WGT S.A.

Wyniki sesji z dnia 2021-03-02

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	0.7754	0.7812	0.7812	0.0053	0.7739A	0.7812B	0.5694	0.8006	0	0
AMJUN21	2021-06-16	0.7755	0.7815	0.7815	0.0053	0.7742A	0.7815B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7756	0.7816	0.7816	0.0053	0.7743A	0.7815B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7756	0.7816	0.7816	0.0053	0.7743A	0.7815B	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	0.7754	0.7812	0.7812	0.0053	0.7739A	0.7812B	0.5694	0.8006	0	0
AXJUN21	2021-06-16	0.7755	0.7815	0.7815	0.0053	0.7742A	0.7815B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7756	0.7816	0.7816	0.0053	0.7743A	0.7815B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7756	0.7816	0.7816	0.0053	0.7743A	0.7815B	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	1.2664	1.2639	1.2639	-0.0029	1.2636A	1.2696B	1.2470	1.4567	0	0
CAJUN21	2021-06-16	1.2664	1.2640	1.2640	-0.0026	1.2635A	1.2695B	1.2470	1.3696	0	0
CASEP21	2021-09-15	1.2667	1.2641	1.2641	-0.0028	1.2637A	1.2696B	1.2473	1.3401	0	0
CADEC21	2021-12-15	1.2673	1.2645	1.2645	-0.0029	1.2641A	1.2700B	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	4.1100	4.1120	4.1120	0.0000	4.1020A	4.1190B	4.0610	4.4440	0	2
CMAPR21	2021-04-21	4.1140	4.1150	4.1150	0.0000	4.1050A	4.1220B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1170	4.1170	4.1170	-0.0010	4.1080A	4.1240B	4.0740	4.1570	0	0
CMJUN21	2021-06-16	4.1190	4.1190	4.1190	-0.0010	4.1100A	4.1260B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1280	4.1280	4.1280	-0.0010	4.1190A	4.1350B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1380	4.1390	4.1390	0.0000	4.1300A	4.1450B	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	1.2664	1.2639	1.2639	-0.0029	1.2636A	1.2696B	1.2470	1.4567	0	0
CNJUN21	2021-06-16	1.2664	1.2640	1.2640	-0.0026	1.2635A	1.2695B	1.2470	1.3696	0	0
CNSEP21	2021-09-15	1.2667	1.2641	1.2641	-0.0028	1.2637A	1.2696B	1.2473	1.3401	0	0
CNDEC21	2021-12-15	1.2673	1.2645	1.2645	-0.0029	1.2641A	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	4.1117	4.1115	4.1115	-0.0007	4.1020A	4.1196B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1194	4.1190	4.1190	-0.0008	4.1097A	4.1269B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1287	4.1278	4.1278	-0.0014	4.1190A	4.1354B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1386	4.1382	4.1382	-0.0007	4.1297A	4.1455B	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	1.2014	1.2044	1.2044	0.0009	1.1998A	1.2048B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2024	1.2053	1.2053	0.0007	1.2008A	1.2058B	1.1990	1.2256	0	0
DMMAY21	2021-05-19	1.2031	1.2061	1.2061	0.0009	1.2015A	1.2065B	1.2015	1.2263	0	0
DMJUN21	2021-06-16	1.2039	1.2068	1.2068	0.0009	1.2022A	1.2073B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2063	1.2090	1.2090	0.0004	1.2046A	1.2096B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2086	1.2115	1.2115	0.0007	1.2070A	1.2120B	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	1.2014	1.2044	1.2044	0.0009	1.1998A	1.2048B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2039	1.2068	1.2068	0.0009	1.2022A	1.2073B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2063	1.2090	1.2090	0.0004	1.2046A	1.2096B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2086	1.2115	1.2115	0.0007	1.2070A	1.2120B	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	0.8642	0.8644	0.8644	-0.0001	0.8641A	0.8664B	0.8578	0.9518	0	6
