WGT S.A.

Wyniki sesji z dnia 2021-03-08

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		0.7687	0.7687	0.0000			0.5694	0.8006	0	0
AMJUN21	2021-06-16		0.7690	0.7690	0.0000			0.6832	0.8007	0	0
AMSEP21	2021-09-15		0.7691	0.7691	0.0000			0.7022	0.8006	0	0
AMDEC21	2021-12-15		0.7692	0.7692	0.0000			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		0.7687	0.7687	0.0000			0.5694	0.8006	0	0
AXJUN21	2021-06-16		0.7690	0.7690	0.0000			0.6832	0.8007	0	0
AXSEP21	2021-09-15		0.7691	0.7691	0.0000			0.7022	0.8006	0	0
AXDEC21	2021-12-15		0.7692	0.7692	0.0000			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		1.2669	1.2669	0.0000			1.2470	1.4567	0	0
CAJUN21	2021-06-16		1.2671	1.2671	0.0000			1.2470	1.3696	0	0
CASEP21	2021-09-15		1.2669	1.2669	0.0000			1.2473	1.3401	0	0
CADEC21	2021-12-15		1.2671	1.2671	0.0000			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		4.1480	4.1480	0.0000			4.0610	4.4440	0	2
CMAPR21	2021-04-21		4.1510	4.1510	0.0000			4.0720	4.2370	0	0
CMMAY21	2021-05-19		4.1530	4.1530	0.0000			4.0740	4.1570	0	0
CMJUN21	2021-06-16		4.1570	4.1570	0.0000			4.0720	4.3750	0	0
CMSEP21	2021-09-15		4.1660	4.1660	0.0000			4.0860	4.3850	0	0
CMDEC21	2021-12-15		4.1770	4.1770	0.0000			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		1.2669	1.2669	0.0000			1.2470	1.4567	0	0
CNJUN21	2021-06-16		1.2667	1.2667	0.0000			1.2470	1.3696	0	0
CNSEP21	2021-09-15		1.2669	1.2669	0.0000			1.2473	1.3401	0	0
CNDEC21	2021-12-15		1.2671	1.2671	0.0000			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		4.1477	4.1477	0.0000			4.0603	4.4440	0	0
CXJUN21	2021-06-16		4.1567	4.1567	0.0000			4.0714	4.3752	0	0
CXSEP21	2021-09-15		4.1662	4.1662	0.0000			4.0854	4.3854	0	0
CXDEC21	2021-12-15		4.1772	4.1772	0.0000			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		1.1930	1.1930	0.0000			1.0806	1.2329	0	1
DMAPR21	2021-04-21		1.1940	1.1940	0.0000			1.1910	1.2256	0	0
DMMAY21	2021-05-19		1.1947	1.1947	0.0000			1.1912	1.2263	0	0
DMJUN21	2021-06-16		1.1955	1.1955	0.0000			1.1287	1.2353	0	0
DMSEP21	2021-09-15		1.1978	1.1978	0.0000			1.1717	1.2377	0	0
DMDEC21	2021-12-15		1.2002	1.2002	0.0000			1.1974	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		1.1930	1.1930	0.0000			1.0806	1.2329	0	21
DXJUN21	2021-06-16		1.1955	1.1955	0.0000			1.1287	1.2353	0	0
DXSEP21	2021-09-15		1.1978	1.1978	0.0000			1.1717	1.2377	0	0
DXDEC21	2021-12-15		1.2002	1.2002	0.0000			1.1974	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		0.8619	0.8619	0.0000			0.8578	0.9518	0	6
EBJUN21	2021-06-16		0.8634	0.8634	0.0000			0.8592	0.9254	0	2
EBSEP21	2021-09-15		0.8649	0.8649	0.0000			0.8607	0.9268	0	0
EBDEC21	2021-12-15		0.8664	0.8664	0.0000			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		26.356	26.356	0.000			25.690	27.913	0	0
ECJUN21	2021-06-16		26.405	26.405	0.000			25.743	27.519	0	0
ECSEP21	2021-09-15		26.455	26.455	0.000			25.802	27.545	0	0
ECDEC21	2021-12-15		26.517	26.517	0.000			25.870	26.515	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDMAR21	2021-03-17		1.1930	1.1930	0.0000			1.0806	1.2329	0	0
EDAPR21	2021-04-21		1.1940	1.1940	0.0000			1.1910	1.2256	0	0
EDMAY21	2021-05-19		1.1947	1.1947	0.0000			1.1912	1.2263	0	0
EDJUN21	2021-06-16		1.1955	1.1955	0.0000			1.1287	1.2353	0	0
EDSEP21	2021-09-15		1.1978	1.1978	0.0000			1.1717	1.2377	0	0
EDDEC21	2021-12-15		1.2002	1.2002	0.0000			1.1974	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		26.356	26.356	0.000			25.690	27.913	0	0
