WGT S.A.

Wyniki sesji z dnia 2021-02-17

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	0.7749	0.7729	0.7729	-0.0028	0.7729A	0.7770B	0.5694	0.7801	0	0
AMJUN21	2021-06-16	0.7756	0.7732	0.7732	-0.0028	0.7732A	0.7773B	0.6832	0.7804	0	0
AMSEP21	2021-09-15	0.7759	0.7735	0.7735	-0.0028	0.7735A	0.7776B	0.7022	0.7807	0	0
AMDEC21	2021-12-15	0.7762	0.7738	0.7738	-0.0029	0.7738A	0.7778B	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	0.7749	0.7729	0.7729	-0.0028	0.7729A	0.7770B	0.5694	0.7801	0	0
AXJUN21	2021-06-16	0.7756	0.7732	0.7732	-0.0028	0.7732A	0.7773B	0.6832	0.7804	0	0
AXSEP21	2021-09-15	0.7759	0.7735	0.7735	-0.0028	0.7735A	0.7776B	0.7022	0.7807	0	0
AXDEC21	2021-12-15	0.7762	0.7738	0.7738	-0.0029	0.7738A	0.7778B	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	1.2712	1.2721	1.2721	0.0040	1.2688A	1.2722B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2697	1.2722	1.2722	0.0041	1.2688A	1.2723B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2698	1.2724	1.2724	0.0041	1.2690A	1.2724B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2713	1.2724	1.2724	0.0041	1.2691A	1.2723B	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	4.1580	4.1600	4.1600	-0.0020	4.1580A	4.1620B	4.0990	4.2690	0	0
CMMAR21	2021-03-17	4.1600	4.1690	4.1690	0.0050	4.1600A	4.1720B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1630	4.1710	4.1710	0.0040	4.1630A	4.1750B	4.1410	4.2370	0	0
CMJUN21	2021-06-16	4.1720	4.1770	4.1770	0.0040	4.1690A	4.1800B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1790	4.1860	4.1860	0.0040	4.1790A	4.1900B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1910	4.1970	4.1970	0.0030	4.1910A	4.2000B	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	1.2712	1.2721	1.2721	0.0040	1.2688A	1.2722B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2697	1.2722	1.2722	0.0041	1.2688A	1.2723B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2698	1.2724	1.2724	0.0041	1.2690A	1.2724B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2713	1.2724	1.2724	0.0041	1.2691A	1.2723B	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	4.1636	4.1684	4.1684	0.0044	4.1599A	4.1728B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1719	4.1763	4.1763	0.0041	4.1682A	4.1808B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1786	4.1859	4.1859	0.0037	4.1786A	4.1902B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1904	4.1965	4.1965	0.0034	4.1904A	4.2007B	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	1.2079	1.2077	1.2077	-0.0033	1.2067A	1.2081B	1.1869	1.2320	0	0
DMMAR21	2021-03-17	1.2084	1.2038	1.2038	-0.0079	1.2039A	1.2088B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2093	1.2047	1.2047	-0.0079	1.2048A	1.2097B	1.1990	1.2212	0	0
DMJUN21	2021-06-16	1.2107	1.2061	1.2061	-0.0079	1.2062A	1.2111B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2133	1.2084	1.2084	-0.0080	1.2085A	1.2134B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2156	1.2109	1.2109	-0.0080	1.2110A	1.2159B	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	1.2084	1.2038	1.2038	-0.0079	1.2039A	1.2088B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2107	1.2061	1.2061	-0.0079	1.2062A	1.2111B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2133	1.2084	1.2084	-0.0080	1.2085A	1.2134B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2156	1.2109	1.2109	-0.0080	1.2110A	1.2159B	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	0.8706	0.8693	0.8693	-0.0029	0.8690A	0.8709B	0.8690	0.9518	0	5
