WGT S.A.

Wyniki sesji z dnia 2021-03-09

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	0.7677	0.7709	0.7709	0.0022	0.7677A	0.7718B	0.5694	0.8006	0	0
AMJUN21	2021-06-16	0.7684	0.7712	0.7712	0.0022	0.7681A	0.7722B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7686	0.7713	0.7713	0.0022	0.7682A	0.7723B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7683	0.7714	0.7714	0.0022	0.7683A	0.7723B	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	0.7681	0.7709	0.7709	0.0022	0.7677A	0.7718B	0.5694	0.8006	0	0
AXJUN21	2021-06-16	0.7684	0.7712	0.7712	0.0022	0.7681A	0.7722B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7686	0.7713	0.7713	0.0022	0.7682A	0.7723B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7683	0.7714	0.7714	0.0022	0.7683A	0.7723B	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	1.2612	1.2616	1.2616	-0.0053	1.2592A	1.2652B	1.2470	1.4567	0	0
CAJUN21	2021-06-16	1.2611	1.2614	1.2614	-0.0057	1.2590A	1.2650B	1.2470	1.3696	0	0
CASEP21	2021-09-15	1.2612	1.2615	1.2615	-0.0054	1.2592A	1.2651B	1.2473	1.3401	0	0
CADEC21	2021-12-15	1.2614	1.2618	1.2618	-0.0053	1.2594A	1.2652B	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	4.1350	4.1380	4.1380	-0.0100	4.1260A	4.1450B	4.0610	4.4440	0	2
CMAPR21	2021-04-21	4.1390	4.1400	4.1400	-0.0110	4.1300A	4.1470B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1400	4.1430	4.1430	-0.0100	4.1320A	4.1500B	4.0740	4.1570	0	0
CMJUN21	2021-06-16	4.1450	4.1460	4.1460	-0.0110	4.1350A	4.1530B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1540	4.1550	4.1550	-0.0110	4.1450A	4.1620B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1640	4.1650	4.1650	-0.0120	4.1560A	4.1720B	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	1.2612	1.2616	1.2616	-0.0053	1.2592A	1.2652B	1.2470	1.4567	0	0
CNJUN21	2021-06-16	1.2611	1.2615	1.2615	-0.0052	1.2590A	1.2650B	1.2470	1.3696	0	0
CNSEP21	2021-09-15	1.2612	1.2616	1.2616	-0.0053	1.2592A	1.2651B	1.2473	1.3401	0	0
CNDEC21	2021-12-15	1.2614	1.2618	1.2618	-0.0053	1.2594A	1.2652B	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	4.1343	4.1371	4.1371	-0.0106	4.1258A	4.1451B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1442	4.1454	4.1454	-0.0113	4.1343A	4.1533B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1543	4.1551	4.1551	-0.0111	4.1444A	4.1626B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1647	4.1650	4.1650	-0.0122	4.1554A	4.1723B	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	1.1881	1.1908	1.1908	-0.0022	1.1881A	1.1916B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.1891	1.1918	1.1918	-0.0022	1.1891A	1.1925B	1.1891	1.2256	0	0
DMMAY21	2021-05-19	1.1902	1.1924	1.1924	-0.0023	1.1898A	1.1932B	1.1898	1.2263	0	0
DMJUN21	2021-06-16	1.1905	1.1932	1.1932	-0.0023	1.1905A	1.1940B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.1929	1.1954	1.1954	-0.0024	1.1929A	1.1962B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1953	1.1979	1.1979	-0.0023	1.1953A	1.1986B	1.1953	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	1.1885	1.1908	1.1908	-0.0022	1.1881A	1.1916B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.1905	1.1932	1.1932	-0.0023	1.1905A	1.1940B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.1929	1.1954	1.1954	-0.0024	1.1929A	1.1962B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.1953	1.1979	1.1979	-0.0023	1.1953A	1.1986B	1.1953	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	0.8556	0.8557	0.8557	-0.0062	0.8556A	0.8586B	0.8556	0.9518	0	6
