WGT S.A.

Wyniki sesji z dnia 2021-03-01

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	0.7730	0.7759	0.7759	-0.0027	0.7729A	0.7762B	0.5694	0.8006	0	0
AMJUN21	2021-06-16	0.7732	0.7762	0.7762	-0.0026	0.7732A	0.7765B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7733	0.7763	0.7763	-0.0024	0.7732A	0.7765B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7733	0.7763	0.7763	-0.0023	0.7733A	0.7765B	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	0.7730	0.7759	0.7759	-0.0027	0.7729A	0.7762B	0.5694	0.8006	0	0
AXJUN21	2021-06-16	0.7732	0.7762	0.7762	-0.0026	0.7732A	0.7765B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7733	0.7763	0.7763	-0.0024	0.7732A	0.7765B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7733	0.7763	0.7763	-0.0023	0.7733A	0.7765B	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	1.2694	1.2668	1.2668	0.0033	1.2659A	1.2694B	1.2470	1.4567	0	0
CAJUN21	2021-06-16	1.2694	1.2666	1.2666	0.0031	1.2659A	1.2694B	1.2470	1.3696	0	0
CASEP21	2021-09-15	1.2696	1.2669	1.2669	0.0031	1.2662A	1.2696B	1.2473	1.3401	0	0
CADEC21	2021-12-15	1.2699	1.2674	1.2674	0.0032	1.2665A	1.2699B	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	4.1130	4.1120	4.1120	-0.0030	4.1100A	4.1170B	4.0610	4.4440	0	2
CMAPR21	2021-04-21	4.1170	4.1150	4.1150	-0.0030	4.1120A	4.1200B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1190	4.1180	4.1180	-0.0020	4.1150A	4.1220B	4.0740	4.1570	0	0
CMJUN21	2021-06-16	4.1220	4.1200	4.1200	-0.0030	4.1180A	4.1250B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1300	4.1290	4.1290	-0.0020	4.1270A	4.1330B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1410	4.1390	4.1390	-0.0030	4.1380A	4.1430B	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	1.2694	1.2668	1.2668	0.0033	1.2659A	1.2694B	1.2470	1.4567	0	0
CNJUN21	2021-06-16	1.2694	1.2666	1.2666	0.0031	1.2659A	1.2694B	1.2470	1.3696	0	0
CNSEP21	2021-09-15	1.2696	1.2669	1.2669	0.0031	1.2662A	1.2696B	1.2473	1.3401	0	0
CNDEC21	2021-12-15	1.2699	1.2674	1.2674	0.0032	1.2665A	1.2699B	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	4.1148	4.1122	4.1122	-0.0029	4.1092A	4.1176B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1220	4.1198	4.1198	-0.0028	4.1171A	4.1250B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1301	4.1292	4.1292	-0.0021	4.1264A	4.1337B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1410	4.1389	4.1389	-0.0031	4.1371A	4.1435B	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	1.2050	1.2035	1.2035	-0.0093	1.2035A	1.2060B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2060	1.2046	1.2046	-0.0092	1.2046A	1.2070B	1.1990	1.2256	0	0
DMMAY21	2021-05-19	1.2067	1.2052	1.2052	-0.0094	1.2052A	1.2077B	1.2052	1.2263	0	0
DMJUN21	2021-06-16	1.2075	1.2059	1.2059	-0.0094	1.2059A	1.2084B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2098	1.2086	1.2086	-0.0091	1.2086A	1.2108B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2123	1.2108	1.2108	-0.0093	1.2109A	1.2132B	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	1.2050	1.2035	1.2035	-0.0093	1.2035A	1.2060B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2075	1.2059	1.2059	-0.0094	1.2059A	1.2084B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2098	1.2086	1.2086	-0.0091	1.2086A	1.2108B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2123	1.2108	1.2108	-0.0093	1.2109A	1.2132B	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	0.8643	0.8645	0.8645	-0.0045	0.8639A	0.8662B	0.8578	0.9518	0	6