EEJUN21	2021-06-16		26.405	26.405	0.000			25.743	27.519	0	0
EESEP21	2021-09-15		26.455	26.455	0.000			25.802	27.545	0	0
EEDEC21	2021-12-15		26.517	26.517	0.000			25.870	26.515	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR21	2021-03-17		1.1064	1.1064	0.0000			1.0480	1.1141	0	3
EFJUN21	2021-06-16		1.1058	1.1058	0.0000			1.0593	1.1135	0	0
EFSEP21	2021-09-15		1.1053	1.1053	0.0000			1.0642	1.1126	0	0
EFDEC21	2021-12-15		1.1046	1.1046	0.0000			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		367.06	367.06	0.00			345.71	371.97	0	0
EHJUN21	2021-06-16		368.26	368.26	0.00			346.74	372.10	0	0
EHSEP21	2021-09-15		369.64	369.64	0.00			356.58	373.46	0	0
EHDEC21	2021-12-15		371.02	371.02	0.00			358.82	371.05	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17		129.26	129.26	0.00			114.77	129.90	0	0
EJJUN21	2021-06-16		129.39	129.39	0.00			119.91	130.02	0	0
EJSEP21	2021-09-15		129.51	129.51	0.00			122.05	130.14	0	0
EJDEC21	2021-12-15		129.61	129.61	0.00			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		4.5900	4.5900	0.0000			4.3980	4.6620	0	92
EMAPR21	2021-04-21		4.5920	4.5920	0.0000			4.4780	4.5910	0	41
EMMAY21	2021-05-19		4.5950	4.5950	0.0000			4.4860	4.5930	0	0
EMJUN21	2021-06-16		4.5970	4.5970	0.0000			4.4070	4.6630	0	5
EMSEP21	2021-09-15		4.6060	4.6060	0.0000			4.4510	4.6710	0	0
EMDEC21	2021-12-15		4.6150	4.6150	0.0000			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		0.8619	0.8619	0.0000			0.8578	0.9518	0	0
EPJUN21	2021-06-16		0.8634	0.8634	0.0000			0.8592	0.9254	0	0
EPSEP21	2021-09-15		0.8649	0.8649	0.0000			0.8607	0.9268	0	0
EPDEC21	2021-12-15		0.8664	0.8664	0.0000			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		1.1064	1.1064	0.0000			1.0480	1.1140	0	0
ESJUN21	2021-06-16		1.1058	1.1058	0.0000			1.0593	1.1135	0	0
ESSEP21	2021-09-15		1.1053	1.1053	0.0000			1.0642	1.1126	0	0
ESDEC21	2021-12-15		1.1046	1.1046	0.0000			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		4.5900	4.5900	0.0000			4.3980	4.6620	0	0
EUAPR21	2021-04-21		4.5920	4.5920	0.0000			4.4780	4.5910	0	0
EUMAY21	2021-05-19		4.5950	4.5950	0.0000			4.4860	4.5930	0	0
EUJUN21	2021-06-16		4.5970	4.5970	0.0000			4.4070	4.6630	0	0
EUSEP21	2021-09-15		4.6060	4.6060	0.0000			4.4510	4.6710	0	0
EUDEC21	2021-12-15		4.6150	4.6150	0.0000			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		4.5898	4.5898	0.0000			4.3327	3436.3756	0	402
EXJUN21	2021-06-16		4.5968	4.5968	0.0000			4.3586	115.9165	0	18
EXSEP21	2021-09-15		4.6057	4.6057	0.0000			4.3848	4.6718	0	6
EXDEC21	2021-12-15		4.6151	4.6151	0.0000			4.4110	4.6805	0	22
EXMAR22	2022-03-16		4.6262	4.6262	0.0000			4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.6394	4.6394	0.0000			4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.6583	4.6583	0.0000			4.4584	4.7100	0	0
EXDEC22	2022-12-21		4.6774	4.6774	0.0000			4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.6952	4.6952	0.0000			4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.7192	4.7192	0.0000			4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.7418	4.7418	0.0000			4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.7643	4.7643	0.0000			4.5905	4.7569	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR21	2021-03-17		129.30	129.30	0.00			114.77	129.90	0	0
EYJUN21	2021-06-16		129.39	129.39	0.00			119.91	130.02	0	0
EYSEP21	2021-09-15		129.51	129.51	0.00			122.05	130.14	0	0