EBJUN21	2021-06-16	0.8657	0.8658	0.8658	-0.0002	0.8656A	0.8679B	0.8592	0.9254	0	1
EBSEP21	2021-09-15	0.8672	0.8673	0.8673	-0.0001	0.8671A	0.8693B	0.8607	0.9268	0	0
EBDEC21	2021-12-15	0.8687	0.8688	0.8688	-0.0002	0.8687A	0.8708B	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	26.178	26.148	26.148	0.046	26.141A	26.178B	25.690	27.913	0	0
ECJUN21	2021-06-16	26.222	26.195	26.195	0.044	26.192A	26.222B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.262	26.244	26.244	0.043	26.248A	26.262B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.322	26.305	26.305	0.043	26.310A	26.322B	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	1.2014	1.2044	1.2044	0.0009	1.1998A	1.2048B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2024	1.2053	1.2053	0.0007	1.2008A	1.2058B	1.1990	1.2256	0	0
EDMAY21	2021-05-19	1.2031	1.2061	1.2061	0.0009	1.2015A	1.2065B	1.2015	1.2263	0	0
EDJUN21	2021-06-16	1.2039	1.2068	1.2068	0.0009	1.2022A	1.2073B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2063	1.2090	1.2090	0.0004	1.2046A	1.2096B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2086	1.2115	1.2115	0.0007	1.2070A	1.2120B	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	26.178	26.148	26.148	0.046	26.141A	26.178B	25.690	27.913	0	0
EEJUN21	2021-06-16	26.222	26.195	26.195	0.044	26.192A	26.222B	25.743	27.519	0	0
EESEP21	2021-09-15	26.262	26.244	26.244	0.043	26.248A	26.262B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.322	26.305	26.305	0.043	26.310A	26.322B	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	1.1015	1.1028	1.1028	0.0014	1.1016A	1.1051B	1.0480	1.1091	0	3
EFJUN21	2021-06-16	1.1010	1.1023	1.1023	0.0014	1.1011A	1.1045B	1.0593	1.1085	0	0
EFSEP21	2021-09-15	1.1003	1.1017	1.1017	0.0015	1.1006A	1.1039B	1.0642	1.1078	0	0
EFDEC21	2021-12-15	1.0999	1.1011	1.1011	0.0014	1.1001A	1.1033B	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	363.82	363.77	363.77	-0.09	363.65A	364.48B	345.71	371.97	0	0
EHJUN21	2021-06-16	365.03	364.95	364.95	-0.10	364.86A	365.63B	346.74	372.10	0	0
EHSEP21	2021-09-15	366.28	366.23	366.23	-0.10	366.20A	366.87B	356.58	373.46	0	0
EHDEC21	2021-12-15	367.71	367.56	367.56	-0.17	367.58A	368.20B	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	128.33	128.53	128.53	0.18	128.23A	128.74B	114.77	129.90	0	0
EJJUN21	2021-06-16	128.50	128.66	128.66	0.15	128.36A	128.86B	119.91	130.02	0	0
EJSEP21	2021-09-15	128.60	128.78	128.78	0.17	128.48A	128.98B	122.05	130.14	0	0
EJDEC21	2021-12-15	128.66	128.89	128.89	0.22	128.59A	129.08B	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	4.5370	4.5350	4.5350	0.0050	4.5330A	4.5380B	4.3980	4.6620	0	92
EMAPR21	2021-04-21	4.5390	4.5360	4.5360	0.0040	4.5360A	4.5400B	4.4780	4.5570	0	20
EMMAY21	2021-05-19	4.5410	4.5380	4.5380	0.0040	4.5380A	4.5410B	4.4860	4.5410	0	0
EMJUN21	2021-06-16	4.5430	4.5400	4.5400	0.0040	4.5400A	4.5430B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5500	4.5480	4.5480	0.0040	4.5480A	4.5510B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5590	4.5570	4.5570	0.0040	4.5570A	4.5600B	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	0.8642	0.8644	0.8644	-0.0001	0.8641A	0.8664B	0.8578	0.9518	0	0
EPJUN21	2021-06-16	0.8657	0.8658	0.8658	-0.0001	0.8656A	0.8679B	0.8592	0.9254	0	0
EPSEP21	2021-09-15	0.8672	0.8673	0.8673	-0.0001	0.8671A	0.8693B	0.8607	0.9268	0	0
EPDEC21	2021-12-15	0.8687	0.8688	0.8688	-0.0002	0.8687A	0.8708B	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	1.1015	1.1028	1.1028	0.0014	1.1016A	1.1051B	1.0480	1.1091	0	0