EBJUN21	2021-06-16	0.8658	0.8660	0.8660	-0.0044	0.8654A	0.8678B	0.8592	0.9254	0	1
EBSEP21	2021-09-15	0.8674	0.8674	0.8674	-0.0046	0.8670A	0.8692B	0.8607	0.9268	0	0
EBDEC21	2021-12-15	0.8688	0.8690	0.8690	-0.0044	0.8685A	0.8707B	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	26.119	26.102	26.102	-0.092	26.092A	26.102B	25.690	27.913	0	0
ECJUN21	2021-06-16	26.171	26.151	26.151	-0.091	26.144A	26.146B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.229	26.201	26.201	-0.090	26.201A	26.186B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.289	26.262	26.262	-0.088	26.262A	26.246B	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	1.2050	1.2035	1.2035	-0.0093	1.2035A	1.2060B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2060	1.2046	1.2046	-0.0092	1.2046A	1.2070B	1.1990	1.2256	0	0
EDMAY21	2021-05-19	1.2067	1.2052	1.2052	-0.0094	1.2052A	1.2077B	1.2052	1.2263	0	0
EDJUN21	2021-06-16	1.2075	1.2059	1.2059	-0.0094	1.2059A	1.2084B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2098	1.2086	1.2086	-0.0091	1.2086A	1.2108B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2123	1.2108	1.2108	-0.0093	1.2109A	1.2132B	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	26.119	26.102	26.102	-0.092	26.092A	26.102B	25.690	27.913	0	0
EEJUN21	2021-06-16	26.171	26.151	26.151	-0.091	26.144A	26.146B	25.743	27.519	0	0
EESEP21	2021-09-15	26.229	26.201	26.201	-0.090	26.201A	26.186B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.289	26.262	26.262	-0.088	26.262A	26.246B	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	1.0992	1.1014	1.1014	0.0031	1.0994A	1.1020B	1.0480	1.1091	0	3
EFJUN21	2021-06-16	1.0987	1.1009	1.1009	0.0032	1.0989A	1.1015B	1.0593	1.1085	0	0
EFSEP21	2021-09-15	1.0980	1.1002	1.1002	0.0029	1.0984A	1.1009B	1.0642	1.1078	0	0
EFDEC21	2021-12-15	1.0976	1.0997	1.0997	0.0030	1.0980A	1.1003B	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	363.19	363.86	363.86	2.44	363.20A	363.76B	345.71	371.97	0	0
EHJUN21	2021-06-16	364.32	365.05	365.05	2.45	364.38A	364.93B	346.74	372.10	0	0
EHSEP21	2021-09-15	365.66	366.33	366.33	2.34	365.82A	366.14B	356.58	373.46	0	0
EHDEC21	2021-12-15	367.01	367.73	367.73	2.38	367.27A	367.50B	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	128.60	128.35	128.35	-0.56	128.36A	128.67B	114.77	129.90	0	0
EJJUN21	2021-06-16	128.73	128.51	128.51	-0.53	128.51A	128.79B	119.91	130.02	0	0
EJSEP21	2021-09-15	128.85	128.61	128.61	-0.54	128.61A	128.90B	122.05	130.14	0	0
EJDEC21	2021-12-15	128.95	128.67	128.67	-0.57	128.69A	129.00B	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	4.5260	4.5300	4.5300	0.0110	4.5270A	4.5320B	4.3980	4.6620	0	92
EMAPR21	2021-04-21	4.5280	4.5320	4.5320	0.0100	4.5300A	4.5340B	4.4780	4.5570	0	20
EMMAY21	2021-05-19	4.5300	4.5340	4.5340	0.0100	4.5320A	4.5360B	4.4860	4.5360	0	0
EMJUN21	2021-06-16	4.5320	4.5360	4.5360	0.0100	4.5340A	4.5380B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5390	4.5440	4.5440	0.0110	4.5420A	4.5450B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5480	4.5530	4.5530	0.0110	4.5520A	4.5540B	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	0.8643	0.8645	0.8645	-0.0045	0.8639A	0.8662B	0.8578	0.9518	0	0
EPJUN21	2021-06-16	0.8658	0.8659	0.8659	-0.0045	0.8654A	0.8678B	0.8592	0.9254	0	0
EPSEP21	2021-09-15	0.8674	0.8674	0.8674	-0.0046	0.8670A	0.8692B	0.8607	0.9268	0	0
EPDEC21	2021-12-15	0.8688	0.8690	0.8690	-0.0044	0.8685A	0.8707B	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	1.0992	1.1014	1.1014	0.0031	1.0994A	1.1020B	1.0480	1.1091	0	0
