WGT S.A.

Wyniki sesji z dnia 2021-02-18

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	0.7746	0.7779	0.7779	0.0050	0.7748A	0.7788B	0.5694	0.7801	0	0
AMJUN21	2021-06-16	0.7749	0.7782	0.7782	0.0050	0.7751A	0.7791B	0.6832	0.7804	0	0
AMSEP21	2021-09-15	0.7752	0.7785	0.7785	0.0050	0.7754A	0.7794B	0.7022	0.7807	0	0
AMDEC21	2021-12-15	0.7754	0.7788	0.7788	0.0050	0.7757A	0.7797B	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	0.7746	0.7779	0.7779	0.0050	0.7748A	0.7788B	0.5694	0.7801	0	0
AXJUN21	2021-06-16	0.7749	0.7782	0.7782	0.0050	0.7751A	0.7791B	0.6832	0.7804	0	0
AXSEP21	2021-09-15	0.7752	0.7785	0.7785	0.0050	0.7754A	0.7794B	0.7022	0.7807	0	0
AXDEC21	2021-12-15	0.7754	0.7788	0.7788	0.0050	0.7757A	0.7797B	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	1.2715	1.2684	1.2684	-0.0037	1.2667A	1.2713B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2718	1.2685	1.2685	-0.0037	1.2667A	1.2714B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2719	1.2687	1.2687	-0.0037	1.2669A	1.2716B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2718	1.2688	1.2688	-0.0036	1.2671A	1.2714B	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.
CMMAR21	2021-03-17	4.1560	4.1460	4.1460	-0.0230	4.1400A	4.1540B	4.0610	4.4440	0	1
CMAPR21	2021-04-21	4.1580	4.1490	4.1490	-0.0220	4.1430A	4.1570B	4.1410	4.2370	0	0
CMMAY21	2021-05-19		4.1510	4.1510		4.1460A	4.1570B	4.1460	4.1570	0	0
CMJUN21	2021-06-16	4.1640	4.1540	4.1540	-0.0230	4.1480A	4.1620B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1740	4.1640	4.1640	-0.0220	4.1580A	4.1720B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1850	4.1750	4.1750	-0.0220	4.1690A	4.1810B	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	1.2715	1.2684	1.2684	-0.0037	1.2667A	1.2713B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2718	1.2685	1.2685	-0.0037	1.2667A	1.2714B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2719	1.2687	1.2687	-0.0037	1.2669A	1.2716B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2718	1.2688	1.2688	-0.0036	1.2671A	1.2714B	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	4.1554	4.1460	4.1460	-0.0224	4.1396A	4.1547B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1637	4.1540	4.1540	-0.0223	4.1479A	4.1626B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1737	4.1636	4.1636	-0.0223	4.1577A	4.1720B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1844	4.1745	4.1745	-0.0220	4.1689A	4.1818B	4.1377	4.3036	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMMAR21	2021-03-17	1.2044	1.2092	1.2092	0.0054	1.2046A	1.2094B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2053	1.2101	1.2101	0.0054	1.2055A	1.2104B	1.1990	1.2212	0	0
DMMAY21	2021-05-19		1.2108	1.2108		1.2074A	1.2111B	1.2074	1.2111	0	0
DMJUN21	2021-06-16	1.2067	1.2115	1.2115	0.0054	1.2069A	1.2117B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2088	1.2138	1.2138	0.0054	1.2091A	1.2140B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2114	1.2163	1.2163	0.0054	1.2117A	1.2165B	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	1.2044	1.2092	1.2092	0.0054	1.2045A	1.2094B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2067	1.2115	1.2115	0.0054	1.2069A	1.2117B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2088	1.2138	1.2138	0.0054	1.2091A	1.2140B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2114	1.2163	1.2163	0.0054	1.2117A	1.2165B	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	0.8687	0.8649	0.8649	-0.0044	0.8648A	0.8700B	0.8648	0.9518	0	5
EBJUN21	2021-06-16	0.8700	0.8663	0.8663	-0.0044	0.8662A	0.8714B	0.8662	0.9254	0	0
EBSEP21	2021-09-15	0.8716	0.8678	0.8678	-0.0044	0.8677A	0.8728B	0.8677	0.9268	0	0
