WGT S.A.

Wyniki sesji z dnia 2021-02-25

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	0.7985	0.7963	0.7963	0.0058	0.7964A	0.8006B	0.5694	0.8006	0	0
AMJUN21	2021-06-16	0.7991	0.7964	0.7964	0.0057	0.7965A	0.8007B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7991	0.7963	0.7963	0.0055	0.7964A	0.8006B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7990	0.7963	0.7963	0.0054	0.7964A	0.8005B	0.7482	0.8005	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR21	2021-03-17	0.7986	0.7963	0.7963	0.0058	0.7964A	0.8006B	0.5694	0.8006	0	0
AXJUN21	2021-06-16	0.7991	0.7964	0.7964	0.0057	0.7965A	0.8007B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7991	0.7963	0.7963	0.0055	0.7964A	0.8006B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7990	0.7963	0.7963	0.0054	0.7964A	0.8005B	0.7482	0.8005	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	1.2496	1.2497	1.2497	-0.0083	1.2470A	1.2500B	1.2470	1.4567	0	0
CAJUN21	2021-06-16	1.2497	1.2498	1.2498	-0.0083	1.2470A	1.2500B	1.2470	1.3696	0	0
CASEP21	2021-09-15	1.2499	1.2500	1.2500	-0.0083	1.2473A	1.2503B	1.2473	1.3401	0	0
CADEC21	2021-12-15	1.2502	1.2503	1.2503	-0.0082	1.2477A	1.2505B	1.2477	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	4.0810	4.0830	4.0830	-0.0200	4.0690A	4.0880B	4.0610	4.4440	0	2
CMAPR21	2021-04-21	4.0830	4.0860	4.0860	-0.0200	4.0720A	4.0910B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.0860	4.0880	4.0880	-0.0200	4.0740A	4.0930B	4.0740	4.1570	0	0
CMJUN21	2021-06-16	4.0880	4.0900	4.0900	-0.0200	4.0760A	4.0950B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.0980	4.0990	4.0990	-0.0200	4.0860A	4.1040B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1090	4.1100	4.1100	-0.0200	4.0970A	4.1140B	4.0970	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	1.2496	1.2497	1.2497	-0.0083	1.2470A	1.2500B	1.2470	1.4567	0	0
CNJUN21	2021-06-16	1.2497	1.2498	1.2498	-0.0083	1.2470A	1.2500B	1.2470	1.3696	0	0
CNSEP21	2021-09-15	1.2499	1.2500	1.2500	-0.0083	1.2473A	1.2503B	1.2473	1.3401	0	0
CNDEC21	2021-12-15	1.2502	1.2503	1.2503	-0.0082	1.2477A	1.2505B	1.2477	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	4.0805	4.0827	4.0827	-0.0200	4.0686A	4.0888B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.0878	4.0898	4.0898	-0.0200	4.0760A	4.0956B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.0973	4.0987	4.0987	-0.0206	4.0854A	4.1043B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1083	4.1091	4.1091	-0.0209	4.0964A	4.1145B	4.0964	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	1.2203	1.2228	1.2228	0.0099	1.2201A	1.2246B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2213	1.2238	1.2238	0.0100	1.2211A	1.2256B	1.1990	1.2256	0	0
DMMAY21	2021-05-19	1.2220	1.2245	1.2245	0.0099	1.2218A	1.2263B	1.2074	1.2263	0	0
DMJUN21	2021-06-16	1.2228	1.2253	1.2253	0.0100	1.2226A	1.2270B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2252	1.2277	1.2277	0.0101	1.2249A	1.2293B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2275	1.2301	1.2301	0.0101	1.2273A	1.2317B	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	1.2203	1.2228	1.2228	0.0099	1.2201A	1.2246B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2228	1.2253	1.2253	0.0100	1.2226A	1.2270B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2252	1.2277	1.2277	0.0101	1.2249A	1.2293B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2275	1.2301	1.2301	0.0101	1.2273A	1.2317B	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	0.8620	0.8641	0.8641	0.0045	0.8619A	0.8656B	0.8578	0.9518	0	6