EBJUN21	2021-06-16	0.8720	0.8707	0.8707	-0.0029	0.8704A	0.8723B	0.8704	0.9254	0	0
EBSEP21	2021-09-15	0.8734	0.8722	0.8722	-0.0029	0.8719A	0.8737B	0.8719	0.9268	0	0
EBDEC21	2021-12-15	0.8749	0.8737	0.8737	-0.0029	0.8734A	0.8752B	0.8734	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	25.838	25.887	25.887	0.116	25.817A	25.893B	25.690	27.913	0	0
ECJUN21	2021-06-16	25.885	25.935	25.935	0.115	25.870A	25.937B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.932	25.990	25.990	0.116	25.930A	25.985B	25.802	27.545	0	0
ECDEC21	2021-12-15	25.995	26.055	26.055	0.116	25.999A	26.047B	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	1.2079	1.2077	1.2077	-0.0033	1.2067A	1.2081B	1.1869	1.2320	0	0
EDMAR21	2021-03-17	1.2084	1.2038	1.2038	-0.0079	1.2039A	1.2088B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2093	1.2047	1.2047	-0.0079	1.2048A	1.2097B	1.1990	1.2212	0	0
EDJUN21	2021-06-16	1.2107	1.2061	1.2061	-0.0079	1.2062A	1.2111B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2133	1.2084	1.2084	-0.0080	1.2085A	1.2134B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2156	1.2109	1.2109	-0.0080	1.2110A	1.2159B	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	25.838	25.887	25.887	0.116	25.817A	25.893B	25.690	27.913	0	0
EEJUN21	2021-06-16	25.885	25.935	25.935	0.115	25.870A	25.937B	25.743	27.519	0	0
EESEP21	2021-09-15	25.932	25.990	25.990	0.116	25.930A	25.985B	25.802	27.545	0	0
EEDEC21	2021-12-15	25.995	26.055	26.055	0.116	25.999A	26.047B	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	1.0795	1.0806	1.0806	0.0010	1.0795A	1.0808B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0789	1.0800	1.0800	0.0010	1.0789A	1.0802B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0794	1.0794	1.0794	0.0011	1.0783A	1.0795B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0787	1.0788	1.0788	0.0011	1.0777A	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	359.09	359.55	359.55	0.45	359.07A	359.62B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.79	360.71	360.71	0.44	360.37A	360.79B	346.74	372.10	0	0
EHSEP21	2021-09-15	362.14	361.98	361.98	0.23	361.80A	362.14B	356.58	373.46	0	0
EHDEC21	2021-12-15	363.07	363.29	363.29	0.12	363.07A	363.47B	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	127.97	127.75	127.75	-0.28	127.76A	128.07B	114.77	128.35	0	0
EJJUN21	2021-06-16	128.09	127.88	127.88	-0.27	127.89A	128.19B	119.91	128.47	0	0
EJSEP21	2021-09-15	128.21	127.99	127.99	-0.27	128.00A	128.30B	122.05	128.57	0	0
EJDEC21	2021-12-15	128.32	128.09	128.09	-0.27	128.11A	128.39B	125.54	128.67	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	4.4970	4.4970	4.4970	0.0030	4.4950A	4.4970B	4.4290	4.6200	0	0
EMMAR21	2021-03-17	4.4980	4.5040	4.5040	0.0090	4.4970A	4.5030B	4.3980	4.6620	0	89
EMAPR21	2021-04-21	4.5000	4.5060	4.5060	0.0080	4.4990A	4.5050B	4.4780	4.5570	0	0
EMJUN21	2021-06-16	4.5040	4.5100	4.5100	0.0080	4.5030A	4.5090B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5120	4.5180	4.5180	0.0080	4.5120A	4.5170B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5210	4.5270	4.5270	0.0080	4.5210A	4.5250B	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	0.8706	0.8693	0.8693	-0.0029	0.8690A	0.8709B	0.8690	0.9518	0	0
EPJUN21	2021-06-16	0.8720	0.8707	0.8707	-0.0029	0.8704A	0.8723B	0.8704	0.9254	0	0
EPSEP21	2021-09-15	0.8734	0.8722	0.8722	-0.0029	0.8719A	0.8737B	0.8719	0.9268	0	0
