WGT S.A.

Wyniki sesji z dnia 2021-02-26

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	0.7836	0.7786	0.7786	-0.0177	0.7734A	0.7842B	0.5694	0.8006	0	0
AMJUN21	2021-06-16	0.7837	0.7788	0.7788	-0.0176	0.7735A	0.7844B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7837	0.7787	0.7787	-0.0176	0.7735A	0.7843B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7836	0.7786	0.7786	-0.0177	0.7734A	0.7842B	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	0.7836	0.7786	0.7786	-0.0177	0.7734A	0.7842B	0.5694	0.8006	0	0
AXJUN21	2021-06-16	0.7837	0.7788	0.7788	-0.0176	0.7735A	0.7844B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7837	0.7787	0.7787	-0.0176	0.7735A	0.7843B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7836	0.7786	0.7786	-0.0177	0.7734A	0.7842B	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	1.2614	1.2635	1.2635	0.0138	1.2595A	1.2683B	1.2470	1.4567	0	0
CAJUN21	2021-06-16	1.2612	1.2635	1.2635	0.0137	1.2595A	1.2683B	1.2470	1.3696	0	0
CASEP21	2021-09-15	1.2614	1.2638	1.2638	0.0138	1.2599A	1.2686B	1.2473	1.3401	0	0
CADEC21	2021-12-15	1.2618	1.2642	1.2642	0.0139	1.2602A	1.2689B	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	4.1070	4.1150	4.1150	0.0320	4.1030A	4.1250B	4.0610	4.4440	0	2
CMAPR21	2021-04-21	4.1100	4.1180	4.1180	0.0320	4.1060A	4.1270B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1120	4.1200	4.1200	0.0320	4.1090A	4.1300B	4.0740	4.1570	0	0
CMJUN21	2021-06-16	4.1150	4.1230	4.1230	0.0330	4.1110A	4.1320B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1230	4.1310	4.1310	0.0320	4.1200A	4.1410B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1330	4.1420	4.1420	0.0320	4.1310A	4.1510B	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	1.2614	1.2635	1.2635	0.0138	1.2595A	1.2683B	1.2470	1.4567	0	0
CNJUN21	2021-06-16	1.2612	1.2635	1.2635	0.0137	1.2595A	1.2683B	1.2470	1.3696	0	0
CNSEP21	2021-09-15	1.2614	1.2638	1.2638	0.0138	1.2599A	1.2686B	1.2473	1.3401	0	0
CNDEC21	2021-12-15	1.2618	1.2642	1.2642	0.0139	1.2602A	1.2689B	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	4.1079	4.1151	4.1151	0.0324	4.1029A	4.1253B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1151	4.1226	4.1226	0.0328	4.1105A	4.1326B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1235	4.1313	4.1313	0.0326	4.1198A	4.1412B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1335	4.1420	4.1420	0.0329	4.1310A	4.1510B	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	1.2151	1.2128	1.2128	-0.0100	1.2099A	1.2162B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2162	1.2138	1.2138	-0.0100	1.2109A	1.2172B	1.1990	1.2256	0	0
DMMAY21	2021-05-19	1.2169	1.2146	1.2146	-0.0099	1.2117A	1.2180B	1.2074	1.2263	0	0
DMJUN21	2021-06-16	1.2177	1.2153	1.2153	-0.0100	1.2124A	1.2187B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2197	1.2177	1.2177	-0.0100	1.2148A	1.2210B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2224	1.2201	1.2201	-0.0100	1.2172A	1.2235B	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	1.2128	1.2128	-0.0100	1.2099A	1.2162B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2177	1.2153	1.2153	-0.0100	1.2124A	1.2187B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2197	1.2177	1.2177	-0.0100	1.2148A	1.2210B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2224	1.2201	1.2201	-0.0100	1.2172A	1.2235B	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	0.8715	0.8690	0.8690	0.0049	0.8681A	0.8726B	0.8578	0.9518	0	6
