WGT S.A.

Wyniki sesji z dnia 2021-02-24

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	0.7899	0.7905	0.7905	0.0002	0.7899A	0.7929B	0.5694	0.7929	0	0
AMJUN21	2021-06-16	0.7905	0.7907	0.7907	0.0001	0.7901A	0.7930B	0.6832	0.7930	0	0
AMSEP21	2021-09-15	0.7905	0.7908	0.7908	0.0001	0.7902A	0.7931B	0.7022	0.7931	0	0
AMDEC21	2021-12-15	0.7906	0.7909	0.7909	0.0001	0.7903A	0.7931B	0.7482	0.7931	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR21	2021-03-17	0.7899	0.7905	0.7905	0.0002	0.7899A	0.7929B	0.5694	0.7929	0	0
AXJUN21	2021-06-16	0.7905	0.7907	0.7907	0.0001	0.7901A	0.7930B	0.6832	0.7930	0	0
AXSEP21	2021-09-15	0.7905	0.7908	0.7908	0.0001	0.7902A	0.7931B	0.7022	0.7931	0	0
AXDEC21	2021-12-15	0.7906	0.7909	0.7909	0.0001	0.7903A	0.7931B	0.7482	0.7931	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	1.2574	1.2580	1.2580	-0.0032	1.2554A	1.2594B	1.2554	1.4567	0	0
CAJUN21	2021-06-16	1.2575	1.2581	1.2581	-0.0029	1.2554A	1.2593B	1.2554	1.3696	0	0
CASEP21	2021-09-15	1.2577	1.2583	1.2583	-0.0029	1.2557A	1.2595B	1.2557	1.3401	0	0
CADEC21	2021-12-15	1.2580	1.2585	1.2585	-0.0030	1.2560A	1.2598B	1.2560	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	4.1010	4.1030	4.1030	-0.0170	4.0860A	4.1080B	4.0610	4.4440	0	2
CMAPR21	2021-04-21	4.1040	4.1060	4.1060	-0.0160	4.0880A	4.1100B	4.0880	4.2370	0	0
CMMAY21	2021-05-19	4.1060	4.1080	4.1080	-0.0170	4.0910A	4.1130B	4.0910	4.1570	0	0
CMJUN21	2021-06-16	4.1090	4.1100	4.1100	-0.0170	4.0930A	4.1150B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1190	4.1190	4.1190	-0.0170	4.1030A	4.1240B	4.1030	4.3850	0	0
CMDEC21	2021-12-15	4.1300	4.1300	4.1300	-0.0170	4.1140A	4.1340B	4.1140	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	1.2574	1.2580	1.2580	-0.0032	1.2554A	1.2594B	1.2554	1.4567	0	0
CNJUN21	2021-06-16	1.2575	1.2581	1.2581	-0.0029	1.2554A	1.2593B	1.2554	1.3696	0	0
CNSEP21	2021-09-15	1.2577	1.2583	1.2583	-0.0029	1.2557A	1.2595B	1.2557	1.3401	0	0
CNDEC21	2021-12-15	1.2580	1.2585	1.2585	-0.0030	1.2560A	1.2598B	1.2560	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	4.1003	4.1027	4.1027	-0.0167	4.0851A	4.1081B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1081	4.1098	4.1098	-0.0171	4.0927A	4.1155B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1182	4.1193	4.1193	-0.0170	4.1029A	4.1243B	4.1029	4.3854	0	0
CXDEC21	2021-12-15	4.1295	4.1300	4.1300	-0.0172	4.1137A	4.1345B	4.1137	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	1.2151	1.2129	1.2129	-0.0023	1.2128A	1.2179B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2161	1.2138	1.2138	-0.0024	1.2137A	1.2189B	1.1990	1.2212	0	0
DMMAY21	2021-05-19	1.2168	1.2146	1.2146	-0.0023	1.2145A	1.2196B	1.2074	1.2196	0	0
DMJUN21	2021-06-16	1.2175	1.2153	1.2153	-0.0023	1.2152A	1.2203B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2198	1.2176	1.2176	-0.0023	1.2175A	1.2226B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2223	1.2200	1.2200	-0.0024	1.2199A	1.2250B	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	1.2151	1.2129	1.2129	-0.0023	1.2128A	1.2179B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2175	1.2153	1.2153	-0.0023	1.2152A	1.2203B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2198	1.2176	1.2176	-0.0023	1.2175A	1.2226B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2223	1.2200	1.2200	-0.0024	1.2199A	1.2250B	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	0.8583	0.8596	0.8596	-0.0033	0.8578A	0.8615B	0.8578	0.9518	0	5
EBJUN21	2021-06-16	0.8597	0.8610	0.8610	-0.0033	0.8592A	0.8629B	0.8592	0.9254	0	0