ESJUN21	2021-06-16	1.0987	1.1008	1.1008	0.0031	1.0989A	1.1015B	1.0593	1.1085	0	0
ESSEP21	2021-09-15	1.0980	1.1002	1.1002	0.0029	1.0984A	1.1009B	1.0642	1.1078	0	0
ESDEC21	2021-12-15	1.0976	1.0997	1.0997	0.0030	1.0980A	1.1003B	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	4.5260	4.5300	4.5300	0.0110	4.5270A	4.5320B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5280	4.5320	4.5320	0.0100	4.5300A	4.5340B	4.4780	4.5570	0	0
EUMAY21	2021-05-19	4.5300	4.5340	4.5340	0.0100	4.5320A	4.5360B	4.4860	4.5360	0	0
EUJUN21	2021-06-16	4.5320	4.5360	4.5360	0.0100	4.5340A	4.5380B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5390	4.5440	4.5440	0.0110	4.5420A	4.5450B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5480	4.5530	4.5530	0.0110	4.5520A	4.5540B	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	4.5261	4.5296	4.5296	0.0105	4.5269A	4.5321B	4.3327	3436.3756	0	387
EXJUN21	2021-06-16	4.5321	4.5359	4.5359	0.0104	4.5336A	4.5383B	4.3586	115.9165	0	15
EXSEP21	2021-09-15	4.5394	4.5436	4.5436	0.0105	4.5416A	4.5454B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5484	4.5529	4.5529	0.0108	4.5513A	4.5544B	4.4110	4.6805	0	18
EXMAR22	2022-03-16	4.5583	4.5642	4.5642	0.0116	4.5622A	4.5643B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5683	4.5746	4.5746	0.0114	4.5740A	4.5744B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5832	4.5900	4.5900	0.0119	4.5906A	4.5897B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5981	4.6058	4.6058	0.0124	4.6069A	4.6049B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6123	4.6206	4.6206	0.0130	4.6225A	4.6193B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6312	4.6403	4.6403	0.0141	4.6427A	4.6380B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6491	4.6587	4.6587	0.0153	4.6618A	4.6558B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6666	4.6777	4.6777	0.0171	4.6805A	4.6732B	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	128.60	128.33	128.33	-0.58	128.34A	128.67B	114.77	129.90	0	0
EYJUN21	2021-06-16	128.73	128.49	128.49	-0.55	128.49A	128.79B	119.91	130.02	0	0
EYSEP21	2021-09-15	128.85	128.60	128.60	-0.55	128.60A	128.90B	122.05	130.14	0	0
EYDEC21	2021-12-15	128.95	128.69	128.69	-0.55	128.71A	129.00B	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	0.9122	0.9153	0.9153	0.0097	0.9124A	0.9151B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9099	0.9130	0.9130	0.0097	0.9101A	0.9128B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9077	0.9108	0.9108	0.0097	0.9079A	0.9106B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.9054	0.9083	0.9083	0.0093	0.9056A	0.9080B	0.8696	0.9080	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.9122	0.9153	0.9153	0.0097	0.9124A	0.9151B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9099	0.9130	0.9130	0.0097	0.9101A	0.9128B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.9077	0.9108	0.9108	0.0097	0.9079A	0.9106B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.9054	0.9083	0.9083	0.0093	0.9056A	0.9080B	0.8696	0.9080	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	106.71	106.60	106.60	0.31	106.58A	106.75B	102.61	110.04	0	0
JMJUN21	2021-06-16	106.60	106.47	106.47	0.30	106.44A	106.63B	102.50	107.32	0	0
JMSEP21	2021-09-15	106.48	106.38	106.38	0.32	106.35A	106.52B	102.38	106.52	0	0