EBDEC21	2021-12-15	0.8729	0.8692	0.8692	-0.0045	0.8692A	0.8742B	0.8692	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	25.879	25.892	25.892	0.005	25.783A	25.887B	25.690	27.913	0	0
ECJUN21	2021-06-16	25.930	25.940	25.940	0.005	25.834A	25.930B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.987	25.994	25.994	0.004	25.896A	25.977B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.046	26.059	26.059	0.004	25.966A	26.041B	25.870	26.497	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDMAR21	2021-03-17	1.2044	1.2092	1.2092	0.0054	1.2046A	1.2094B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2053	1.2101	1.2101	0.0054	1.2055A	1.2104B	1.1990	1.2212	0	0
EDMAY21	2021-05-19		1.2108	1.2108		1.2073A	1.2111B	1.2073	1.2111	0	0
EDJUN21	2021-06-16	1.2067	1.2115	1.2115	0.0054	1.2069A	1.2117B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2088	1.2138	1.2138	0.0054	1.2091A	1.2140B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2114	1.2163	1.2163	0.0054	1.2117A	1.2165B	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	25.879	25.892	25.892	0.005	25.783A	25.887B	25.690	27.913	0	0
EEJUN21	2021-06-16	25.930	25.940	25.940	0.005	25.834A	25.930B	25.743	27.519	0	0
EESEP21	2021-09-15	25.987	25.994	25.994	0.004	25.896A	25.977B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.046	26.059	26.059	0.004	25.966A	26.041B	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	1.0825	1.0826	1.0826	0.0020	1.0820A	1.0828B	1.0480	1.0885	0	2
EFJUN21	2021-06-16	1.0820	1.0820	1.0820	0.0020	1.0814A	1.0822B	1.0593	1.0859	0	0
EFSEP21	2021-09-15	1.0812	1.0814	1.0814	0.0020	1.0808A	1.0816B	1.0642	1.0852	0	0
EFDEC21	2021-12-15	1.0806	1.0807	1.0807	0.0019	1.0803A	1.0809B	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	359.39	359.13	359.13	-0.42	358.41A	359.19B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.59	360.27	360.27	-0.44	359.59A	360.27B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.94	361.53	361.53	-0.45	360.89A	361.51B	356.58	373.46	0	0
EHDEC21	2021-12-15	363.28	362.79	362.79	-0.50	362.23A	362.79B	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	127.55	127.69	127.69	-0.06	127.51A	127.75B	114.77	128.35	0	0
EJJUN21	2021-06-16	127.68	127.81	127.81	-0.07	127.62A	127.87B	119.91	128.47	0	0
EJSEP21	2021-09-15	127.80	127.92	127.92	-0.07	127.74A	127.98B	122.05	128.57	0	0
EJDEC21	2021-12-15	127.90	128.03	128.03	-0.06	127.86A	128.08B	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.
EMMAR21	2021-03-17	4.5000	4.4890	4.4890	-0.0150	4.4820A	4.4960B	4.3980	4.6620	0	89
EMAPR21	2021-04-21	4.5020	4.4910	4.4910	-0.0150	4.4840A	4.4980B	4.4780	4.5570	0	0
EMMAY21	2021-05-19		4.4930	4.4930		4.4860A	4.4980B	4.4860	4.4980	0	0
EMJUN21	2021-06-16	4.5060	4.4950	4.4950	-0.0150	4.4880A	4.5020B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5140	4.5030	4.5030	-0.0150	4.4970A	4.5090B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5240	4.5120	4.5120	-0.0150	4.5060A	4.5180B	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	0.8687	0.8649	0.8649	-0.0044	0.8648A	0.8700B	0.8648	0.9518	0	0
EPJUN21	2021-06-16	0.8701	0.8663	0.8663	-0.0044	0.8662A	0.8714B	0.8662	0.9254	0	0
EPSEP21	2021-09-15	0.8716	0.8678	0.8678	-0.0044	0.8677A	0.8728B	0.8677	0.9268	0	0
EPDEC21	2021-12-15	0.8729	0.8692	0.8692	-0.0045	0.8692A	0.8742B	0.8692	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	1.0825	1.0826	1.0826	0.0020	1.0820A	1.0828B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0820	1.0820	1.0820	0.0020	1.0814A	1.0822B	1.0593	1.0859	0	0
ESSEP21	2021-09-15	1.0812	1.0814	1.0814	0.0020	1.0808A	1.0816B	1.0642	1.0852	0	0