EBSEP21	2021-09-15	0.8612	0.8625	0.8625	-0.0032	0.8607A	0.8643B	0.8607	0.9268	0	0
EBDEC21	2021-12-15	0.8627	0.8639	0.8639	-0.0032	0.8622A	0.8657B	0.8622	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	25.886	26.030	26.030	0.146	25.899A	26.037B	25.690	27.913	0	0
ECJUN21	2021-06-16	25.932	26.076	26.076	0.145	25.948A	26.081B	25.743	27.519	0	0
ECSEP21	2021-09-15	25.985	26.127	26.127	0.145	26.007A	26.121B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.047	26.187	26.187	0.142	26.071A	26.181B	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	1.2151	1.2129	1.2129	-0.0023	1.2128A	1.2179B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2161	1.2138	1.2138	-0.0024	1.2137A	1.2189B	1.1990	1.2212	0	0
EDMAY21	2021-05-19	1.2168	1.2146	1.2146	-0.0023	1.2145A	1.2196B	1.2073	1.2196	0	0
EDJUN21	2021-06-16	1.2175	1.2153	1.2153	-0.0023	1.2152A	1.2203B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2198	1.2176	1.2176	-0.0023	1.2175A	1.2226B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2223	1.2200	1.2200	-0.0024	1.2199A	1.2250B	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	25.886	26.030	26.030	0.146	25.899A	26.037B	25.690	27.913	0	0
EEJUN21	2021-06-16	25.932	26.076	26.076	0.145	25.948A	26.081B	25.743	27.519	0	0
EESEP21	2021-09-15	25.985	26.127	26.127	0.145	26.007A	26.121B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.047	26.187	26.187	0.142	26.071A	26.181B	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	1.1002	1.1018	1.1018	0.0083	1.1006A	1.1047B	1.0480	1.1047	0	3
EFJUN21	2021-06-16	1.0996	1.1013	1.1013	0.0084	1.1000A	1.1041B	1.0593	1.1041	0	0
EFSEP21	2021-09-15	1.0990	1.1007	1.1007	0.0084	1.0994A	1.1034B	1.0642	1.1034	0	0
EFDEC21	2021-12-15	1.0983	1.1001	1.1001	0.0084	1.0989A	1.1028B	1.0721	1.1028	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHMAR21	2021-03-17	359.12	360.18	360.18	1.14	359.12A	360.26B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.18	361.26	361.26	1.12	360.23A	361.28B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.44	362.57	362.57	1.15	361.55A	362.48B	356.58	373.46	0	0
EHDEC21	2021-12-15	362.78	363.87	363.87	1.11	362.97A	363.76B	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	128.38	128.60	128.60	0.77	128.39A	128.81B	114.77	128.81	0	0
EJJUN21	2021-06-16	128.51	128.72	128.72	0.77	128.52A	128.93B	119.91	128.93	0	0
EJSEP21	2021-09-15	128.62	128.84	128.84	0.77	128.64A	129.05B	122.05	129.05	0	0
EJDEC21	2021-12-15	128.72	128.95	128.95	0.78	128.76A	129.15B	125.54	129.15	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	4.5100	4.5200	4.5200	0.0150	4.5130A	4.5220B	4.3980	4.6620	0	89
EMAPR21	2021-04-21	4.5110	4.5220	4.5220	0.0150	4.5150A	4.5250B	4.4780	4.5570	0	0
EMMAY21	2021-05-19	4.5130	4.5240	4.5240	0.0150	4.5170A	4.5260B	4.4860	4.5260	0	0
EMJUN21	2021-06-16	4.5150	4.5260	4.5260	0.0150	4.5190A	4.5280B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5220	4.5340	4.5340	0.0160	4.5270A	4.5350B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5310	4.5430	4.5430	0.0150	4.5370A	4.5440B	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	0.8583	0.8596	0.8596	-0.0033	0.8578A	0.8615B	0.8578	0.9518	0	0
EPJUN21	2021-06-16	0.8598	0.8610	0.8610	-0.0033	0.8592A	0.8629B	0.8592	0.9254	0	0
EPSEP21	2021-09-15	0.8612	0.8625	0.8625	-0.0032	0.8607A	0.8643B	0.8607	0.9268	0	0
EPDEC21	2021-12-15	0.8627	0.8639	0.8639	-0.0032	0.8622A	0.8657B	0.8622	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	1.1002	1.1018	1.1018	0.0083	1.1006A	1.1047B	1.0480	1.1047	0	0