EPDEC21	2021-12-15	0.8749	0.8737	0.8737	-0.0029	0.8734A	0.8752B	0.8734	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	1.0795	1.0806	1.0806	0.0010	1.0795A	1.0808B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0789	1.0800	1.0800	0.0010	1.0789A	1.0802B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0794	1.0794	1.0794	0.0011	1.0783A	1.0795B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0787	1.0788	1.0788	0.0011	1.0777A	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	4.4970	4.4970	4.4970	0.0030	4.4950A	4.4970B	4.4290	4.6200	0	0
EUMAR21	2021-03-17	4.4980	4.5040	4.5040	0.0090	4.4970A	4.5030B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5000	4.5060	4.5060	0.0080	4.4990A	4.5050B	4.4780	4.5570	0	0
EUJUN21	2021-06-16	4.5040	4.5100	4.5100	0.0080	4.5030A	4.5090B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5120	4.5180	4.5180	0.0080	4.5120A	4.5170B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5210	4.5270	4.5270	0.0080	4.5210A	4.5250B	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	4.4987	4.5039	4.5039	0.0086	4.4963A	4.5033B	4.3327	3436.3756	0	343
EXJUN21	2021-06-16	4.5047	4.5102	4.5102	0.0086	4.5027A	4.5095B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5127	4.5180	4.5180	0.0083	4.5113A	4.5170B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5216	4.5272	4.5272	0.0084	4.5209A	4.5259B	4.4110	4.6805	0	16
EXMAR22	2022-03-16	4.5308	4.5377	4.5377	0.0080	4.5322A	4.5358B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5433	4.5495	4.5495	0.0069	4.5448A	4.5463B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5592	4.5640	4.5640	0.0061	4.5606A	4.5604B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5731	4.5782	4.5782	0.0056	4.5758A	4.5736B	4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.5920	4.5920	0.0051	4.5904A	4.5869B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.6106	4.6106	0.0049	4.6095A	4.6047B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.6276	4.6276	0.0044	4.6273A	4.6212B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.6449	4.6449	0.0041	4.6450A	4.6377B	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	127.97	127.75	127.75	-0.28	127.76A	128.07B	114.77	128.35	0	0
EYJUN21	2021-06-16	128.10	127.88	127.88	-0.27	127.89A	128.19B	119.91	128.47	0	0
EYSEP21	2021-09-15	128.21	127.99	127.99	-0.27	128.00A	128.30B	122.05	128.57	0	0
EYDEC21	2021-12-15	128.32	128.09	128.09	-0.27	128.11A	128.39B	125.54	128.67	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	0.8943	0.8977	0.8977	0.0067	0.8938A	0.8977B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8921	0.8955	0.8955	0.0067	0.8916A	0.8954B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8899	0.8932	0.8932	0.0066	0.8894A	0.8932B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8862	0.8909	0.8909	0.0067	0.8866A	0.8907B	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	0.8943	0.8977	0.8977	0.0067	0.8938A	0.8977B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8921	0.8955	0.8955	0.0067	0.8916A	0.8954B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8899	0.8932	0.8932	0.0066	0.8894A	0.8932B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8862	0.8909	0.8909	0.0067	0.8866A	0.8907B	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	105.96	106.13	106.13	0.47	105.85A	106.16B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.86	106.03	106.03	0.47	105.75A	106.05B	102.50	107.32	0	0
JMSEP21	2021-09-15	105.75	105.92	105.92	0.47	105.65A	105.94B	102.38	105.94	0	0