EBJUN21	2021-06-16	0.8730	0.8704	0.8704	0.0049	0.8695A	0.8741B	0.8592	0.9254	0	0
EBSEP21	2021-09-15	0.8744	0.8720	0.8720	0.0050	0.8711A	0.8756B	0.8607	0.9268	0	0
EBDEC21	2021-12-15	0.8759	0.8734	0.8734	0.0050	0.8726A	0.8770B	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	26.127	26.194	26.194	0.042	26.127A	26.208B	25.690	27.913	0	0
ECJUN21	2021-06-16	26.178	26.242	26.242	0.042	26.178A	26.253B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.233	26.291	26.291	0.042	26.233A	26.291B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.296	26.350	26.350	0.041	26.296A	26.349B	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	1.2128	1.2128	-0.0100	1.2099A	1.2162B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2162	1.2138	1.2138	-0.0100	1.2109A	1.2172B	1.1990	1.2256	0	0
EDMAY21	2021-05-19	1.2169	1.2146	1.2146	-0.0099	1.2117A	1.2180B	1.2073	1.2263	0	0
EDJUN21	2021-06-16	1.2177	1.2153	1.2153	-0.0100	1.2124A	1.2187B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2197	1.2177	1.2177	-0.0100	1.2148A	1.2210B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2224	1.2201	1.2201	-0.0100	1.2172A	1.2235B	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	26.127	26.194	26.194	0.042	26.127A	26.208B	25.690	27.913	0	0
EEJUN21	2021-06-16	26.178	26.242	26.242	0.042	26.178A	26.253B	25.743	27.519	0	0
EESEP21	2021-09-15	26.233	26.291	26.291	0.042	26.233A	26.291B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.296	26.350	26.350	0.041	26.296A	26.349B	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	1.0987	1.0983	1.0983	-0.0076	1.0957A	1.0995B	1.0480	1.1091	0	3
EFJUN21	2021-06-16	1.0982	1.0977	1.0977	-0.0077	1.0952A	1.0989B	1.0593	1.1085	0	0
EFSEP21	2021-09-15	1.0977	1.0973	1.0973	-0.0075	1.0947A	1.0983B	1.0642	1.1078	0	0
EFDEC21	2021-12-15	1.0972	1.0967	1.0967	-0.0076	1.0942A	1.0977B	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	361.34	361.42	361.42	0.60	360.97A	361.70B	345.71	371.97	0	0
EHJUN21	2021-06-16	362.47	362.60	362.60	0.64	362.14A	362.85B	346.74	372.10	0	0
EHSEP21	2021-09-15	363.78	363.99	363.99	0.66	363.58A	364.18B	356.58	373.46	0	0
EHDEC21	2021-12-15	365.14	365.35	365.35	0.66	365.03A	365.47B	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	128.83	128.91	128.91	-0.90	128.73A	129.15B	114.77	129.90	0	0
EJJUN21	2021-06-16	128.96	129.04	129.04	-0.90	128.85A	129.28B	119.91	130.02	0	0
EJSEP21	2021-09-15	129.08	129.15	129.15	-0.90	128.97A	129.39B	122.05	130.14	0	0
EJDEC21	2021-12-15	129.17	129.24	129.24	-0.92	129.08A	129.48B	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	4.5190	4.5190	0.0040	4.5120A	4.5210B	4.3980	4.6620	0	92
EMAPR21	2021-04-21	4.5150	4.5220	4.5220	0.0050	4.5140A	4.5230B	4.4780	4.5570	0	0
EMMAY21	2021-05-19	4.5170	4.5240	4.5240	0.0050	4.5160A	4.5250B	4.4860	4.5260	0	0
EMJUN21	2021-06-16	4.5190	4.5260	4.5260	0.0050	4.5180A	4.5270B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5270	4.5330	4.5330	0.0050	4.5260A	4.5340B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5360	4.5420	4.5420	0.0050	4.5360A	4.5430B	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	0.8715	0.8690	0.8690	0.0049	0.8681A	0.8726B	0.8578	0.9518	0	0
EPJUN21	2021-06-16	0.8730	0.8704	0.8704	0.0049	0.8695A	0.8741B	0.8592	0.9254	0	0
EPSEP21	2021-09-15	0.8744	0.8720	0.8720	0.0050	0.8711A	0.8756B	0.8607	0.9268	0	0
EPDEC21	2021-12-15	0.8759	0.8734	0.8734	0.0050	0.8726A	0.8770B	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	1.0987	1.0983	1.0983	-0.0076	1.0957A	1.0995B	1.0480	1.1091	0	0
