8807	0.8808	0.8808	-0.0016	0.8807A	0.8833B	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	1.0794	1.0802	1.0802	-0.0002	1.0788A	1.0805B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0788	1.0796	1.0796	-0.0002	1.0782A	1.0798B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0782	1.0789	1.0789	-0.0002	1.0777A	1.0791B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0776	1.0783	1.0783	-0.0002	1.0771A	1.0785B	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	4.5060	4.4990	4.4990	-0.0020	4.4990A	4.5060B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.5000	4.5010	4.5010	-0.0020	4.5000A	4.5070B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5100	4.5030	4.5030	-0.0020	4.5030A	4.5100B	4.4780	4.5570	0	0
EUJUN21	2021-06-16	4.5100	4.5070	4.5070	-0.0020	4.5070A	4.5120B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5210	4.5160	4.5160	0.0000	4.5160A	4.5210B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5290	4.5250	4.5250	0.0010	4.5260A	4.5290B	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	4.4998	4.5005	4.5005	-0.0020	4.4998A	4.5078B	4.3327	3436.3756	0	333
EXJUN21	2021-06-16	4.5069	4.5071	4.5071	-0.0014	4.5069A	4.5127B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5210	4.5156	4.5156	0.0000	4.5156A	4.5210B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5293	4.5251	4.5251	0.0008	4.5255A	4.5293B	4.4110	4.6805	0	16
EXMAR22	2022-03-16	4.5394	4.5355	4.5355	0.0009	4.5364A	4.5394B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5488	4.5467	4.5467	0.0011	4.5484A	4.5488B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5612	4.5611	4.5611	0.0023	4.5636A	4.5612B	4.4584	4.7100	0	0
EXDEC22	2022-12-21		4.5751	4.5751	0.0036	4.5782A	4.5735B	4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.5887	4.5887	0.0046	4.5926A	4.5864B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.6059	4.6059	0.0050	4.6103A	4.6029B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.6220	4.6220	0.0055	4.6272A	4.6184B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.6380	4.6380	0.0059	4.6435A	4.6338B	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	127.07	127.09	127.09	-0.09	127.05A	127.34B	114.77	127.54	0	0
EYJUN21	2021-06-16	127.18	127.21	127.21	-0.09	127.17A	127.45B	119.91	127.66	0	0
EYSEP21	2021-09-15	127.31	127.32	127.32	-0.09	127.28A	127.56B	122.05	127.76	0	0
EYDEC21	2021-12-15	127.39	127.42	127.42	-0.10	127.39A	127.66B	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	0.8898	0.8928	0.8928	0.0032	0.8898A	0.8931B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8876	0.8906	0.8906	0.0032	0.8876A	0.8909B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8854	0.8884	0.8884	0.0032	0.8854A	0.8886B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8831	0.8860	0.8860	0.0032	0.8831A	0.8862B	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	0.8898	0.8928	0.8928	0.0032	0.8898A	0.8931B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8876	0.8906	0.8906	0.0032	0.8876A	0.8909B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8854	0.8884	0.8884	0.0032	0.8854A	0.8886B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8831	0.8860	0.8860	0.0032	0.8831A	0.8862B	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	104.83	105.04	105.04	0.32	104.82A	105.13B	102.61	110.04	0	0
JMJUN21	2021-06-16	104.73	104.94	104.94	0.32	104.72A	105.02B	102.50	107.32	0	0
JMSEP21	2021-09-15	104.62	104.83	104.83	0.32	104.61A	104.91B	102.38	105.51	0	0
JMDEC21	2021-12-15	104.49	104.69	104.69	0.31	104.48A	104.77B	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	104.83	105.04	105.04	0.32	104.82A	105.13B	102.61	110.04	0	0
JXJUN21	2021-06-16	104.73	104.94	104.94	0.32	104.72A	105.02B	102.50	107.32	0	0
JXSEP21	2021-09-15	104.62	104.83	104.83	0.32	104.61A	104.91B	102.38	105.51	0	0
JXDEC21	2021-12-15	104.49	104.69	104.69	0.31	104.48A	104.77B	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	5.1320	5.1350	5.1350	0.0040	5.1220A	5.1360B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.1310	5.1350	5.1350	0.0050	5.1220A	5.1350B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1310	5.1340	5.1340	0.0040	5.1210A	5.1350B	5.0760	5.1510	0	0
PMJUN21	2021-06-16	5.1330	5.1340	5.1340	0.0050	5.1210A	5.1340B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.1310	5.1350	5.1350	0.0070	5.1230A	5.1350B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1330	5.1370	5.1370	0.0070	5.1250A	5.1370B	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	1.3799	1.3805	1.3805	-0.0027	1.3779A	1.3811B	1.1534	1.3856	0	2
PNJUN21	2021-06-16	1.3804	1.3809	1.3809	-0.0027	1.3783A	1.3815B	1.2284	1.3860	0	0
PNSEP21	2021-09-15	1.3809	1.3813	1.3813	-0.0027	1.3787A	1.3818B	1.2705	1.3864	0	0
PNDEC21	2021-12-15	1.3815	1.3819	1.3819	-0.0027	1.3794A	1.3824B	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	5.1310	5.1344	5.1344	0.0044	5.1211A	5.1357B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1337	5.1338	5.1338	0.0051	5.1204A	5.1347B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.1306	5.1349	5.1349	0.0066	5.1221A	5.1354B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.1328	5.1372	5.1372	0.0075	5.1248A	5.1371B	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	1.3799	1.3805	1.3805	-0.0027	1.3779A	1.3811B	1.1534	1.3856	0	0
PXJUN21	2021-06-16	1.3804	1.3809	1.3809	-0.0027	1.3783A	1.3815B	1.2284	1.3860	0	0
PXSEP21	2021-09-15	1.3809	1.3813	1.3813	-0.0027	1.3787A	1.3818B	1.2705	1.3864	0	0
PXDEC21	2021-12-15	1.3815	1.3819	1.3819	-0.0026	1.3794A	1.3824B	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	3.7200	3.7210	3.7210	0.0110	3.7160A	3.7230B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7190	3.7200	3.7200	0.0110	3.7160A	3.7220B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7190	3.7200	3.7200	0.0120	3.7150A	3.7210B	3.6830	3.7570	0	0
UMJUN21	2021-06-16	3.7180	3.7190	3.7190	0.0120	3.7140A	3.7200B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7170	3.7190	3.7190	0.0130	3.7140A	3.7200B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7170	3.7190	3.7190	0.0140	3.7150A	3.7200B	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	3.7200	3.7210	3.7210	0.0110	3.7160A	3.7230B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7190	3.7200	3.7200	0.0110	3.7160A	3.7220B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7190	3.7200	3.7200	0.0120	3.7150A	3.7210B	3.6830	3.7570	0	0
USJUN21	2021-06-16	3.7180	3.7190	3.7190	0.0120	3.7140A	3.7200B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7170	3.7190	3.7190	0.0130	3.7140A	3.7200B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7170	3.7190	3.7190	0.0140	3.7150A	3.7200B	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	3.7191	3.7204	3.7204	0.0115	3.7153A	3.7228B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7187	3.7188	3.7188	0.0119	3.7139A	3.7209B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.7168	3.7185	3.7185	0.0130	3.7138A	3.7204B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7168	3.7187	3.7187	0.0137	3.7144A	3.7202B	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