ESDEC21	2021-12-15	1.0806	1.0807	1.0807	0.0019	1.0803A	1.0809B	1.0721	1.0844	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR21	2021-03-17	4.5000	4.4890	4.4890	-0.0150	4.4820A	4.4960B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5020	4.4910	4.4910	-0.0150	4.4840A	4.4980B	4.4780	4.5570	0	0
EUMAY21	2021-05-19		4.4930	4.4930		4.4860A	4.4980B	4.4860	4.4980	0	0
EUJUN21	2021-06-16	4.5060	4.4950	4.4950	-0.0150	4.4880A	4.5020B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5140	4.5030	4.5030	-0.0150	4.4970A	4.5090B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5240	4.5120	4.5120	-0.0150	4.5060A	4.5180B	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	4.4994	4.4887	4.4887	-0.0152	4.4816A	4.4968B	4.3327	3436.3756	0	353
EXJUN21	2021-06-16	4.5057	4.4949	4.4949	-0.0153	4.4880A	4.5026B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5138	4.5026	4.5026	-0.0154	4.4961A	4.5098B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5236	4.5120	4.5120	-0.0152	4.5056A	4.5184B	4.4110	4.6805	0	18
EXMAR22	2022-03-16	4.5342	4.5228	4.5228	-0.0149	4.5168A	4.5282B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5456	4.5345	4.5345	-0.0150	4.5293A	4.5384B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5603	4.5488	4.5488	-0.0152	4.5433A	4.5518B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5746	4.5628	4.5628	-0.0154	4.5569A	4.5644B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5884	4.5765	4.5765	-0.0155	4.5706A	4.5769B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6071	4.5947	4.5947	-0.0159	4.5899A	4.5940B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6245	4.6116	4.6116	-0.0160	4.6076A	4.6099B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6417	4.6285	4.6285	-0.0164	4.6255A	4.6256B	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	127.55	127.69	127.69	-0.06	127.51A	127.75B	114.77	128.35	0	0
EYJUN21	2021-06-16	127.68	127.81	127.81	-0.07	127.62A	127.87B	119.91	128.47	0	0
EYSEP21	2021-09-15	127.80	127.92	127.92	-0.07	127.74A	127.98B	122.05	128.57	0	0
EYDEC21	2021-12-15	127.90	128.03	128.03	-0.06	127.86A	128.08B	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	0.8976	0.8952	0.8952	-0.0025	0.8953A	0.8988B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8954	0.8930	0.8930	-0.0025	0.8931A	0.8965B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8930	0.8908	0.8908	-0.0024	0.8909A	0.8943B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8908	0.8885	0.8885	-0.0024	0.8886A	0.8920B	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	0.8976	0.8952	0.8952	-0.0025	0.8953A	0.8988B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8954	0.8930	0.8930	-0.0025	0.8931A	0.8965B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8930	0.8908	0.8908	-0.0024	0.8909A	0.8943B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8908	0.8885	0.8885	-0.0024	0.8886A	0.8920B	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	105.91	105.61	105.61	-0.52	105.60A	105.89B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.81	105.51	105.51	-0.52	105.50A	105.79B	102.50	107.32	0	0
JMSEP21	2021-09-15	105.70	105.40	105.40	-0.52	105.39A	105.68B	102.38	105.94	0	0
JMDEC21	2021-12-15	105.57	105.27	105.27	-0.52	105.27A	105.54B	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	105.91	105.61	105.61	-0.52	105.60A	105.89B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.81	105.51	105.51	-0.52	105.50A	105.79B	102.50	107.32	0	0
JXSEP21	2021-09-15	105.70	105.40	105.40	-0.52	105.39A	105.68B	102.38	105.94	0	0
JXDEC21	2021-12-15	105.57	105.27	105.27	-0.52	105.27A	105.54B	102.23	105.81	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMMAR21	2021-03-17									0	0
KMAPR21	2021-04-21									0	0
KMMAY21	2021-05-19									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.
