WGT S.A.

Wyniki sesji z dnia 2021-02-23

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	0.7893	0.7903	0.7903	0.0008	0.7883A	0.7902B	0.5694	0.7902	0	0
AMJUN21	2021-06-16	0.7896	0.7906	0.7906	0.0009	0.7885A	0.7908B	0.6832	0.7908	0	0
AMSEP21	2021-09-15	0.7893	0.7907	0.7907	0.0010	0.7887A	0.7909B	0.7022	0.7909	0	0
AMDEC21	2021-12-15	0.7894	0.7908	0.7908	0.0011	0.7888A	0.7909B	0.7482	0.7909	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR21	2021-03-17	0.7893	0.7903	0.7903	0.0008	0.7883A	0.7902B	0.5694	0.7902	0	0
AXJUN21	2021-06-16	0.7896	0.7906	0.7906	0.0009	0.7885A	0.7908B	0.6832	0.7908	0	0
AXSEP21	2021-09-15	0.7893	0.7907	0.7907	0.0010	0.7887A	0.7909B	0.7022	0.7909	0	0
AXDEC21	2021-12-15	0.7894	0.7908	0.7908	0.0011	0.7888A	0.7909B	0.7482	0.7909	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	1.2610	1.2612	1.2612	-0.0021	1.2610A	1.2645B	1.2594	1.4567	0	0
CAJUN21	2021-06-16	1.2604	1.2610	1.2610	-0.0024	1.2604A	1.2644B	1.2590	1.3696	0	0
CASEP21	2021-09-15	1.2607	1.2612	1.2612	-0.0024	1.2607A	1.2646B	1.2589	1.3401	0	0
CADEC21	2021-12-15	1.2609	1.2615	1.2615	-0.0023	1.2609A	1.2648B	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	4.1220	4.1200	4.1200	-0.0130	4.1200A	4.1200B	4.0610	4.4440	0	2
CMAPR21	2021-04-21	4.1240	4.1220	4.1220	-0.0140	4.1230A	4.1230B	4.1190	4.2370	0	0
CMMAY21	2021-05-19	4.1270	4.1250	4.1250	-0.0130	4.1250A	4.1250B	4.1210	4.1570	0	0
CMJUN21	2021-06-16	4.1300	4.1270	4.1270	-0.0140	4.1280A	4.1280B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1400	4.1360	4.1360	-0.0140	4.1380A	4.1370B	4.1260	4.3850	0	0
CMDEC21	2021-12-15	4.1500	4.1470	4.1470	-0.0140	4.1490A	4.1470B	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	1.2610	1.2612	1.2612	-0.0021	1.2610A	1.2645B	1.2594	1.4567	0	0
CNJUN21	2021-06-16	1.2604	1.2610	1.2610	-0.0024	1.2604A	1.2644B	1.2590	1.3696	0	0
CNSEP21	2021-09-15	1.2607	1.2612	1.2612	-0.0024	1.2607A	1.2646B	1.2589	1.3401	0	0
CNDEC21	2021-12-15	1.2609	1.2615	1.2615	-0.0023	1.2609A	1.2648B	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	4.1218	4.1194	4.1194	-0.0132	4.1199A	4.1208B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1295	4.1269	4.1269	-0.0133	4.1275A	4.1280B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1393	4.1363	4.1363	-0.0133	4.1374A	4.1371B	4.1252	4.3854	0	0
CXDEC21	2021-12-15	4.1491	4.1472	4.1472	-0.0132	4.1485A	4.1471B	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	1.2147	1.2152	1.2152	0.0003	1.2142A	1.2152B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2156	1.2162	1.2162	0.0005	1.2152A	1.2162B	1.1990	1.2212	0	0
DMMAY21	2021-05-19	1.2163	1.2169	1.2169	0.0004	1.2159A	1.2169B	1.2074	1.2175	0	0
DMJUN21	2021-06-16	1.2171	1.2176	1.2176	0.0004	1.2166A	1.2176B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2189	1.2199	1.2199	0.0005	1.2189A	1.2203B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2218	1.2224	1.2224	0.0005	1.2214A	1.2223B	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	1.2147	1.2152	1.2152	0.0003	1.2142A	1.2152B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2171	1.2176	1.2176	0.0004	1.2166A	1.2176B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2189	1.2199	1.2199	0.0005	1.2189A	1.2203B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2218	1.2224	1.2224	0.0005	1.2214A	1.2223B	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	0.8631	0.8629	0.8629	-0.0028	0.8629A	0.8638B	0.8629	0.9518	0	5
EBJUN21	2021-06-16	0.8644	0.8643	0.8643	-0.0028	0.8644A	0.8651B	0.8644	0.9254	0	0