ESJUN21	2021-06-16	1.1010	1.1023	1.1023	0.0015	1.1011A	1.1045B	1.0593	1.1085	0	0
ESSEP21	2021-09-15	1.1003	1.1017	1.1017	0.0015	1.1006A	1.1039B	1.0642	1.1078	0	0
ESDEC21	2021-12-15	1.0999	1.1011	1.1011	0.0014	1.1001A	1.1033B	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	4.5370	4.5350	4.5350	0.0050	4.5330A	4.5380B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5390	4.5360	4.5360	0.0040	4.5360A	4.5400B	4.4780	4.5570	0	0
EUMAY21	2021-05-19	4.5410	4.5380	4.5380	0.0040	4.5380A	4.5410B	4.4860	4.5410	0	0
EUJUN21	2021-06-16	4.5430	4.5400	4.5400	0.0040	4.5400A	4.5430B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5500	4.5480	4.5480	0.0040	4.5480A	4.5510B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5590	4.5570	4.5570	0.0040	4.5570A	4.5600B	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	4.5375	4.5343	4.5343	0.0047	4.5330A	4.5381B	4.3327	3436.3756	0	387
EXJUN21	2021-06-16	4.5432	4.5403	4.5403	0.0044	4.5394A	4.5439B	4.3586	115.9165	0	15
EXSEP21	2021-09-15	4.5503	4.5476	4.5476	0.0040	4.5472A	4.5510B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5595	4.5570	4.5570	0.0041	4.5567A	4.5601B	4.4110	4.6805	0	18
EXMAR22	2022-03-16	4.5691	4.5674	4.5674	0.0032	4.5680A	4.5699B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5796	4.5798	4.5798	0.0052	4.5811A	4.5808B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5949	4.5964	4.5964	0.0064	4.5978A	4.5959B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6095	4.6127	4.6127	0.0069	4.6143A	4.6108B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6236	4.6277	4.6277	0.0071	4.6300A	4.6249B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6426	4.6479	4.6479	0.0076	4.6510A	4.6446B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6603	4.6665	4.6665	0.0078	4.6706A	4.6621B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.6780	4.6852	4.6852	0.0075	4.6901A	4.6806B	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	128.32	128.53	128.53	0.20	128.23A	128.74B	114.77	129.90	0	0
EYJUN21	2021-06-16	128.48	128.66	128.66	0.17	128.36A	128.86B	119.91	130.02	0	0
EYSEP21	2021-09-15	128.59	128.78	128.78	0.18	128.48A	128.98B	122.05	130.14	0	0
EYDEC21	2021-12-15	128.68	128.89	128.89	0.20	128.59A	129.08B	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	0.9168	0.9157	0.9157	0.0004	0.9157A	0.9187B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9145	0.9134	0.9134	0.0004	0.9134A	0.9164B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9122	0.9111	0.9111	0.0003	0.9112A	0.9142B	0.8720	0.9194	0	0
HMDEC21	2021-12-15	0.9100	0.9090	0.9090	0.0007	0.9091A	0.9119B	0.8696	0.9119	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.9168	0.9157	0.9157	0.0004	0.9157A	0.9187B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9145	0.9134	0.9134	0.0004	0.9134A	0.9164B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.9122	0.9111	0.9111	0.0003	0.9112A	0.9142B	0.8720	0.9194	0	0
HXDEC21	2021-12-15	0.9100	0.9090	0.9090	0.0007	0.9091A	0.9119B	0.8696	0.9119	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	106.85	106.73	106.73	0.13	106.72A	106.93B	102.61	110.04	0	0
JMJUN21	2021-06-16	106.74	106.62	106.62	0.15	106.62A	106.82B	102.50	107.32	0	0
JMSEP21	2021-09-15	106.63	106.52	106.52	0.14	106.51A	106.72B	102.38	106.72	0	0
JMDEC21	2021-12-15	106.49	106.38	106.38	0.12	106.39A	106.59B	102.23	106.59	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	106.85	106.73	106.73	0.13	106.72A	106.93B	102.61	110.04	0	0
