WGT S.A.

Wyniki sesji z dnia 2021-02-15

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	0.7777	0.7770	0.7770	0.0043	0.7771A	0.7783B	0.5694	0.7797	0	0
AMJUN21	2021-06-16	0.7780	0.7773	0.7773	0.0042	0.7774A	0.7786B	0.6832	0.7802	0	0
AMSEP21	2021-09-15	0.7783	0.7777	0.7777	0.0043	0.7777A	0.7789B	0.7022	0.7806	0	0
AMDEC21	2021-12-15	0.7785	0.7780	0.7780	0.0043	0.7781A	0.7792B	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	0.7777	0.7770	0.7770	0.0043	0.7771A	0.7783B	0.5694	0.7797	0	0
AXJUN21	2021-06-16	0.7780	0.7773	0.7773	0.0042	0.7774A	0.7786B	0.6832	0.7802	0	0
AXSEP21	2021-09-15	0.7783	0.7777	0.7777	0.0043	0.7777A	0.7789B	0.7022	0.7806	0	0
AXDEC21	2021-12-15	0.7785	0.7780	0.7780	0.0043	0.7781A	0.7792B	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	1.2666	1.2659	1.2659	-0.0094	1.2650A	1.2665B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2666	1.2659	1.2659	-0.0094	1.2650A	1.2665B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2667	1.2659	1.2659	-0.0094	1.2651A	1.2665B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2667	1.2660	1.2660	-0.0093	1.2652A	1.2665B	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	4.1530	4.1540	4.1540	-0.0100	4.1490A	4.1530B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1560	4.1560	4.1560	-0.0110	4.1510A	4.1550B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1590	4.1590	4.1590	-0.0110	4.1540A	4.1580B	4.1410	4.2370	0	0
CMJUN21	2021-06-16	4.1650	4.1650	4.1650	-0.0100	4.1590A	4.1630B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1750	4.1740	4.1740	-0.0110	4.1700A	4.1720B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1860	4.1860	4.1860	-0.0110	4.1820A	4.1830B	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	1.2666	1.2659	1.2659	-0.0094	1.2650A	1.2665B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2666	1.2659	1.2659	-0.0094	1.2650A	1.2665B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2667	1.2659	1.2659	-0.0094	1.2651A	1.2665B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2667	1.2660	1.2660	-0.0093	1.2652A	1.2665B	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	4.1559	4.1559	4.1559	-0.0107	4.1505A	4.1553B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1643	4.1641	4.1641	-0.0109	4.1589A	4.1633B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1748	4.1741	4.1741	-0.0112	4.1694A	4.1729B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1857	4.1854	4.1854	-0.0112	4.1811A	4.1837B	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	1.2137	1.2125	1.2125	0.0033	1.2125A	1.2143B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2152	1.2131	1.2131	0.0032	1.2132A	1.2152B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2160	1.2140	1.2140	0.0032	1.2141A	1.2160B	1.1990	1.2212	0	0
DMJUN21	2021-06-16	1.2174	1.2154	1.2154	0.0032	1.2155A	1.2174B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2190	1.2178	1.2178	0.0033	1.2179A	1.2196B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2222	1.2204	1.2204	0.0033	1.2205A	1.2222B	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	1.2152	1.2131	1.2131	0.0032	1.2132A	1.2152B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2174	1.2154	1.2154	0.0032	1.2155A	1.2174B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2190	1.2178	1.2178	0.0033	1.2179A	1.2196B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2222	1.2204	1.2204	0.0033	1.2205A	1.2222B	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	0.8743	0.8728	0.8728	-0.0036	0.8725A	0.8742B	0.8725	0.9518	0	5