EBSEP21	2021-09-15	0.8660	0.8657	0.8657	-0.0029	0.8658A	0.8666B	0.8658	0.9268	0	0
EBDEC21	2021-12-15	0.8677	0.8671	0.8671	-0.0029	0.8673A	0.8680B	0.8673	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	25.899	25.884	25.884	-0.031	25.899A	25.925B	25.690	27.913	0	0
ECJUN21	2021-06-16	25.950	25.931	25.931	-0.031	25.949A	25.967B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.008	25.982	25.982	-0.031	26.008A	26.010B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.074	26.045	26.045	-0.033	26.073A	26.071B	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	1.2147	1.2152	1.2152	0.0003	1.2143A	1.2152B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2156	1.2162	1.2162	0.0005	1.2152A	1.2162B	1.1990	1.2212	0	0
EDMAY21	2021-05-19	1.2164	1.2169	1.2169	0.0004	1.2159A	1.2169B	1.2073	1.2175	0	0
EDJUN21	2021-06-16	1.2170	1.2176	1.2176	0.0004	1.2166A	1.2176B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2189	1.2199	1.2199	0.0005	1.2189A	1.2203B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2218	1.2224	1.2224	0.0005	1.2214A	1.2223B	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	25.899	25.884	25.884	-0.031	25.899A	25.925B	25.690	27.913	0	0
EEJUN21	2021-06-16	25.950	25.931	25.931	-0.031	25.949A	25.967B	25.743	27.519	0	0
EESEP21	2021-09-15	26.008	25.982	25.982	-0.031	26.008A	26.010B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.074	26.045	26.045	-0.033	26.073A	26.071B	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	1.0933	1.0935	1.0935	0.0050	1.0935A	1.0939B	1.0480	1.0939	0	3
EFJUN21	2021-06-16	1.0927	1.0929	1.0929	0.0050	1.0929A	1.0933B	1.0593	1.0933	0	0
EFSEP21	2021-09-15	1.0917	1.0923	1.0923	0.0050	1.0920A	1.0926B	1.0642	1.0926	0	0
EFDEC21	2021-12-15	1.0914	1.0917	1.0917	0.0049	1.0919A	1.0920B	1.0721	1.0920	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHMAR21	2021-03-17	358.57	359.04	359.04	-0.34	358.57A	359.13B	345.71	371.97	0	0
EHJUN21	2021-06-16	359.69	360.14	360.14	-0.33	359.69A	360.21B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.02	361.42	361.42	-0.33	361.02A	361.45B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.42	362.76	362.76	-0.30	362.38A	362.76B	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	127.95	127.83	127.83	-0.13	127.74A	128.05B	114.77	128.35	0	0
EJJUN21	2021-06-16	128.08	127.95	127.95	-0.14	127.87A	128.18B	119.91	128.47	0	0
EJSEP21	2021-09-15	128.18	128.07	128.07	-0.13	127.99A	128.28B	122.05	128.57	0	0
EJDEC21	2021-12-15	128.26	128.17	128.17	-0.13	128.10A	128.38B	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	4.5020	4.5050	4.5050	0.0060	4.5060A	4.5050B	4.3980	4.6620	0	89
EMAPR21	2021-04-21	4.5040	4.5070	4.5070	0.0070	4.5080A	4.5070B	4.4780	4.5570	0	0
EMMAY21	2021-05-19	4.5060	4.5090	4.5090	0.0070	4.5100A	4.5090B	4.4860	4.5090	0	0
EMJUN21	2021-06-16	4.5080	4.5110	4.5110	0.0070	4.5120A	4.5110B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5150	4.5180	4.5180	0.0060	4.5200A	4.5180B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5240	4.5280	4.5280	0.0060	4.5300A	4.5270B	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	0.8631	0.8629	0.8629	-0.0028	0.8629A	0.8638B	0.8629	0.9518	0	0
EPJUN21	2021-06-16	0.8644	0.8643	0.8643	-0.0028	0.8644A	0.8651B	0.8644	0.9254	0	0
EPSEP21	2021-09-15	0.8660	0.8657	0.8657	-0.0029	0.8658A	0.8666B	0.8658	0.9268	0	0
EPDEC21	2021-12-15	0.8677	0.8671	0.8671	-0.0029	0.8673A	0.8680B	0.8673	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	1.0933	1.0935	1.0935	0.0050	1.0935A	1.0939B	1.0480	1.0939	0	0