JXJUN21	2021-06-16	106.74	106.62	106.62	0.15	106.62A	106.82B	102.50	107.32	0	0
JXSEP21	2021-09-15	106.63	106.52	106.52	0.14	106.51A	106.72B	102.38	106.72	0	0
JXDEC21	2021-12-15	106.49	106.38	106.38	0.12	106.39A	106.59B	102.23	106.59	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	5.2460	5.2460	0.0080	5.2370A	5.2500B	4.7950	5.2610	0	0
PMAPR21	2021-04-21	5.2360	5.2450	5.2450	0.0080	5.2360A	5.2490B	5.0760	5.2600	0	0
PMMAY21	2021-05-19	5.2430	5.2450	5.2450	0.0090	5.2360A	5.2480B	5.1640	5.2590	0	0
PMJUN21	2021-06-16	5.2350	5.2440	5.2440	0.0080	5.2350A	5.2480B	4.7980	5.2590	0	0
PMSEP21	2021-09-15	5.2350	5.2440	5.2440	0.0080	5.2350A	5.2470B	4.8150	5.2580	0	0
PMDEC21	2021-12-15	5.2430	5.2450	5.2450	0.0080	5.2370A	5.2480B	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	1.3887	1.3933	1.3933	0.0012	1.3861A	1.3933B	1.1534	1.4188	0	2
PNJUN21	2021-06-16	1.3891	1.3937	1.3937	0.0011	1.3866A	1.3938B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3894	1.3941	1.3941	0.0011	1.3869A	1.3941B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3898	1.3945	1.3945	0.0012	1.3873A	1.3945B	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	5.2375	5.2459	5.2459	0.0083	5.2363A	5.2502B	4.7950	5.2613	0	0
PPJUN21	2021-06-16	5.2349	5.2440	5.2440	0.0084	5.2346A	5.2481B	4.7977	5.2592	0	0
PPSEP21	2021-09-15	5.2348	5.2436	5.2436	0.0083	5.2345A	5.2473B	4.8149	5.2589	0	0
PPDEC21	2021-12-15	5.2368	5.2451	5.2451	0.0082	5.2366A	5.2485B	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	1.3887	1.3933	1.3933	0.0012	1.3861A	1.3933B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.3891	1.3937	1.3937	0.0011	1.3866A	1.3938B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3894	1.3941	1.3941	0.0011	1.3869A	1.3941B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3898	1.3945	1.3945	0.0012	1.3873A	1.3945B	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	3.7760	3.7650	3.7650	0.0020	3.7650A	3.7820B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7750	3.7640	3.7640	0.0030	3.7640A	3.7800B	3.6820	3.7800	0	0
UMMAY21	2021-05-19	3.7740	3.7630	3.7630	0.0030	3.7630A	3.7800B	3.6810	3.7800	0	0
UMJUN21	2021-06-16	3.7730	3.7630	3.7630	0.0030	3.7620A	3.7790B	3.6190	3.9830	0	1
UMSEP21	2021-09-15	3.7720	3.7620	3.7620	0.0030	3.7610A	3.7780B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7720	3.7620	3.7620	0.0030	3.7620A	3.7780B	3.6200	3.7780	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	3.7760	3.7650	3.7650	0.0020	3.7650A	3.7820B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7750	3.7640	3.7640	0.0030	3.7640A	3.7800B	3.6820	3.7800	0	0
USMAY21	2021-05-19	3.7740	3.7630	3.7630	0.0030	3.7630A	3.7800B	3.6810	3.7800	0	0
USJUN21	2021-06-16	3.7730	3.7630	3.7630	0.0030	3.7620A	3.7790B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7720	3.7620	3.7620	0.0030	3.7610A	3.7780B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7720	3.7620	3.7620	0.0030	3.7620A	3.7780B	3.6200	3.7780	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	3.7765	3.7649	3.7649	0.0020	3.7645A	3.7820B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7737	3.7624	3.7624	0.0025	3.7618A	3.7793B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.7724	3.7613	3.7613	0.0024	3.7610A	3.7780B	3.6190	3.9635	0	3
UXDEC21	2021-12-15	3.7724	3.7615	3.7615	0.0023	3.7615A	3.7781B	3.6193	3.7781	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