EBJUN21	2021-06-16	0.8571	0.8572	0.8572	-0.0062	0.8571A	0.8601B	0.8571	0.9254	0	2
EBSEP21	2021-09-15	0.8586	0.8587	0.8587	-0.0062	0.8586A	0.8615B	0.8586	0.9268	0	0
EBDEC21	2021-12-15	0.8601	0.8602	0.8602	-0.0062	0.8601A	0.8631B	0.8601	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	26.249	26.261	26.261	-0.095	26.249A	26.312B	25.690	27.913	0	0
ECJUN21	2021-06-16	26.301	26.308	26.308	-0.097	26.301A	26.355B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.365	26.357	26.357	-0.098	26.359A	26.397B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.425	26.418	26.418	-0.099	26.422A	26.457B	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	1.1881	1.1908	1.1908	-0.0022	1.1881A	1.1916B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.1895	1.1918	1.1918	-0.0022	1.1891A	1.1925B	1.1891	1.2256	0	0
EDMAY21	2021-05-19	1.1898	1.1924	1.1924	-0.0023	1.1898A	1.1932B	1.1898	1.2263	0	0
EDJUN21	2021-06-16	1.1905	1.1932	1.1932	-0.0023	1.1905A	1.1940B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1929	1.1954	1.1954	-0.0024	1.1929A	1.1962B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1956	1.1979	1.1979	-0.0023	1.1953A	1.1986B	1.1953	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	26.249	26.261	26.261	-0.095	26.249A	26.312B	25.690	27.913	0	0
EEJUN21	2021-06-16	26.301	26.308	26.308	-0.097	26.301A	26.355B	25.743	27.519	0	0
EESEP21	2021-09-15	26.382	26.357	26.357	-0.098	26.359A	26.397B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.425	26.418	26.418	-0.099	26.422A	26.457B	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	1.1068	1.1069	1.1069	0.0005	1.1068A	1.1116B	1.0480	1.1141	0	3
EFJUN21	2021-06-16	1.1097	1.1062	1.1062	0.0004	1.1062A	1.1110B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.1088	1.1055	1.1055	0.0002	1.1056A	1.1103B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1084	1.1050	1.1050	0.0004	1.1051A	1.1097B	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	366.70	366.73	366.73	-0.33	366.52A	367.25B	345.71	371.97	0	0
EHJUN21	2021-06-16	367.92	367.93	367.93	-0.33	367.76A	368.42B	346.74	372.10	0	0
EHSEP21	2021-09-15	369.19	369.28	369.28	-0.36	369.18A	369.73B	356.58	373.46	0	0
EHDEC21	2021-12-15	370.85	370.68	370.68	-0.34	370.70A	371.12B	358.82	371.12	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	129.36	129.38	129.38	0.12	129.17A	129.54B	114.77	129.90	0	0
EJJUN21	2021-06-16	129.51	129.52	129.52	0.13	129.31A	129.67B	119.91	130.02	0	0
EJSEP21	2021-09-15	129.64	129.65	129.65	0.14	129.44A	129.79B	122.05	130.14	0	0
EJDEC21	2021-12-15	129.73	129.74	129.74	0.13	129.56A	129.89B	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	4.5880	4.5790	4.5790	-0.0110	4.5800A	4.5890B	4.3980	4.6620	0	92
EMAPR21	2021-04-21	4.5890	4.5810	4.5810	-0.0110	4.5820A	4.5910B	4.4780	4.5910	0	41
EMMAY21	2021-05-19	4.5920	4.5830	4.5830	-0.0120	4.5840A	4.5930B	4.4860	4.5930	0	0
EMJUN21	2021-06-16	4.5950	4.5860	4.5860	-0.0110	4.5860A	4.5950B	4.4070	4.6630	0	7
EMSEP21	2021-09-15	4.6030	4.5940	4.5940	-0.0120	4.5950A	4.6030B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.6100	4.6020	4.6020	-0.0130	4.6040A	4.6110B	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	0.8556	0.8557	0.8557	-0.0062	0.8556A	0.8586B	0.8556	0.9518	0	0
EPJUN21	2021-06-16	0.8571	0.8572	0.8572	-0.0062	0.8571A	0.8600B	0.8571	0.9254	0	0