ESJUN21	2021-06-16	1.0927	1.0929	1.0929	0.0050	1.0929A	1.0933B	1.0593	1.0933	0	0
ESSEP21	2021-09-15	1.0917	1.0923	1.0923	0.0050	1.0920A	1.0926B	1.0642	1.0926	0	0
ESDEC21	2021-12-15	1.0914	1.0917	1.0917	0.0049	1.0919A	1.0920B	1.0721	1.0920	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR21	2021-03-17	4.5020	4.5050	4.5050	0.0060	4.5060A	4.5050B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5040	4.5070	4.5070	0.0070	4.5080A	4.5070B	4.4780	4.5570	0	0
EUMAY21	2021-05-19	4.5060	4.5090	4.5090	0.0070	4.5100A	4.5090B	4.4860	4.5090	0	0
EUJUN21	2021-06-16	4.5080	4.5110	4.5110	0.0070	4.5120A	4.5110B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5150	4.5180	4.5180	0.0060	4.5200A	4.5180B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5240	4.5280	4.5280	0.0060	4.5300A	4.5270B	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	4.5026	4.5047	4.5047	0.0064	4.4983A	4.5056B	4.3327	3436.3756	0	379
EXJUN21	2021-06-16	4.5082	4.5104	4.5104	0.0065	4.5115A	4.5111B	4.3586	115.9165	0	14
EXSEP21	2021-09-15	4.5155	4.5181	4.5181	0.0065	4.5195A	4.5184B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5243	4.5274	4.5274	0.0062	4.5296A	4.5273B	4.4110	4.6805	0	18
EXMAR22	2022-03-16	4.5346	4.5382	4.5382	0.0065	4.5399A	4.5380B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5450	4.5498	4.5498	0.0072	4.5526A	4.5484B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5580	4.5634	4.5634	0.0067	4.5676A	4.5612B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5706	4.5767	4.5767	0.0062	4.5814A	4.5739B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5857	4.5897	4.5897	0.0060	4.5949A	4.5862B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6026	4.6071	4.6071	0.0056	4.6131A	4.6031B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6183	4.6233	4.6233	0.0055	4.6300A	4.6183B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.6395	4.6395	0.0051	4.6466A	4.6340B	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	127.95	127.83	127.83	-0.13	127.74A	128.05B	114.77	128.35	0	0
EYJUN21	2021-06-16	128.08	127.95	127.95	-0.14	127.87A	128.18B	119.91	128.47	0	0
EYSEP21	2021-09-15	128.19	128.07	128.07	-0.13	127.99A	128.28B	122.05	128.57	0	0
EYDEC21	2021-12-15	128.29	128.18	128.18	-0.12	128.10A	128.38B	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	0.8997	0.8999	0.8999	0.0038	0.8999A	0.9006B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.8975	0.8977	0.8977	0.0038	0.8977A	0.8984B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8952	0.8955	0.8955	0.0038	0.8955A	0.8962B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8922	0.8932	0.8932	0.0038	0.8926A	0.8940B	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	0.8997	0.8999	0.8999	0.0038	0.8999A	0.9006B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.8975	0.8977	0.8977	0.0038	0.8977A	0.8984B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8952	0.8955	0.8955	0.0038	0.8955A	0.8962B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8922	0.8932	0.8932	0.0038	0.8926A	0.8940B	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	105.31	105.21	105.21	-0.12	105.19A	105.35B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.21	105.12	105.12	-0.11	105.09A	105.25B	102.50	107.32	0	0
JMSEP21	2021-09-15	105.11	105.01	105.01	-0.12	104.99A	105.14B	102.38	105.94	0	0