JMDEC21	2021-12-15	106.34	106.26	106.26	0.33	106.22A	106.38B	102.23	106.38	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	106.71	106.60	106.60	0.31	106.58A	106.75B	102.61	110.04	0	0
JXJUN21	2021-06-16	106.60	106.47	106.47	0.30	106.44A	106.63B	102.50	107.32	0	0
JXSEP21	2021-09-15	106.48	106.38	106.38	0.32	106.35A	106.52B	102.38	106.52	0	0
JXDEC21	2021-12-15	106.34	106.26	106.26	0.33	106.22A	106.38B	102.23	106.38	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	5.2370	5.2380	5.2380	0.0370	5.2330A	5.2390B	4.7950	5.2610	0	0
PMAPR21	2021-04-21	5.2370	5.2370	5.2370	0.0360	5.2320A	5.2390B	5.0760	5.2600	0	0
PMMAY21	2021-05-19	5.2360	5.2360	5.2360	0.0360	5.2320A	5.2380B	5.1640	5.2590	0	0
PMJUN21	2021-06-16	5.2350	5.2360	5.2360	0.0360	5.2310A	5.2380B	4.7980	5.2590	0	0
PMSEP21	2021-09-15	5.2350	5.2360	5.2360	0.0370	5.2310A	5.2370B	4.8150	5.2580	0	0
PMDEC21	2021-12-15	5.2360	5.2370	5.2370	0.0360	5.2340A	5.2380B	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	1.3944	1.3921	1.3921	-0.0037	1.3906A	1.3953B	1.1534	1.4188	0	2
PNJUN21	2021-06-16	1.3950	1.3926	1.3926	-0.0037	1.3912A	1.3958B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3953	1.3930	1.3930	-0.0036	1.3916A	1.3961B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3957	1.3933	1.3933	-0.0037	1.3919A	1.3965B	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	5.2379	5.2376	5.2376	0.0366	5.2321A	5.2399B	4.7950	5.2613	0	0
PPJUN21	2021-06-16	5.2359	5.2356	5.2356	0.0363	5.2308A	5.2382B	4.7977	5.2592	0	0
PPSEP21	2021-09-15	5.2353	5.2353	5.2353	0.0363	5.2310A	5.2373B	4.8149	5.2589	0	0
PPDEC21	2021-12-15	5.2364	5.2369	5.2369	0.0362	5.2331A	5.2384B	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	1.3944	1.3921	1.3921	-0.0037	1.3906A	1.3953B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.3950	1.3926	1.3926	-0.0037	1.3912A	1.3958B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3953	1.3930	1.3930	-0.0036	1.3916A	1.3961B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3957	1.3933	1.3933	-0.0037	1.3919A	1.3965B	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	3.7560	3.7630	3.7630	0.0370	3.7550A	3.7610B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7540	3.7610	3.7610	0.0360	3.7540A	3.7600B	3.6820	3.7600	0	0
UMMAY21	2021-05-19	3.7540	3.7600	3.7600	0.0360	3.7530A	3.7600B	3.6810	3.7600	0	0
UMJUN21	2021-06-16	3.7510	3.7600	3.7600	0.0360	3.7510A	3.7600B	3.6190	3.9830	1	0
UMSEP21	2021-09-15	3.7520	3.7590	3.7590	0.0360	3.7520A	3.7580B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7520	3.7590	3.7590	0.0360	3.7520A	3.7570B	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	3.7560	3.7630	3.7630	0.0370	3.7550A	3.7610B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7540	3.7610	3.7610	0.0360	3.7540A	3.7600B	3.6820	3.7600	0	0
USMAY21	2021-05-19	3.7540	3.7600	3.7600	0.0360	3.7530A	3.7600B	3.6810	3.7600	0	0
USJUN21	2021-06-16	3.7530	3.7600	3.7600	0.0360	3.7520A	3.7590B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7520	3.7590	3.7590	0.0360	3.7520A	3.7580B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7520	3.7590	3.7590	0.0360	3.7520A	3.7570B	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	3.7561	3.7629	3.7629	0.0367	3.7542A	3.7619B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7535	3.7599	3.7599	0.0362	3.7520A	3.7595B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.7522	3.7589	3.7589	0.0362	3.7512A	3.7580B	3.6190	3.9635	0	0
UXDEC21	2021-12-15	3.7520	3.7592	3.7592	0.0363	3.7517A	3.7578B	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