EPSEP21	2021-09-15	0.8586	0.8587	0.8587	-0.0062	0.8586A	0.8615B	0.8586	0.9268	0	0
EPDEC21	2021-12-15	0.8601	0.8602	0.8602	-0.0062	0.8601A	0.8630B	0.8601	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	1.1068	1.1069	1.1069	0.0005	1.1068A	1.1116B	1.0480	1.1140	0	0
ESJUN21	2021-06-16	1.1095	1.1062	1.1062	0.0004	1.1062A	1.1110B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1088	1.1055	1.1055	0.0002	1.1056A	1.1103B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1084	1.1050	1.1050	0.0004	1.1051A	1.1097B	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	4.5870	4.5790	4.5790	-0.0110	4.5800A	4.5890B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5900	4.5810	4.5810	-0.0110	4.5820A	4.5910B	4.4780	4.5910	0	0
EUMAY21	2021-05-19	4.5930	4.5830	4.5830	-0.0120	4.5840A	4.5930B	4.4860	4.5930	0	0
EUJUN21	2021-06-16	4.5940	4.5860	4.5860	-0.0110	4.5860A	4.5950B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.6020	4.5940	4.5940	-0.0120	4.5950A	4.6030B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.6110	4.6020	4.6020	-0.0130	4.6040A	4.6110B	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	4.5887	4.5787	4.5787	-0.0111	4.5791A	4.5890B	4.3327	3436.3756	0	403
EXJUN21	2021-06-16	4.5953	4.5855	4.5855	-0.0113	4.5860A	4.5956B	4.3586	115.9165	0	18
EXSEP21	2021-09-15	4.6031	4.5936	4.5936	-0.0121	4.5944A	4.6033B	4.3848	4.6718	0	10
EXDEC21	2021-12-15	4.6113	4.6020	4.6020	-0.0131	4.6034A	4.6116B	4.4110	4.6805	0	28
EXMAR22	2022-03-16	4.6205	4.6117	4.6117	-0.0145	4.6136A	4.6210B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6297	4.6215	4.6215	-0.0179	4.6240A	4.6303B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6436	4.6352	4.6352	-0.0231	4.6386A	4.6436B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6577	4.6497	4.6497	-0.0277	4.6534A	4.6577B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6710	4.6630	4.6630	-0.0322	4.6673A	4.6710B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6908	4.6830	4.6830	-0.0362	4.6882A	4.6914B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.7092	4.7019	4.7019	-0.0399	4.7076A	4.7106B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.7265	4.7204	4.7204	-0.0439	4.7270A	4.7298B	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	129.36	129.38	129.38	0.08	129.19A	129.54B	114.77	129.90	0	0
EYJUN21	2021-06-16	129.51	129.52	129.52	0.13	129.33A	129.67B	119.91	130.02	0	0
EYSEP21	2021-09-15	129.64	129.65	129.65	0.14	129.45A	129.79B	122.05	130.14	0	0
EYDEC21	2021-12-15	129.73	129.74	129.74	0.13	129.55A	129.89B	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	0.9294	0.9295	0.9295	0.0023	0.9294A	0.9348B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9270	0.9271	0.9271	0.0022	0.9270A	0.9324B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9247	0.9248	0.9248	0.0021	0.9247A	0.9300B	0.8720	0.9300	0	0
HMDEC21	2021-12-15	0.9224	0.9225	0.9225	0.0020	0.9224A	0.9277B	0.8696	0.9277	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR21	2021-03-17	0.9294	0.9295	0.9295	0.0023	0.9294A	0.9348B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9270	0.9271	0.9271	0.0022	0.9270A	0.9324B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.9247	0.9248	0.9248	0.0021	0.9247A	0.9300B	0.8720	0.9300	0	0
HXDEC21	2021-12-15	0.9224	0.9225	0.9225	0.0020	0.9224A	0.9277B	0.8696	0.9277	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR21	2021-03-17	108.63	108.66	108.66	0.28	108.57A	108.94B	102.61	110.04	0	0