JMDEC21	2021-12-15	104.99	104.87	104.87	-0.13	104.87A	105.03B	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	105.31	105.21	105.21	-0.12	105.19A	105.35B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.21	105.12	105.12	-0.11	105.09A	105.25B	102.50	107.32	0	0
JXSEP21	2021-09-15	105.11	105.01	105.01	-0.12	104.99A	105.14B	102.38	105.94	0	0
JXDEC21	2021-12-15	104.99	104.87	104.87	-0.13	104.87A	105.03B	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	5.2180	5.2210	5.2210	0.0240	5.2170A	5.2210B	4.7950	5.2490	0	0
PMAPR21	2021-04-21	5.2170	5.2200	5.2200	0.0250	5.2160A	5.2200B	5.0760	5.2200	0	0
PMMAY21	2021-05-19	5.2160	5.2190	5.2190	0.0240	5.2160A	5.2190B	5.1640	5.2190	0	0
PMJUN21	2021-06-16	5.2160	5.2190	5.2190	0.0240	5.2150A	5.2190B	4.7980	5.2190	0	0
PMSEP21	2021-09-15	5.2160	5.2190	5.2190	0.0240	5.2160A	5.2180B	4.8150	5.2180	0	0
PMDEC21	2021-12-15	5.2170	5.2210	5.2210	0.0240	5.2180A	5.2200B	4.9040	5.2200	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.4088	1.4083	1.4083	0.0048	1.4058A	1.4088B	1.1534	1.4088	0	2
PNJUN21	2021-06-16	1.4091	1.4088	1.4088	0.0049	1.4062A	1.4091B	1.2284	1.4091	0	0
PNSEP21	2021-09-15	1.4094	1.4091	1.4091	0.0049	1.4065A	1.4094B	1.2705	1.4094	0	0
PNDEC21	2021-12-15	1.4092	1.4096	1.4096	0.0049	1.4070A	1.4094B	1.3234	1.4094	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.2183	5.2205	5.2205	0.0243	5.2166A	5.2216B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.2162	5.2184	5.2184	0.0241	5.2150A	5.2191B	4.7977	5.2191	0	0
PPSEP21	2021-09-15	5.2160	5.2186	5.2186	0.0241	5.2156A	5.2189B	4.8149	5.2189	0	0
PPDEC21	2021-12-15	5.2174	5.2206	5.2206	0.0240	5.2180A	5.2204B	4.9035	5.2204	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.4088	1.4083	1.4083	0.0048	1.4058A	1.4088B	1.1534	1.4088	0	0
PXJUN21	2021-06-16	1.4091	1.4088	1.4088	0.0049	1.4062A	1.4091B	1.2284	1.4091	0	0
PXSEP21	2021-09-15	1.4094	1.4091	1.4091	0.0049	1.4065A	1.4094B	1.2705	1.4094	0	0
PXDEC21	2021-12-15	1.4092	1.4096	1.4096	0.0049	1.4070A	1.4094B	1.3233	1.4094	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	3.7040	3.7070	3.7070	0.0040	3.7090A	3.7100B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7030	3.7060	3.7060	0.0040	3.7070A	3.7090B	3.6830	3.7570	0	0
UMMAY21	2021-05-19	3.7020	3.7050	3.7050	0.0040	3.7050A	3.7080B	3.6910	3.7250	0	0
UMJUN21	2021-06-16	3.7020	3.7050	3.7050	0.0040	3.7050A	3.7080B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7010	3.7040	3.7040	0.0040	3.7040A	3.7070B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7010	3.7040	3.7040	0.0040	3.7050A	3.7070B	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	3.7040	3.7070	3.7070	0.0040	3.7090A	3.7100B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7030	3.7060	3.7060	0.0040	3.7070A	3.7090B	3.6830	3.7570	0	0
USMAY21	2021-05-19	3.7020	3.7050	3.7050	0.0040	3.7050A	3.7080B	3.6910	3.7240	0	0
USJUN21	2021-06-16	3.7020	3.7050	3.7050	0.0040	3.7050A	3.7080B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7010	3.7040	3.7040	0.0040	3.7040A	3.7070B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7010	3.7040	3.7040	0.0040	3.7050A	3.7070B	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	3.7049	3.7070	3.7070	0.0043	3.7081A	3.7107B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7011	3.7045	3.7045	0.0041	3.7045A	3.7082B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.7002	3.7038	3.7038	0.0041	3.7040A	3.7073B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7001	3.7039	3.7039	0.0039	3.7047A	3.7071B	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