ESJUN21	2021-06-16	1.0982	1.0977	1.0977	-0.0077	1.0952A	1.0989B	1.0593	1.1085	0	0
ESSEP21	2021-09-15	1.0977	1.0973	1.0973	-0.0075	1.0947A	1.0983B	1.0642	1.1078	0	0
ESDEC21	2021-12-15	1.0972	1.0967	1.0967	-0.0076	1.0942A	1.0977B	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	4.5190	4.5190	0.0040	4.5120A	4.5210B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5150	4.5220	4.5220	0.0050	4.5140A	4.5230B	4.4780	4.5570	0	0
EUMAY21	2021-05-19	4.5170	4.5240	4.5240	0.0050	4.5160A	4.5250B	4.4860	4.5260	0	0
EUJUN21	2021-06-16	4.5190	4.5260	4.5260	0.0050	4.5180A	4.5270B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5270	4.5330	4.5330	0.0050	4.5260A	4.5340B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5360	4.5420	4.5420	0.0050	4.5360A	4.5430B	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	4.5142	4.5191	4.5191	0.0038	4.5115A	4.5213B	4.3327	3436.3756	0	385
EXJUN21	2021-06-16	4.5204	4.5255	4.5255	0.0049	4.5178A	4.5272B	4.3586	115.9165	0	15
EXSEP21	2021-09-15	4.5266	4.5331	4.5331	0.0050	4.5257A	4.5347B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5363	4.5421	4.5421	0.0049	4.5353A	4.5434B	4.4110	4.6805	0	18
EXMAR22	2022-03-16	4.5476	4.5526	4.5526	0.0046	4.5462A	4.5531B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5589	4.5632	4.5632	0.0040	4.5576A	4.5628B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5737	4.5781	4.5781	0.0043	4.5729A	4.5772B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5881	4.5934	4.5934	0.0054	4.5881A	4.5915B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6024	4.6076	4.6076	0.0059	4.6025A	4.6052B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6211	4.6262	4.6262	0.0060	4.6213A	4.6230B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6376	4.6434	4.6434	0.0061	4.6392A	4.6396B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6548	4.6606	4.6606	0.0061	4.6566A	4.6560B	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	128.83	128.91	128.91	-0.90	128.73A	129.15B	114.77	129.90	0	0
EYJUN21	2021-06-16	128.96	129.04	129.04	-0.90	128.85A	129.28B	119.91	130.02	0	0
EYSEP21	2021-09-15	129.08	129.15	129.15	-0.90	128.97A	129.39B	122.05	130.14	0	0
EYDEC21	2021-12-15	129.17	129.24	129.24	-0.92	129.08A	129.48B	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	0.9056	0.9056	0.0012	0.9025A	0.9063B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9020	0.9033	0.9033	0.0012	0.9003A	0.9041B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.8998	0.9011	0.9011	0.0011	0.8981A	0.9019B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.8975	0.8990	0.8990	0.0013	0.8959A	0.8996B	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	0.9056	0.9056	0.0012	0.9025A	0.9063B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9020	0.9033	0.9033	0.0012	0.9003A	0.9041B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.8998	0.9011	0.9011	0.0011	0.8981A	0.9019B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.8975	0.8990	0.8990	0.0013	0.8959A	0.8996B	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	106.04	106.29	106.29	0.15	106.02A	106.48B	102.61	110.04	0	0
JMJUN21	2021-06-16	105.93	106.17	106.17	0.13	105.91A	106.37B	102.50	107.32	0	0
JMSEP21	2021-09-15	105.82	106.06	106.06	0.13	105.80A	106.26B	102.38	106.26	0	0
JMDEC21	2021-12-15	105.68	105.93	105.93	0.12	105.67A	106.12B	102.23	106.12	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	106.04	106.29	106.29	0.15	106.02A	106.48B	102.61	110.04	0	0