EBJUN21	2021-06-16	0.8757	0.8742	0.8742	-0.0036	0.8739A	0.8755B	0.8739	0.9254	0	0
EBSEP21	2021-09-15	0.8772	0.8756	0.8756	-0.0036	0.8754A	0.8769B	0.8754	0.9268	0	0
EBDEC21	2021-12-15	0.8785	0.8771	0.8771	-0.0037	0.8770A	0.8781B	0.8770	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	25.743	25.683	25.683	-0.075	25.690A	25.763B	25.690	27.913	0	0
ECJUN21	2021-06-16	25.794	25.731	25.731	-0.076	25.743A	25.808B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.855	25.784	25.784	-0.075	25.802A	25.854B	25.802	27.545	0	0
ECDEC21	2021-12-15	25.921	25.850	25.850	-0.074	25.870A	25.919B	25.870	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	1.2137	1.2125	1.2125	0.0033	1.2125A	1.2143B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2152	1.2131	1.2131	0.0032	1.2132A	1.2152B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2160	1.2140	1.2140	0.0032	1.2141A	1.2160B	1.1990	1.2212	0	0
EDJUN21	2021-06-16	1.2174	1.2154	1.2154	0.0032	1.2155A	1.2174B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2190	1.2178	1.2178	0.0033	1.2179A	1.2196B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2222	1.2204	1.2204	0.0033	1.2205A	1.2222B	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	25.743	25.683	25.683	-0.075	25.690A	25.763B	25.690	27.913	0	0
EEJUN21	2021-06-16	25.794	25.731	25.731	-0.076	25.743A	25.808B	25.743	27.519	0	0
EESEP21	2021-09-15	25.855	25.784	25.784	-0.075	25.802A	25.854B	25.802	27.545	0	0
EEDEC21	2021-12-15	25.921	25.850	25.850	-0.074	25.870A	25.919B	25.870	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	1.0801	1.0800	1.0800	-0.0002	1.0801A	1.0807B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0795	1.0794	1.0794	-0.0002	1.0795A	1.0801B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0796	1.0787	1.0787	-0.0002	1.0789A	1.0796B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0788	1.0781	1.0781	-0.0002	1.0783A	1.0788B	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	359.45	358.67	358.67	-0.81	358.44A	359.47B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.41	359.80	359.80	-0.77	359.61A	360.52B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.79	361.13	361.13	-0.82	361.01A	361.85B	356.58	373.46	0	0
EHDEC21	2021-12-15	363.09	362.42	362.42	-0.68	362.35A	363.08B	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	127.88	127.84	127.84	0.75	127.71A	127.99B	114.77	127.99	0	0
EJJUN21	2021-06-16	128.09	127.96	127.96	0.75	127.84A	128.11B	119.91	128.11	0	0
EJSEP21	2021-09-15	128.19	128.07	128.07	0.75	127.95A	128.22B	122.05	128.22	0	0
EJDEC21	2021-12-15	128.21	128.17	128.17	0.75	128.06A	128.32B	125.54	128.32	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	4.4920	4.4860	4.4860	-0.0130	4.4840A	4.4880B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.4940	4.4880	4.4880	-0.0130	4.4860A	4.4900B	4.3980	4.6620	0	89
EMAPR21	2021-04-21	4.4960	4.4900	4.4900	-0.0130	4.4880A	4.4920B	4.4780	4.5570	0	0
EMJUN21	2021-06-16	4.5000	4.4950	4.4950	-0.0120	4.4920A	4.4960B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5090	4.5030	4.5030	-0.0130	4.5010A	4.5040B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5190	4.5120	4.5120	-0.0130	4.5110A	4.5130B	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	0.8743	0.8728	0.8728	-0.0036	0.8725A	0.8742B	0.8725	0.9518	0	0
EPJUN21	2021-06-16	0.8757	0.8742	0.8742	-0.0036	0.8739A	0.8755B	0.8739	0.9254	0	0
EPSEP21	2021-09-15	0.8772	0.8756	0.8756	-0.0036	0.8754A	0.8769B	0.8754	0.9268	0	0