JMDEC21	2021-12-15	105.60	105.79	105.79	0.48	105.51A	105.81B	102.23	105.81	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	105.96	106.13	106.13	0.47	105.85A	106.16B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.86	106.03	106.03	0.47	105.75A	106.05B	102.50	107.32	0	0
JXSEP21	2021-09-15	105.75	105.92	105.92	0.47	105.65A	105.94B	102.38	105.94	0	0
JXDEC21	2021-12-15	105.60	105.79	105.79	0.48	105.51A	105.81B	102.23	105.81	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	5.1690	5.1730	5.1730	0.0180	5.1710A	5.1750B	4.8080	5.1750	0	0
PMMAR21	2021-03-17	5.1680	5.1810	5.1810	0.0270	5.1700A	5.1820B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1680	5.1800	5.1800	0.0270	5.1700A	5.1810B	5.0760	5.1810	0	0
PMJUN21	2021-06-16	5.1670	5.1800	5.1800	0.0270	5.1700A	5.1810B	4.7980	5.1810	0	0
PMSEP21	2021-09-15	5.1680	5.1800	5.1800	0.0260	5.1710A	5.1800B	4.8150	5.1800	0	0
PMDEC21	2021-12-15	5.1690	5.1820	5.1820	0.0270	5.1730A	5.1820B	4.9040	5.1820	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3886	1.3848	1.3848	-0.0044	1.3848A	1.3902B	1.1534	1.3941	0	2
PNJUN21	2021-06-16	1.3887	1.3852	1.3852	-0.0045	1.3853A	1.3906B	1.2284	1.3946	0	0
PNSEP21	2021-09-15	1.3891	1.3855	1.3855	-0.0046	1.3856A	1.3910B	1.2705	1.3949	0	0
PNDEC21	2021-12-15	1.3897	1.3860	1.3860	-0.0046	1.3861A	1.3915B	1.3234	1.3955	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.1688	5.1807	5.1807	0.0267	5.1700A	5.1824B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1674	5.1797	5.1797	0.0268	5.1692A	5.1812B	4.7977	5.1812	0	0
PPSEP21	2021-09-15	5.1683	5.1800	5.1800	0.0263	5.1705A	5.1808B	4.8149	5.1808	0	0
PPDEC21	2021-12-15	5.1694	5.1818	5.1818	0.0265	5.1729A	5.1821B	4.9035	5.1821	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3886	1.3847	1.3847	-0.0045	1.3848A	1.3902B	1.1534	1.3941	0	0
PXJUN21	2021-06-16	1.3887	1.3852	1.3852	-0.0045	1.3853A	1.3906B	1.2284	1.3946	0	0
PXSEP21	2021-09-15	1.3891	1.3855	1.3855	-0.0046	1.3856A	1.3910B	1.2705	1.3949	0	0
PXDEC21	2021-12-15	1.3897	1.3860	1.3860	-0.0046	1.3861A	1.3915B	1.3233	1.3955	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	3.7220	3.7240	3.7240	0.0130	3.7230A	3.7250B	3.6180	3.7680	0	0
UMMAR21	2021-03-17	3.7230	3.7410	3.7410	0.0310	3.7220A	3.7400B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7210	3.7400	3.7400	0.0310	3.7210A	3.7390B	3.6830	3.7570	0	0
UMJUN21	2021-06-16	3.7190	3.7390	3.7390	0.0300	3.7200A	3.7380B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7190	3.7390	3.7390	0.0310	3.7200A	3.7370B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7180	3.7390	3.7390	0.0310	3.7200A	3.7370B	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	3.7220	3.7240	3.7240	0.0130	3.7230A	3.7250B	3.6180	3.7680	0	0
USMAR21	2021-03-17	3.7230	3.7410	3.7410	0.0310	3.7220A	3.7400B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7210	3.7400	3.7400	0.0310	3.7210A	3.7380B	3.6830	3.7570	0	0
USJUN21	2021-06-16	3.7190	3.7400	3.7400	0.0310	3.7200A	3.7380B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7190	3.7390	3.7390	0.0310	3.7200A	3.7370B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7180	3.7390	3.7390	0.0310	3.7210A	3.7360B	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	3.7231	3.7414	3.7414	0.0312	3.7216A	3.7401B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7198	3.7395	3.7395	0.0310	3.7198A	3.7380B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.7192	3.7388	3.7388	0.0308	3.7197A	3.7370B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7188	3.7385	3.7385	0.0308	3.7200A	3.7370B	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