JXJUN21	2021-06-16	105.93	106.17	106.17	0.13	105.91A	106.37B	102.50	107.32	0	0
JXSEP21	2021-09-15	105.82	106.06	106.06	0.13	105.80A	106.26B	102.38	106.26	0	0
JXDEC21	2021-12-15	105.68	105.93	105.93	0.12	105.67A	106.12B	102.23	106.12	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	5.1800	5.2010	5.2010	-0.0250	5.1750A	5.2040B	4.7950	5.2610	0	0
PMAPR21	2021-04-21	5.1790	5.2010	5.2010	-0.0240	5.1740A	5.2030B	5.0760	5.2600	0	0
PMMAY21	2021-05-19	5.1790	5.2000	5.2000	-0.0240	5.1730A	5.2030B	5.1640	5.2590	0	0
PMJUN21	2021-06-16	5.1790	5.2000	5.2000	-0.0230	5.1730A	5.2020B	4.7980	5.2590	0	0
PMSEP21	2021-09-15	5.1790	5.1990	5.1990	-0.0240	5.1730A	5.2010B	4.8150	5.2580	0	0
PMDEC21	2021-12-15	5.1810	5.2010	5.2010	-0.0240	5.1760A	5.2030B	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	1.3936	1.3958	1.3958	-0.0195	1.3893A	1.3966B	1.1534	1.4188	0	2
PNJUN21	2021-06-16	1.3942	1.3963	1.3963	-0.0195	1.3899A	1.3971B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3945	1.3966	1.3966	-0.0195	1.3902A	1.3974B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3952	1.3970	1.3970	-0.0195	1.3905A	1.3977B	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	5.1798	5.2010	5.2010	-0.0244	5.1741A	5.2047B	4.7950	5.2613	0	0
PPJUN21	2021-06-16	5.1782	5.1993	5.1993	-0.0239	5.1725A	5.2026B	4.7977	5.2592	0	0
PPSEP21	2021-09-15	5.1785	5.1990	5.1990	-0.0241	5.1728A	5.2019B	4.8149	5.2589	0	0
PPDEC21	2021-12-15	5.1803	5.2007	5.2007	-0.0241	5.1751A	5.2030B	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	1.3936	1.3958	1.3958	-0.0195	1.3893A	1.3966B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.3942	1.3963	1.3963	-0.0195	1.3899A	1.3971B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3945	1.3966	1.3966	-0.0195	1.3902A	1.3974B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3952	1.3970	1.3970	-0.0195	1.3905A	1.3977B	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	3.7130	3.7260	3.7260	0.0340	3.7110A	3.7350B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7120	3.7250	3.7250	0.0340	3.7090A	3.7340B	3.6820	3.7570	0	0
UMMAY21	2021-05-19	3.7120	3.7240	3.7240	0.0340	3.7090A	3.7330B	3.6810	3.7330	0	0
UMJUN21	2021-06-16	3.7110	3.7240	3.7240	0.0340	3.7090A	3.7330B	3.6190	3.9830	0	0
UMSEP21	2021-09-15	3.7100	3.7230	3.7230	0.0340	3.7080A	3.7310B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7100	3.7230	3.7230	0.0340	3.7080A	3.7310B	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	3.7130	3.7260	3.7260	0.0340	3.7110A	3.7350B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7120	3.7250	3.7250	0.0340	3.7100A	3.7340B	3.6820	3.7570	0	0
USMAY21	2021-05-19	3.7120	3.7240	3.7240	0.0340	3.7090A	3.7330B	3.6810	3.7330	0	0
USJUN21	2021-06-16	3.7110	3.7240	3.7240	0.0340	3.7090A	3.7330B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7100	3.7230	3.7230	0.0340	3.7070A	3.7310B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7100	3.7230	3.7230	0.0340	3.7080A	3.7310B	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	3.7136	3.7262	3.7262	0.0342	3.7107A	3.7359B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7115	3.7237	3.7237	0.0344	3.7081A	3.7332B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.7103	3.7227	3.7227	0.0342	3.7074A	3.7319B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7102	3.7229	3.7229	0.0345	3.7079A	3.7317B	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