WGT S.A.

Wyniki sesji z dnia 2021-03-04

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	0.7786	0.7779	0.7779	-0.0008	0.7770A	0.7805B	0.5694	0.8006	0	0
AMJUN21	2021-06-16	0.7789	0.7782	0.7782	-0.0008	0.7773A	0.7808B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7790	0.7783	0.7783	-0.0008	0.7775A	0.7809B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7791	0.7783	0.7783	-0.0010	0.7775A	0.7809B	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	0.7786	0.7779	0.7779	-0.0008	0.7770A	0.7805B	0.5694	0.8006	0	0
AXJUN21	2021-06-16	0.7789	0.7782	0.7782	-0.0008	0.7773A	0.7808B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7790	0.7783	0.7783	-0.0008	0.7775A	0.7809B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7791	0.7783	0.7783	-0.0010	0.7775A	0.7809B	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	1.2633	1.2646	1.2646	0.0009	1.2622A	1.2663B	1.2470	1.4567	0	0
CAJUN21	2021-06-16	1.2632	1.2644	1.2644	0.0009	1.2621A	1.2663B	1.2470	1.3696	0	0
CASEP21	2021-09-15	1.2634	1.2646	1.2646	0.0008	1.2623A	1.2664B	1.2473	1.3401	0	0
CADEC21	2021-12-15	1.2637	1.2649	1.2649	0.0008	1.2626A	1.2666B	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	4.1030	4.0980	4.0980	-0.0130	4.0850A	4.1020B	4.0610	4.4440	0	2
CMAPR21	2021-04-21	4.1060	4.1010	4.1010	-0.0130	4.0880A	4.1050B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1080	4.1030	4.1030	-0.0130	4.0900A	4.1070B	4.0740	4.1570	0	0
CMJUN21	2021-06-16	4.1120	4.1060	4.1060	-0.0130	4.0930A	4.1090B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1200	4.1150	4.1150	-0.0130	4.1020A	4.1180B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1290	4.1260	4.1260	-0.0120	4.1140A	4.1280B	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	1.2633	1.2646	1.2646	0.0009	1.2622A	1.2663B	1.2470	1.4567	0	0
CNJUN21	2021-06-16	1.2632	1.2644	1.2644	0.0009	1.2621A	1.2663B	1.2470	1.3696	0	0
CNSEP21	2021-09-15	1.2634	1.2646	1.2646	0.0008	1.2623A	1.2664B	1.2473	1.3401	0	0
CNDEC21	2021-12-15	1.2637	1.2649	1.2649	0.0008	1.2626A	1.2666B	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	4.1028	4.0978	4.0978	-0.0129	4.0848A	4.1023B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1117	4.1055	4.1055	-0.0128	4.0923A	4.1098B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1197	4.1148	4.1148	-0.0128	4.1016A	4.1187B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1308	4.1253	4.1253	-0.0125	4.1131A	4.1288B	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	1.2048	1.2035	1.2035	-0.0029	1.2031A	1.2051B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.2057	1.2045	1.2045	-0.0029	1.2041A	1.2060B	1.1990	1.2256	0	0
DMMAY21	2021-05-19	1.2065	1.2052	1.2052	-0.0029	1.2048A	1.2068B	1.2015	1.2263	0	0
DMJUN21	2021-06-16	1.2081	1.2059	1.2059	-0.0030	1.2056A	1.2080B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.2104	1.2083	1.2083	-0.0029	1.2080A	1.2102B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.2120	1.2107	1.2107	-0.0030	1.2104A	1.2122B	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	1.2048	1.2035	1.2035	-0.0029	1.2031A	1.2051B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.2072	1.2059	1.2059	-0.0030	1.2056A	1.2075B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.2096	1.2083	1.2083	-0.0029	1.2080A	1.2097B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.2129	1.2107	1.2107	-0.0030	1.2104A	1.2127B	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	0.8638	0.8613	0.8613	-0.0032	0.8613A	0.8648B	0.8578	0.9518	0	6