EYDEC21	2021-12-15		129.61	129.61	0.00			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		0.9272	0.9272	0.0000			0.8765	0.9733	0	0
HMJUN21	2021-06-16		0.9249	0.9249	0.0000			0.8743	0.9427	0	0
HMSEP21	2021-09-15		0.9227	0.9227	0.0000			0.8720	0.9262	0	0
HMDEC21	2021-12-15		0.9205	0.9205	0.0000			0.8696	0.9237	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17		0.9272	0.9272	0.0000			0.8765	0.9733	0	2
HXJUN21	2021-06-16		0.9249	0.9249	0.0000			0.8743	0.9427	0	0
HXSEP21	2021-09-15		0.9227	0.9227	0.0000			0.8720	0.9262	0	0
HXDEC21	2021-12-15		0.9205	0.9205	0.0000			0.8696	0.9237	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17		108.38	108.38	0.00			102.61	110.04	0	0
JMJUN21	2021-06-16		108.26	108.26	0.00			102.50	108.47	0	0
JMSEP21	2021-09-15		108.15	108.15	0.00			102.38	108.35	0	0
JMDEC21	2021-12-15		108.02	108.02	0.00			102.23	108.25	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		108.38	108.38	0.00			102.61	110.04	0	0
JXJUN21	2021-06-16		108.26	108.26	0.00			102.50	108.47	0	0
JXSEP21	2021-09-15		108.15	108.15	0.00			102.38	108.35	0	0
JXDEC21	2021-12-15		108.02	108.02	0.00			102.23	108.25	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		5.3260	5.3260	0.0000			4.7950	5.3240	0	0
PMAPR21	2021-04-21		5.3250	5.3250	0.0000			5.0760	5.3230	0	0
PMMAY21	2021-05-19		5.3250	5.3250	0.0000			5.1640	5.3230	0	0
PMJUN21	2021-06-16		5.3250	5.3250	0.0000			4.7980	5.3230	0	0
PMSEP21	2021-09-15		5.3260	5.3260	0.0000			4.8150	5.3230	0	0
PMDEC21	2021-12-15		5.3270	5.3270	0.0000			4.9040	5.3240	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17		1.3843	1.3843	0.0000			1.1534	1.4188	0	2
PNJUN21	2021-06-16		1.3848	1.3848	0.0000			1.2284	1.4191	0	0
PNSEP21	2021-09-15		1.3851	1.3851	0.0000			1.2705	1.4194	0	0
PNDEC21	2021-12-15		1.3855	1.3855	0.0000			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		5.3256	5.3256	0.0000			4.7950	5.3245	0	0
PPJUN21	2021-06-16		5.3246	5.3246	0.0000			4.7977	5.3231	0	0
PPSEP21	2021-09-15		5.3257	5.3257	0.0000			4.8149	5.3239	0	0
PPDEC21	2021-12-15		5.3273	5.3273	0.0000			4.9035	5.3249	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17		1.3843	1.3843	0.0000			1.1534	1.4188	0	0
PXJUN21	2021-06-16		1.3848	1.3848	0.0000			1.2284	1.4191	0	0
PXSEP21	2021-09-15		1.3851	1.3851	0.0000			1.2705	1.4194	0	0
PXDEC21	2021-12-15		1.3855	1.3855	0.0000			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		3.8470	3.8470	0.0000			3.6180	4.2880	0	37
UMAPR21	2021-04-21		3.8460	3.8460	0.0000			3.6820	3.8520	0	0
UMMAY21	2021-05-19		3.8450	3.8450	0.0000			3.6810	3.8510	0	0
UMJUN21	2021-06-16		3.8450	3.8450	0.0000			3.6190	3.9830	0	2
UMSEP21	2021-09-15		3.8450	3.8450	0.0000			3.6190	3.9630	0	0
UMDEC21	2021-12-15		3.8450	3.8450	0.0000			3.6200	3.8510	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		3.8470	3.8470	0.0000			3.6180	4.2880	0	0
USAPR21	2021-04-21		3.8460	3.8460	0.0000			3.6820	3.8520	0	0
USMAY21	2021-05-19		3.8450	3.8450	0.0000			3.6810	3.8510	0	0
USJUN21	2021-06-16		3.8450	3.8450	0.0000			3.6190	3.9830	0	0
USSEP21	2021-09-15		3.8450	3.8450	0.0000			3.6190	3.9630	0	0
USDEC21	2021-12-15		3.8450	3.8450	0.0000			3.6200	3.8510	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		3.8470	3.8470	0.0000			3.6177	4.2883	0	43
UXJUN21	2021-06-16		3.8450	3.8450	0.0000			3.6181	3.9839	0	37
UXSEP21	2021-09-15		3.8450	3.8450	0.0000			3.6190	3.9635	0	5
UXDEC21	2021-12-15		3.8452	3.8452	0.0000			3.6193	3.8511	0	4

**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