EBJUN21	2021-06-16	0.8634	0.8655	0.8655	0.0045	0.8633A	0.8670B	0.8592	0.9254	0	0
EBSEP21	2021-09-15	0.8648	0.8670	0.8670	0.0045	0.8647A	0.8685B	0.8607	0.9268	0	0
EBDEC21	2021-12-15	0.8668	0.8684	0.8684	0.0045	0.8662A	0.8699B	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	26.101	26.152	26.152	0.122	26.092A	26.144B	25.690	27.913	0	0
ECJUN21	2021-06-16	26.152	26.200	26.200	0.124	26.142A	26.188B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.209	26.249	26.249	0.122	26.199A	26.228B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.271	26.309	26.309	0.122	26.262A	26.286B	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	1.2204	1.2228	1.2228	0.0099	1.2201A	1.2246B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2213	1.2238	1.2238	0.0100	1.2211A	1.2256B	1.1990	1.2256	0	0
EDMAY21	2021-05-19	1.2220	1.2245	1.2245	0.0099	1.2218A	1.2263B	1.2073	1.2263	0	0
EDJUN21	2021-06-16	1.2228	1.2253	1.2253	0.0100	1.2226A	1.2270B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2252	1.2277	1.2277	0.0101	1.2249A	1.2293B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2275	1.2301	1.2301	0.0101	1.2273A	1.2317B	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	26.101	26.152	26.152	0.122	26.092A	26.144B	25.690	27.913	0	0
EEJUN21	2021-06-16	26.152	26.200	26.200	0.124	26.142A	26.188B	25.743	27.519	0	0
EESEP21	2021-09-15	26.209	26.249	26.249	0.122	26.199A	26.228B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.271	26.309	26.309	0.122	26.262A	26.286B	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	1.1047	1.1059	1.1059	0.0041	1.1036A	1.1091B	1.0480	1.1091	0	3
EFJUN21	2021-06-16	1.1041	1.1054	1.1054	0.0041	1.1030A	1.1085B	1.0593	1.1085	0	0
EFSEP21	2021-09-15	1.1034	1.1048	1.1048	0.0041	1.1025A	1.1078B	1.0642	1.1078	0	0
EFDEC21	2021-12-15	1.1030	1.1043	1.1043	0.0042	1.1019A	1.1072B	1.0721	1.1072	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHMAR21	2021-03-17	360.18	360.82	360.82	0.64	360.00A	360.67B	345.71	371.97	0	0
EHJUN21	2021-06-16	361.33	361.96	361.96	0.70	361.15A	361.79B	346.74	372.10	0	0
EHSEP21	2021-09-15	362.68	363.33	363.33	0.76	362.51A	363.09B	356.58	373.46	0	0
EHDEC21	2021-12-15	364.05	364.69	364.69	0.82	363.88A	364.42B	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	129.43	129.81	129.81	1.21	129.39A	129.90B	114.77	129.90	0	0
EJJUN21	2021-06-16	129.53	129.94	129.94	1.22	129.53A	130.02B	119.91	130.02	0	0
EJSEP21	2021-09-15	129.65	130.05	130.05	1.21	129.65A	130.14B	122.05	130.14	0	0
EJDEC21	2021-12-15	129.79	130.16	130.16	1.21	129.75A	130.24B	125.54	130.24	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	4.5130	4.5150	4.5150	-0.0050	4.5070A	4.5150B	4.3980	4.6620	0	92
EMAPR21	2021-04-21	4.5150	4.5170	4.5170	-0.0050	4.5080A	4.5170B	4.4780	4.5570	0	0
EMMAY21	2021-05-19	4.5170	4.5190	4.5190	-0.0050	4.5100A	4.5190B	4.4860	4.5260	0	0
EMJUN21	2021-06-16	4.5180	4.5210	4.5210	-0.0050	4.5120A	4.5200B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5260	4.5280	4.5280	-0.0060	4.5200A	4.5280B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5360	4.5370	4.5370	-0.0060	4.5300A	4.5360B	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	0.8620	0.8641	0.8641	0.0045	0.8619A	0.8656B	0.8578	0.9518	0	0
EPJUN21	2021-06-16	0.8634	0.8655	0.8655	0.0045	0.8633A	0.8670B	0.8592	0.9254	0	0
EPSEP21	2021-09-15	0.8648	0.8670	0.8670	0.0045	0.8647A	0.8685B	0.8607	0.9268	0	0
EPDEC21	2021-12-15	0.8668	0.8684	0.8684	0.0045	0.8662A	0.8699B	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	1.1047	1.1059	1.1059	0.0041	1.1036A	1.1091B	1.0480	1.1091	0	0