EBJUN21	2021-06-16	0.8653	0.8627	0.8627	-0.0032	0.8627A	0.8662B	0.8592	0.9254	0	1
EBSEP21	2021-09-15	0.8668	0.8643	0.8643	-0.0032	0.8643A	0.8677B	0.8607	0.9268	0	0
EBDEC21	2021-12-15	0.8684	0.8658	0.8658	-0.0031	0.8658A	0.8692B	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	26.170	26.259	26.259	0.098	26.161A	26.253B	25.690	27.913	0	0
ECJUN21	2021-06-16	26.214	26.307	26.307	0.098	26.211A	26.297B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.264	26.358	26.358	0.099	26.269A	26.340B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.326	26.418	26.418	0.099	26.331A	26.400B	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	1.2056	1.2035	1.2035	-0.0029	1.2031A	1.2055B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.2057	1.2045	1.2045	-0.0029	1.2041A	1.2060B	1.1990	1.2256	0	0
EDMAY21	2021-05-19	1.2065	1.2052	1.2052	-0.0029	1.2048A	1.2068B	1.2015	1.2263	0	0
EDJUN21	2021-06-16	1.2072	1.2059	1.2059	-0.0030	1.2056A	1.2075B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.2096	1.2083	1.2083	-0.0029	1.2080A	1.2097B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.2120	1.2107	1.2107	-0.0030	1.2104A	1.2122B	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	26.170	26.259	26.259	0.098	26.161A	26.253B	25.690	27.913	0	0
EEJUN21	2021-06-16	26.214	26.307	26.307	0.098	26.211A	26.297B	25.743	27.519	0	0
EESEP21	2021-09-15	26.264	26.358	26.358	0.099	26.269A	26.340B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.326	26.418	26.418	0.099	26.331A	26.400B	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	1.1089	1.1127	1.1127	0.0062	1.1091A	1.1141B	1.0480	1.1141	0	3
EFJUN21	2021-06-16	1.1083	1.1121	1.1121	0.0061	1.1087A	1.1135B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.1077	1.1116	1.1116	0.0062	1.1081A	1.1126B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1072	1.1110	1.1110	0.0062	1.1077A	1.1122B	1.0721	1.1122	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHMAR21	2021-03-17	364.18	365.19	365.19	1.04	364.26A	365.08B	345.71	371.97	0	0
EHJUN21	2021-06-16	365.39	366.34	366.34	1.02	365.46A	366.21B	346.74	372.10	0	0
EHSEP21	2021-09-15	366.61	367.64	367.64	1.05	366.80A	367.44B	356.58	373.46	0	0
EHDEC21	2021-12-15	367.92	368.94	368.94	1.03	368.17A	368.70B	358.82	368.70	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	129.22	129.33	129.33	0.25	129.08A	129.40B	114.77	129.90	0	0
EJJUN21	2021-06-16	129.29	129.46	129.46	0.25	129.21A	129.52B	119.91	130.02	0	0
EJSEP21	2021-09-15	129.41	129.58	129.58	0.25	129.34A	129.64B	122.05	130.14	0	0
EJDEC21	2021-12-15	129.51	129.69	129.69	0.25	129.45A	129.74B	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	4.5480	4.5600	4.5600	0.0130	4.5500A	4.5580B	4.3980	4.6620	0	92
EMAPR21	2021-04-21	4.5500	4.5620	4.5620	0.0130	4.5520A	4.5600B	4.4780	4.5600	0	30
EMMAY21	2021-05-19	4.5520	4.5640	4.5640	0.0130	4.5540A	4.5620B	4.4860	4.5620	0	0
EMJUN21	2021-06-16	4.5540	4.5660	4.5660	0.0130	4.5570A	4.5640B	4.4070	4.6630	0	2
EMSEP21	2021-09-15	4.5620	4.5740	4.5740	0.0130	4.5650A	4.5720B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.5710	4.5840	4.5840	0.0140	4.5750A	4.5810B	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	0.8638	0.8613	0.8613	-0.0032	0.8613A	0.8648B	0.8578	0.9518	0	0
EPJUN21	2021-06-16	0.8653	0.8627	0.8627	-0.0033	0.8627A	0.8662B	0.8592	0.9254	0	0
EPSEP21	2021-09-15	0.8668	0.8643	0.8643	-0.0032	0.8643A	0.8677B	0.8607	0.9268	0	0
EPDEC21	2021-12-15	0.8684	0.8658	0.8658	-0.0031	0.8658A	0.8692B	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	1.1089	1.1127	1.1127	0.0062	1.1091A	1.1140B	1.0480	1.1140	0	0