EPDEC21	2021-12-15	0.8785	0.8771	0.8771	-0.0037	0.8770A	0.8781B	0.8770	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	1.0801	1.0800	1.0800	-0.0002	1.0801A	1.0807B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0795	1.0794	1.0794	-0.0002	1.0795A	1.0801B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0796	1.0787	1.0787	-0.0002	1.0789A	1.0796B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0788	1.0781	1.0781	-0.0002	1.0783A	1.0788B	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	4.4920	4.4860	4.4860	-0.0130	4.4840A	4.4880B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.4940	4.4880	4.4880	-0.0130	4.4860A	4.4900B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.4960	4.4900	4.4900	-0.0130	4.4880A	4.4920B	4.4780	4.5570	0	0
EUJUN21	2021-06-16	4.5000	4.4950	4.4950	-0.0120	4.4920A	4.4960B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5090	4.5030	4.5030	-0.0130	4.5010A	4.5040B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5190	4.5120	4.5120	-0.0130	4.5110A	4.5130B	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	4.4931	4.4881	4.4881	-0.0124	4.4852A	4.4901B	4.3327	3436.3756	0	333
EXJUN21	2021-06-16	4.4995	4.4944	4.4944	-0.0127	4.4918A	4.4961B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5081	4.5026	4.5026	-0.0130	4.5004A	4.5040B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5182	4.5120	4.5120	-0.0131	4.5102A	4.5130B	4.4110	4.6805	0	16
EXMAR22	2022-03-16	4.5297	4.5227	4.5227	-0.0128	4.5217A	4.5231B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5430	4.5348	4.5348	-0.0119	4.5354A	4.5347B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5576	4.5498	4.5498	-0.0113	4.5514A	4.5478B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5738	4.5640	4.5640	-0.0111	4.5663A	4.5629B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5882	4.5778	4.5778	-0.0109	4.5809A	4.5763B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6058	4.5953	4.5953	-0.0106	4.5993A	4.5935B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6209	4.6116	4.6116	-0.0104	4.6162A	4.6095B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6355	4.6279	4.6279	-0.0101	4.6331A	4.6255B	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	127.88	127.84	127.84	0.75	127.71A	127.99B	114.77	127.99	0	0
EYJUN21	2021-06-16	128.09	127.96	127.96	0.75	127.84A	128.11B	119.91	128.11	0	0
EYSEP21	2021-09-15	128.19	128.07	128.07	0.75	127.95A	128.22B	122.05	128.22	0	0
EYDEC21	2021-12-15	128.21	128.17	128.17	0.75	128.06A	128.32B	125.54	128.32	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	0.8895	0.8903	0.8903	-0.0025	0.8895A	0.8902B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8874	0.8881	0.8881	-0.0025	0.8873A	0.8880B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8851	0.8859	0.8859	-0.0025	0.8851A	0.8857B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8836	0.8835	0.8835	-0.0025	0.8827A	0.8833B	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	0.8895	0.8903	0.8903	-0.0025	0.8895A	0.8902B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8874	0.8881	0.8881	-0.0025	0.8873A	0.8880B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8851	0.8859	0.8859	-0.0025	0.8851A	0.8857B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8836	0.8835	0.8835	-0.0025	0.8827A	0.8833B	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	105.29	105.37	105.37	0.33	105.25A	105.37B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.19	105.27	105.27	0.33	105.15A	105.27B	102.50	107.32	0	0
JMSEP21	2021-09-15	105.07	105.16	105.16	0.33	105.04A	105.16B	102.38	105.51	0	0