ESJUN21	2021-06-16	1.0996	1.1013	1.1013	0.0084	1.1000A	1.1041B	1.0593	1.1041	0	0
ESSEP21	2021-09-15	1.0990	1.1007	1.1007	0.0084	1.0994A	1.1034B	1.0642	1.1034	0	0
ESDEC21	2021-12-15	1.0983	1.1001	1.1001	0.0084	1.0989A	1.1028B	1.0721	1.1028	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR21	2021-03-17	4.5100	4.5200	4.5200	0.0150	4.5130A	4.5220B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5110	4.5220	4.5220	0.0150	4.5150A	4.5250B	4.4780	4.5570	0	0
EUMAY21	2021-05-19	4.5130	4.5240	4.5240	0.0150	4.5170A	4.5260B	4.4860	4.5260	0	0
EUJUN21	2021-06-16	4.5150	4.5260	4.5260	0.0150	4.5190A	4.5280B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5220	4.5340	4.5340	0.0160	4.5270A	4.5350B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5310	4.5430	4.5430	0.0150	4.5370A	4.5440B	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	4.5101	4.5204	4.5204	0.0157	4.5129A	4.5229B	4.3327	3436.3756	0	381
EXJUN21	2021-06-16	4.5154	4.5261	4.5261	0.0157	4.5186A	4.5286B	4.3586	115.9165	0	15
EXSEP21	2021-09-15	4.5227	4.5337	4.5337	0.0156	4.5270A	4.5359B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5319	4.5432	4.5432	0.0158	4.5367A	4.5448B	4.4110	4.6805	0	18
EXMAR22	2022-03-16	4.5416	4.5537	4.5537	0.0155	4.5472A	4.5551B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5515	4.5644	4.5644	0.0146	4.5594A	4.5648B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5648	4.5787	4.5787	0.0153	4.5739A	4.5782B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5773	4.5926	4.5926	0.0159	4.5884A	4.5917B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5900	4.6061	4.6061	0.0164	4.6020A	4.6047B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6084	4.6242	4.6242	0.0171	4.6205A	4.6218B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6243	4.6411	4.6411	0.0178	4.6380A	4.6378B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6401	4.6579	4.6579	0.0184	4.6550A	4.6541B	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	128.38	128.60	128.60	0.77	128.39A	128.81B	114.77	128.81	0	0
EYJUN21	2021-06-16	128.51	128.72	128.72	0.77	128.52A	128.93B	119.91	128.93	0	0
EYSEP21	2021-09-15	128.62	128.84	128.84	0.77	128.64A	129.05B	122.05	129.05	0	0
EYDEC21	2021-12-15	128.72	128.95	128.95	0.77	128.76A	129.15B	125.54	129.15	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	0.9044	0.9085	0.9085	0.0086	0.9046A	0.9084B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9021	0.9063	0.9063	0.0086	0.9024A	0.9062B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8999	0.9041	0.9041	0.0086	0.9002A	0.9039B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8976	0.9018	0.9018	0.0086	0.8979A	0.9016B	0.8696	0.9016	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.9044	0.9085	0.9085	0.0086	0.9046A	0.9084B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9021	0.9063	0.9063	0.0086	0.9024A	0.9062B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8999	0.9041	0.9041	0.0086	0.9002A	0.9039B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8976	0.9018	0.9018	0.0086	0.8979A	0.9017B	0.8696	0.9017	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	105.52	106.04	106.04	0.83	105.53A	106.06B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.42	105.93	105.93	0.81	105.43A	105.96B	102.50	107.32	0	0
JMSEP21	2021-09-15	105.31	105.83	105.83	0.82	105.33A	105.85B	102.38	105.94	0	0