ESJUN21	2021-06-16	1.1083	1.1121	1.1121	0.0061	1.1086A	1.1135B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1077	1.1116	1.1116	0.0062	1.1081A	1.1126B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1072	1.1110	1.1110	0.0062	1.1077A	1.1122B	1.0721	1.1122	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR21	2021-03-17	4.5480	4.5600	4.5600	0.0130	4.5500A	4.5580B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5500	4.5620	4.5620	0.0130	4.5520A	4.5600B	4.4780	4.5600	0	0
EUMAY21	2021-05-19	4.5520	4.5640	4.5640	0.0130	4.5540A	4.5620B	4.4860	4.5620	0	0
EUJUN21	2021-06-16	4.5540	4.5660	4.5660	0.0130	4.5570A	4.5640B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5620	4.5740	4.5740	0.0130	4.5650A	4.5720B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.5710	4.5840	4.5840	0.0140	4.5750A	4.5810B	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	4.5469	4.5599	4.5599	0.0132	4.5498A	4.5588B	4.3327	3436.3756	0	402
EXJUN21	2021-06-16	4.5550	4.5662	4.5662	0.0114	4.5563A	4.5644B	4.3586	115.9165	0	16
EXSEP21	2021-09-15	4.5611	4.5741	4.5741	0.0131	4.5645A	4.5722B	4.3848	4.6718	0	6
EXDEC21	2021-12-15	4.5703	4.5836	4.5836	0.0136	4.5742A	4.5815B	4.4110	4.6805	0	22
EXMAR22	2022-03-16	4.5814	4.5951	4.5951	0.0141	4.5860A	4.5923B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5939	4.6090	4.6090	0.0155	4.5990A	4.6052B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6108	4.6273	4.6273	0.0170	4.6172A	4.6230B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6276	4.6453	4.6453	0.0182	4.6352A	4.6399B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6432	4.6624	4.6624	0.0196	4.6520A	4.6563B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6641	4.6857	4.6857	0.0218	4.6749A	4.6789B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6840	4.7074	4.7074	0.0238	4.6963A	4.7000B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.7033	4.7291	4.7291	0.0259	4.7175A	4.7210B	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	129.17	129.33	129.33	0.25	129.08A	129.40B	114.77	129.90	0	0
EYJUN21	2021-06-16	129.30	129.46	129.46	0.25	129.21A	129.52B	119.91	130.02	0	0
EYSEP21	2021-09-15	129.41	129.58	129.58	0.25	129.34A	129.64B	122.05	130.14	0	0
EYDEC21	2021-12-15	129.51	129.69	129.69	0.25	129.45A	129.74B	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	0.9200	0.9246	0.9246	0.0074	0.9203A	0.9248B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9182	0.9223	0.9223	0.0074	0.9184A	0.9225B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9159	0.9200	0.9200	0.0073	0.9162A	0.9202B	0.8720	0.9202	0	0
HMDEC21	2021-12-15	0.9136	0.9177	0.9177	0.0073	0.9140A	0.9178B	0.8696	0.9178	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.9205	0.9246	0.9246	0.0074	0.9207A	0.9248B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9182	0.9223	0.9223	0.0074	0.9184A	0.9225B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.9159	0.9200	0.9200	0.0073	0.9162A	0.9202B	0.8720	0.9202	0	0
HXDEC21	2021-12-15	0.9136	0.9177	0.9177	0.0073	0.9140A	0.9178B	0.8696	0.9178	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	107.22	107.46	107.46	0.47	107.24A	107.46B	102.61	110.04	0	0
JMJUN21	2021-06-16	107.11	107.35	107.35	0.47	107.13A	107.35B	102.50	107.35	0	0
JMSEP21	2021-09-15	107.00	107.24	107.24	0.46	107.03A	107.24B	102.38	107.24	0	0
JMDEC21	2021-12-15	106.86	107.11	107.11	0.45	106.90A	107.11B	102.23	107.11	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	107.22	107.46	107.46	0.47	107.24A	107.46B	102.61	110.04	0	0