JMDEC21	2021-12-15	104.96	105.03	105.03	0.34	104.92A	105.02B	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	105.29	105.37	105.37	0.33	105.25A	105.37B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.19	105.27	105.27	0.33	105.16A	105.27B	102.50	107.32	0	0
JXSEP21	2021-09-15	105.07	105.16	105.16	0.33	105.05A	105.16B	102.38	105.51	0	0
JXDEC21	2021-12-15	104.96	105.03	105.03	0.34	104.92A	105.02B	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	5.1340	5.1430	5.1430	0.0080	5.1340A	5.1440B	4.8080	5.1530	0	0
PMMAR21	2021-03-17	5.1340	5.1430	5.1430	0.0080	5.1330A	5.1430B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1330	5.1420	5.1420	0.0080	5.1330A	5.1420B	5.0760	5.1510	0	0
PMJUN21	2021-06-16	5.1330	5.1420	5.1420	0.0080	5.1330A	5.1420B	4.7980	5.1500	0	0
PMSEP21	2021-09-15	5.1340	5.1430	5.1430	0.0080	5.1340A	5.1420B	4.8150	5.1480	0	0
PMDEC21	2021-12-15	5.1380	5.1450	5.1450	0.0080	5.1370A	5.1440B	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	1.3892	1.3900	1.3900	0.0095	1.3895A	1.3913B	1.1534	1.3913	0	2
PNJUN21	2021-06-16	1.3897	1.3904	1.3904	0.0095	1.3899A	1.3917B	1.2284	1.3917	0	0
PNSEP21	2021-09-15	1.3900	1.3908	1.3908	0.0095	1.3903A	1.3921B	1.2705	1.3921	0	0
PNDEC21	2021-12-15	1.3905	1.3913	1.3913	0.0094	1.3910A	1.3925B	1.3234	1.3925	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.1337	5.1423	5.1423	0.0079	5.1330A	5.1434B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1330	5.1415	5.1415	0.0077	5.1323A	5.1422B	4.7977	5.1501	0	0
PPSEP21	2021-09-15	5.1343	5.1422	5.1422	0.0073	5.1336A	5.1426B	4.8149	5.1486	0	0
PPDEC21	2021-12-15	5.1370	5.1444	5.1444	0.0072	5.1363A	5.1442B	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	1.3892	1.3900	1.3900	0.0095	1.3895A	1.3913B	1.1534	1.3913	0	0
PXJUN21	2021-06-16	1.3897	1.3904	1.3904	0.0095	1.3899A	1.3917B	1.2284	1.3917	0	0
PXSEP21	2021-09-15	1.3900	1.3908	1.3908	0.0095	1.3903A	1.3921B	1.2705	1.3921	0	0
PXDEC21	2021-12-15	1.3905	1.3913	1.3913	0.0094	1.3910A	1.3925B	1.3233	1.3925	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	3.7010	3.7000	3.7000	-0.0210	3.6950A	3.6980B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.6970	3.6990	3.6990	-0.0210	3.6950A	3.6970B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.6960	3.6990	3.6990	-0.0210	3.6940A	3.6960B	3.6830	3.7570	0	0
UMJUN21	2021-06-16	3.6990	3.6980	3.6980	-0.0210	3.6930A	3.6960B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6990	3.6980	3.6980	-0.0210	3.6930A	3.6950B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6990	3.6980	3.6980	-0.0210	3.6930A	3.6950B	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	3.7010	3.7000	3.7000	-0.0210	3.6950A	3.6980B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.6970	3.6990	3.6990	-0.0210	3.6950A	3.6970B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.6960	3.6990	3.6990	-0.0210	3.6940A	3.6960B	3.6830	3.7570	0	0
USJUN21	2021-06-16	3.6990	3.6980	3.6980	-0.0210	3.6930A	3.6960B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6990	3.6980	3.6980	-0.0210	3.6930A	3.6950B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6990	3.6980	3.6980	-0.0210	3.6930A	3.6950B	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	3.6963	3.6995	3.6995	-0.0209	3.6942A	3.6979B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.6985	3.6977	3.6977	-0.0211	3.6926A	3.6960B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.6984	3.6973	3.6973	-0.0212	3.6924A	3.6952B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6987	3.6974	3.6974	-0.0213	3.6927A	3.6951B	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