JMDEC21	2021-12-15	105.19	105.71	105.71	0.84	105.21A	105.73B	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	105.52	106.04	106.04	0.83	105.53A	106.06B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.42	105.93	105.93	0.81	105.43A	105.96B	102.50	107.32	0	0
JXSEP21	2021-09-15	105.31	105.83	105.83	0.82	105.33A	105.85B	102.38	105.94	0	0
JXDEC21	2021-12-15	105.19	105.71	105.71	0.84	105.21A	105.73B	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	5.2560	5.2590	5.2590	0.0380	5.2470A	5.2610B	4.7950	5.2610	0	0
PMAPR21	2021-04-21	5.2550	5.2580	5.2580	0.0380	5.2460A	5.2600B	5.0760	5.2600	0	0
PMMAY21	2021-05-19	5.2540	5.2580	5.2580	0.0390	5.2460A	5.2590B	5.1640	5.2590	0	0
PMJUN21	2021-06-16	5.2530	5.2570	5.2570	0.0380	5.2450A	5.2590B	4.7980	5.2590	0	0
PMSEP21	2021-09-15	5.2530	5.2570	5.2570	0.0380	5.2460A	5.2580B	4.8150	5.2580	0	0
PMDEC21	2021-12-15	5.2550	5.2600	5.2600	0.0390	5.2480A	5.2600B	4.9040	5.2600	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.4175	1.4109	1.4109	0.0026	1.4096A	1.4188B	1.1534	1.4188	0	2
PNJUN21	2021-06-16	1.4179	1.4114	1.4114	0.0026	1.4101A	1.4191B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.4182	1.4117	1.4117	0.0026	1.4104A	1.4194B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.4186	1.4122	1.4122	0.0026	1.4109A	1.4199B	1.3234	1.4199	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR21	2021-03-17	5.2560	5.2588	5.2588	0.0383	5.2464A	5.2613B	4.7950	5.2613	0	0
PPJUN21	2021-06-16	5.2539	5.2570	5.2570	0.0386	5.2448A	5.2592B	4.7977	5.2592	0	0
PPSEP21	2021-09-15	5.2534	5.2571	5.2571	0.0385	5.2452A	5.2589B	4.8149	5.2589	0	0
PPDEC21	2021-12-15	5.2550	5.2592	5.2592	0.0386	5.2479A	5.2604B	4.9035	5.2604	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.4175	1.4109	1.4109	0.0026	1.4096A	1.4188B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.4179	1.4114	1.4114	0.0026	1.4101A	1.4191B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.4182	1.4117	1.4117	0.0026	1.4104A	1.4194B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.4186	1.4122	1.4122	0.0026	1.4109A	1.4198B	1.3233	1.4198	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	3.7080	3.7270	3.7270	0.0200	3.7080A	3.7280B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7070	3.7260	3.7260	0.0200	3.7070A	3.7270B	3.6830	3.7570	0	0
UMMAY21	2021-05-19	3.7060	3.7250	3.7250	0.0200	3.7060A	3.7260B	3.6910	3.7260	0	0
UMJUN21	2021-06-16	3.7070	3.7250	3.7250	0.0200	3.7060A	3.7260B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7060	3.7240	3.7240	0.0200	3.7050A	3.7240B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7060	3.7240	3.7240	0.0200	3.7060A	3.7240B	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	3.7080	3.7270	3.7270	0.0200	3.7080A	3.7280B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7070	3.7260	3.7260	0.0200	3.7070A	3.7270B	3.6830	3.7570	0	0
USMAY21	2021-05-19	3.7060	3.7250	3.7250	0.0200	3.7060A	3.7260B	3.6910	3.7260	0	0
USJUN21	2021-06-16	3.7070	3.7250	3.7250	0.0200	3.7060A	3.7260B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7060	3.7240	3.7240	0.0200	3.7050A	3.7240B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7060	3.7240	3.7240	0.0200	3.7060A	3.7240B	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	3.7075	3.7271	3.7271	0.0201	3.7074A	3.7285B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7049	3.7248	3.7248	0.0203	3.7051A	3.7260B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.7039	3.7239	3.7239	0.0201	3.7045A	3.7249B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7043	3.7242	3.7242	0.0203	3.7052A	3.7248B	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