JXJUN21	2021-06-16	107.11	107.35	107.35	0.47	107.13A	107.35B	102.50	107.35	0	0
JXSEP21	2021-09-15	107.00	107.24	107.24	0.46	107.03A	107.24B	102.38	107.24	0	0
JXDEC21	2021-12-15	106.85	107.12	107.12	0.46	106.86A	107.11B	102.23	107.11	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	5.2640	5.2950	5.2950	0.0350	5.2610A	5.2930B	4.7950	5.2930	0	0
PMAPR21	2021-04-21	5.2630	5.2940	5.2940	0.0350	5.2600A	5.2930B	5.0760	5.2930	0	0
PMMAY21	2021-05-19	5.2630	5.2930	5.2930	0.0350	5.2600A	5.2920B	5.1640	5.2920	0	0
PMJUN21	2021-06-16	5.2610	5.2930	5.2930	0.0350	5.2600A	5.2920B	4.7980	5.2920	0	0
PMSEP21	2021-09-15	5.2620	5.2930	5.2930	0.0350	5.2600A	5.2910B	4.8150	5.2910	0	0
PMDEC21	2021-12-15	5.2630	5.2950	5.2950	0.0360	5.2620A	5.2920B	4.9040	5.2920	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3949	1.3976	1.3976	0.0021	1.3925A	1.3981B	1.1534	1.4188	0	2
PNJUN21	2021-06-16	1.3954	1.3980	1.3980	0.0020	1.3929A	1.3984B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3957	1.3984	1.3984	0.0021	1.3933A	1.3988B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3961	1.3987	1.3987	0.0020	1.3937A	1.3990B	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	5.2646	5.2944	5.2944	0.0348	5.2606A	5.2935B	4.7950	5.2935	0	0
PPJUN21	2021-06-16	5.2613	5.2931	5.2931	0.0353	5.2592A	5.2921B	4.7977	5.2921	0	0
PPSEP21	2021-09-15	5.2628	5.2928	5.2928	0.0348	5.2599A	5.2912B	4.8149	5.2912	0	0
PPDEC21	2021-12-15	5.2638	5.2947	5.2947	0.0354	5.2620A	5.2928B	4.9035	5.2928	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3949	1.3976	1.3976	0.0021	1.3925A	1.3981B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.3954	1.3980	1.3980	0.0020	1.3929A	1.3984B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3957	1.3984	1.3984	0.0021	1.3933A	1.3988B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3961	1.3987	1.3987	0.0020	1.3937A	1.3990B	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	3.7730	3.7890	3.7890	0.0200	3.7770A	3.7870B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.7720	3.7880	3.7880	0.0200	3.7750A	3.7860B	3.6820	3.7860	0	0
UMMAY21	2021-05-19	3.7690	3.7870	3.7870	0.0200	3.7730A	3.7850B	3.6810	3.7850	0	0
UMJUN21	2021-06-16	3.7700	3.7870	3.7870	0.0200	3.7740A	3.7840B	3.6190	3.9830	0	1
UMSEP21	2021-09-15	3.7700	3.7860	3.7860	0.0200	3.7730A	3.7830B	3.6190	3.9630	0	0
UMDEC21	2021-12-15	3.7700	3.7860	3.7860	0.0200	3.7740A	3.7830B	3.6200	3.7830	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	3.7730	3.7890	3.7890	0.0200	3.7770A	3.7870B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.7720	3.7880	3.7880	0.0200	3.7750A	3.7860B	3.6820	3.7860	0	0
USMAY21	2021-05-19	3.7720	3.7870	3.7870	0.0200	3.7740A	3.7850B	3.6810	3.7850	0	0
USJUN21	2021-06-16	3.7700	3.7870	3.7870	0.0200	3.7740A	3.7840B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.7700	3.7860	3.7860	0.0200	3.7730A	3.7830B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.7700	3.7860	3.7860	0.0200	3.7740A	3.7830B	3.6200	3.7830	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	3.7709	3.7889	3.7889	0.0200	3.7747A	3.7873B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.7703	3.7864	3.7864	0.0199	3.7739A	3.7847B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.7706	3.7856	3.7856	0.0198	3.7730A	3.7836B	3.6190	3.9635	0	5
UXDEC21	2021-12-15	3.7705	3.7859	3.7859	0.0202	3.7735A	3.7836B	3.6193	3.7836	0	2

**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