ESJUN21	2021-06-16	1.1041	1.1054	1.1054	0.0041	1.1030A	1.1085B	1.0593	1.1085	0	0
ESSEP21	2021-09-15	1.1034	1.1048	1.1048	0.0041	1.1025A	1.1078B	1.0642	1.1078	0	0
ESDEC21	2021-12-15	1.1030	1.1043	1.1043	0.0042	1.1019A	1.1072B	1.0721	1.1072	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR21	2021-03-17	4.5130	4.5150	4.5150	-0.0050	4.5070A	4.5150B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5150	4.5170	4.5170	-0.0050	4.5080A	4.5170B	4.4780	4.5570	0	0
EUMAY21	2021-05-19	4.5170	4.5190	4.5190	-0.0050	4.5100A	4.5190B	4.4860	4.5260	0	0
EUJUN21	2021-06-16	4.5180	4.5210	4.5210	-0.0050	4.5120A	4.5200B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5260	4.5280	4.5280	-0.0060	4.5200A	4.5280B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5360	4.5370	4.5370	-0.0060	4.5300A	4.5360B	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	4.5123	4.5153	4.5153	-0.0051	4.5062A	4.5155B	4.3327	3436.3756	0	385
EXJUN21	2021-06-16	4.5180	4.5206	4.5206	-0.0055	4.5119A	4.5208B	4.3586	115.9165	0	15
EXSEP21	2021-09-15	4.5260	4.5281	4.5281	-0.0056	4.5198A	4.5281B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5357	4.5372	4.5372	-0.0060	4.5296A	4.5368B	4.4110	4.6805	0	18
EXMAR22	2022-03-16	4.5468	4.5480	4.5480	-0.0057	4.5406A	4.5469B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5584	4.5592	4.5592	-0.0052	4.5524A	4.5575B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5733	4.5738	4.5738	-0.0049	4.5675A	4.5715B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5879	4.5880	4.5880	-0.0046	4.5822A	4.5854B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6001	4.6017	4.6017	-0.0044	4.5964A	4.5986B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6200	4.6202	4.6202	-0.0040	4.6155A	4.6163B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6366	4.6373	4.6373	-0.0038	4.6331A	4.6327B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6544	4.6545	4.6545	-0.0034	4.6508A	4.6491B	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	129.43	129.81	129.81	1.21	129.39A	129.90B	114.77	129.90	0	0
EYJUN21	2021-06-16	129.53	129.94	129.94	1.22	129.53A	130.02B	119.91	130.02	0	0
EYSEP21	2021-09-15	129.65	130.05	130.05	1.21	129.65A	130.14B	122.05	130.14	0	0
EYDEC21	2021-12-15	129.79	130.16	130.16	1.21	129.75A	130.24B	125.54	130.24	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	0.9042	0.9044	0.9044	-0.0041	0.9035A	0.9072B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9020	0.9021	0.9021	-0.0042	0.9013A	0.9049B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8998	0.9000	0.9000	-0.0041	0.8991A	0.9027B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8976	0.8977	0.8977	-0.0041	0.8970A	0.9004B	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	0.9042	0.9044	0.9044	-0.0041	0.9035A	0.9072B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9020	0.9021	0.9021	-0.0042	0.9013A	0.9049B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8998	0.9000	0.9000	-0.0041	0.8991A	0.9027B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8976	0.8977	0.8977	-0.0041	0.8970A	0.9004B	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	106.06	106.14	106.14	0.10	106.02A	106.17B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.95	106.04	106.04	0.11	105.93A	106.06B	102.50	107.32	0	0
JMSEP21	2021-09-15	105.85	105.93	105.93	0.10	105.83A	105.95B	102.38	105.95	0	0