KXMAR21	2021-03-17									0	0
KXAPR21	2021-04-21									0	0
KXMAY21	2021-05-19									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.
PMMAR21	2021-03-17	5.1700	5.1900	5.1900	0.0090	5.1650A	5.1900B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.1700	5.1890	5.1890	0.0090	5.1640A	5.1890B	5.0760	5.1890	0	0
PMMAY21	2021-05-19		5.1880	5.1880		5.1640A	5.1880B	5.1640	5.1880	0	0
PMJUN21	2021-06-16	5.1690	5.1880	5.1880	0.0080	5.1640A	5.1880B	4.7980	5.1880	0	0
PMSEP21	2021-09-15	5.1700	5.1880	5.1880	0.0080	5.1640A	5.1880B	4.8150	5.1880	0	0
PMDEC21	2021-12-15	5.1730	5.1900	5.1900	0.0080	5.1670A	5.1900B	4.9040	5.1900	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3842	1.3980	1.3980	0.0132	1.3842A	1.3984B	1.1534	1.3984	0	2
PNJUN21	2021-06-16	1.3848	1.3984	1.3984	0.0132	1.3848A	1.3988B	1.2284	1.3988	0	0
PNSEP21	2021-09-15	1.3852	1.3988	1.3988	0.0133	1.3852A	1.3992B	1.2705	1.3992	0	0
PNDEC21	2021-12-15	1.3857	1.3993	1.3993	0.0133	1.3857A	1.3996B	1.3234	1.3996	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.1699	5.1892	5.1892	0.0085	5.1641A	5.1902B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1690	5.1879	5.1879	0.0082	5.1632A	5.1887B	4.7977	5.1887	0	0
PPSEP21	2021-09-15	5.1697	5.1883	5.1883	0.0083	5.1638A	5.1885B	4.8149	5.1885	0	0
PPDEC21	2021-12-15	5.1723	5.1902	5.1902	0.0084	5.1662A	5.1900B	4.9035	5.1900	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3842	1.3980	1.3980	0.0133	1.3842A	1.3984B	1.1534	1.3984	0	0
PXJUN21	2021-06-16	1.3848	1.3984	1.3984	0.0132	1.3848A	1.3988B	1.2284	1.3988	0	0
PXSEP21	2021-09-15	1.3852	1.3988	1.3988	0.0133	1.3852A	1.3992B	1.2705	1.3992	0	0
PXDEC21	2021-12-15	1.3857	1.3993	1.3993	0.0133	1.3857A	1.3996B	1.3233	1.3996	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.
UMMAR21	2021-03-17	3.7360	3.7120	3.7120	-0.0290	3.7130A	3.7320B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7350	3.7110	3.7110	-0.0290	3.7120A	3.7310B	3.6830	3.7570	0	0
UMMAY21	2021-05-19		3.7100	3.7100		3.7120A	3.7250B	3.7120	3.7250	0	0
UMJUN21	2021-06-16	3.7350	3.7100	3.7100	-0.0290	3.7110A	3.7300B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7340	3.7100	3.7100	-0.0290	3.7110A	3.7290B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7350	3.7100	3.7100	-0.0290	3.7110A	3.7290B	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.
USMAR21	2021-03-17	3.7360	3.7120	3.7120	-0.0290	3.7130A	3.7320B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7350	3.7110	3.7110	-0.0290	3.7120A	3.7310B	3.6830	3.7570	0	0
USMAY21	2021-05-19		3.7100	3.7100		3.7120A	3.7240B	3.7120	3.7240	0	0
USJUN21	2021-06-16	3.7350	3.7100	3.7100	-0.0300	3.7110A	3.7300B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7340	3.7100	3.7100	-0.0290	3.7110A	3.7290B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7350	3.7100	3.7100	-0.0290	3.7110A	3.7290B	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	3.7356	3.7119	3.7119	-0.0295	3.7127A	3.7327B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7342	3.7099	3.7099	-0.0296	3.7109A	3.7307B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.7337	3.7093	3.7093	-0.0295	3.7106A	3.7297B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7341	3.7093	3.7093	-0.0292	3.7110A	3.7294B	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