JMDEC21	2021-12-15	105.72	105.81	105.81	0.10	105.70A	105.82B	102.23	105.82	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	106.06	106.14	106.14	0.10	106.02A	106.17B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.95	106.04	106.04	0.11	105.93A	106.06B	102.50	107.32	0	0
JXSEP21	2021-09-15	105.85	105.93	105.93	0.10	105.83A	105.95B	102.38	105.95	0	0
JXDEC21	2021-12-15	105.72	105.81	105.81	0.10	105.70A	105.82B	102.23	105.82	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	5.2250	5.2260	5.2260	-0.0330	5.2120A	5.2350B	4.7950	5.2610	0	0
PMAPR21	2021-04-21	5.2240	5.2250	5.2250	-0.0330	5.2110A	5.2340B	5.0760	5.2600	0	0
PMMAY21	2021-05-19	5.2210	5.2240	5.2240	-0.0340	5.2110A	5.2340B	5.1640	5.2590	0	0
PMJUN21	2021-06-16	5.2200	5.2230	5.2230	-0.0340	5.2100A	5.2330B	4.7980	5.2590	0	0
PMSEP21	2021-09-15	5.2200	5.2230	5.2230	-0.0340	5.2110A	5.2330B	4.8150	5.2580	0	0
PMDEC21	2021-12-15	5.2230	5.2250	5.2250	-0.0350	5.2130A	5.2340B	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	1.4152	1.4153	1.4153	0.0044	1.4131A	1.4177B	1.1534	1.4188	0	2
PNJUN21	2021-06-16	1.4157	1.4158	1.4158	0.0044	1.4135A	1.4182B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.4160	1.4161	1.4161	0.0044	1.4138A	1.4185B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.4164	1.4165	1.4165	0.0043	1.4143A	1.4188B	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	5.2247	5.2254	5.2254	-0.0334	5.2119A	5.2359B	4.7950	5.2613	0	0
PPJUN21	2021-06-16	5.2229	5.2232	5.2232	-0.0338	5.2098A	5.2335B	4.7977	5.2592	0	0
PPSEP21	2021-09-15	5.2198	5.2231	5.2231	-0.0340	5.2105A	5.2332B	4.8149	5.2589	0	0
PPDEC21	2021-12-15	5.2224	5.2248	5.2248	-0.0344	5.2129A	5.2346B	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	1.4152	1.4153	1.4153	0.0044	1.4131A	1.4177B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.4157	1.4158	1.4158	0.0044	1.4135A	1.4182B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.4160	1.4161	1.4161	0.0044	1.4138A	1.4185B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.4164	1.4165	1.4165	0.0043	1.4143A	1.4188B	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	3.6910	3.6920	3.6920	-0.0350	3.6830A	3.6970B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.6900	3.6910	3.6910	-0.0350	3.6820A	3.6950B	3.6820	3.7570	0	0
UMMAY21	2021-05-19	3.6890	3.6900	3.6900	-0.0350	3.6810A	3.6950B	3.6810	3.7260	0	0
UMJUN21	2021-06-16	3.6890	3.6900	3.6900	-0.0350	3.6800A	3.6940B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.6880	3.6890	3.6890	-0.0350	3.6800A	3.6930B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.6870	3.6890	3.6890	-0.0350	3.6800A	3.6930B	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	3.6910	3.6920	3.6920	-0.0350	3.6830A	3.6970B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.6900	3.6910	3.6910	-0.0350	3.6820A	3.6950B	3.6820	3.7570	0	0
USMAY21	2021-05-19	3.6890	3.6900	3.6900	-0.0350	3.6810A	3.6950B	3.6810	3.7260	0	0
USJUN21	2021-06-16	3.6890	3.6900	3.6900	-0.0350	3.6800A	3.6940B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.6880	3.6890	3.6890	-0.0350	3.6800A	3.6930B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.6870	3.6890	3.6890	-0.0350	3.6800A	3.6930B	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	3.6909	3.6920	3.6920	-0.0351	3.6826A	3.6972B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.6882	3.6893	3.6893	-0.0355	3.6800A	3.6944B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.6877	3.6885	3.6885	-0.0354	3.6794A	3.6935B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.6883	3.6884	3.6884	-0.0358	3.6800A	3.6934B	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