JMJUN21	2021-06-16	108.53	108.55	108.55	0.29	108.47A	108.83B	102.50	108.83	0	0
JMSEP21	2021-09-15	108.42	108.45	108.45	0.30	108.36A	108.72B	102.38	108.72	0	0
JMDEC21	2021-12-15	108.30	108.32	108.32	0.30	108.24A	108.59B	102.23	108.59	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	108.63	108.66	108.66	0.28	108.57A	108.94B	102.61	110.04	0	0
JXJUN21	2021-06-16	108.53	108.55	108.55	0.29	108.47A	108.83B	102.50	108.83	0	0
JXSEP21	2021-09-15	108.42	108.45	108.45	0.30	108.36A	108.72B	102.38	108.72	0	0
JXDEC21	2021-12-15	108.30	108.32	108.32	0.30	108.24A	108.59B	102.23	108.59	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	5.3490	5.3510	5.3510	0.0250	5.3420A	5.3620B	4.7950	5.3620	0	0
PMAPR21	2021-04-21	5.3480	5.3500	5.3500	0.0250	5.3410A	5.3610B	5.0760	5.3610	0	0
PMMAY21	2021-05-19	5.3480	5.3500	5.3500	0.0250	5.3410A	5.3600B	5.1640	5.3600	0	0
PMJUN21	2021-06-16	5.3480	5.3500	5.3500	0.0250	5.3410A	5.3600B	4.7980	5.3600	0	0
PMSEP21	2021-09-15	5.3490	5.3500	5.3500	0.0240	5.3420A	5.3600B	4.8150	5.3600	0	0
PMDEC21	2021-12-15	5.3490	5.3500	5.3500	0.0230	5.3430A	5.3600B	4.9040	5.3600	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR21	2021-03-17	1.3860	1.3916	1.3916	0.0073	1.3860A	1.3918B	1.1534	1.4188	0	2
PNJUN21	2021-06-16	1.3870	1.3921	1.3921	0.0073	1.3864A	1.3923B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3868	1.3924	1.3924	0.0073	1.3868A	1.3925B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3877	1.3927	1.3927	0.0072	1.3871A	1.3928B	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	5.3503	5.3510	5.3510	0.0254	5.3414A	5.3620B	4.7950	5.3620	0	0
PPJUN21	2021-06-16	5.3495	5.3497	5.3497	0.0251	5.3405A	5.3606B	4.7977	5.3606	0	0
PPSEP21	2021-09-15	5.3481	5.3499	5.3499	0.0242	5.3413A	5.3604B	4.8149	5.3604	0	0
PPDEC21	2021-12-15	5.3492	5.3504	5.3504	0.0231	5.3423A	5.3605B	4.9035	5.3605	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR21	2021-03-17	1.3865	1.3916	1.3916	0.0073	1.3860A	1.3918B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.3864	1.3921	1.3921	0.0073	1.3864A	1.3923B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3868	1.3924	1.3924	0.0073	1.3868A	1.3926B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3871	1.3927	1.3927	0.0072	1.3871A	1.3929B	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	3.8620	3.8450	3.8450	-0.0020	3.8460A	3.8620B	3.6180	4.2880	0	41
UMAPR21	2021-04-21	3.8610	3.8440	3.8440	-0.0020	3.8450A	3.8610B	3.6820	3.8610	0	0
UMMAY21	2021-05-19	3.8600	3.8440	3.8440	-0.0010	3.8450A	3.8600B	3.6810	3.8600	0	0
UMJUN21	2021-06-16	3.8580	3.8430	3.8430	-0.0020	3.8440A	3.8600B	3.6190	3.9830	0	2
UMSEP21	2021-09-15	3.8570	3.8430	3.8430	-0.0020	3.8440A	3.8590B	3.6190	3.9630	0	4
UMDEC21	2021-12-15	3.8560	3.8420	3.8420	-0.0030	3.8440A	3.8580B	3.6200	3.8580	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	3.8620	3.8450	3.8450	-0.0020	3.8460A	3.8620B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.8610	3.8440	3.8440	-0.0020	3.8450A	3.8610B	3.6820	3.8610	0	0
USMAY21	2021-05-19	3.8580	3.8440	3.8440	-0.0010	3.8450A	3.8600B	3.6810	3.8600	0	0
USJUN21	2021-06-16	3.8600	3.8430	3.8430	-0.0020	3.8440A	3.8600B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8570	3.8430	3.8430	-0.0020	3.8440A	3.8590B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.8580	3.8420	3.8420	-0.0030	3.8440A	3.8580B	3.6200	3.8580	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	3.8624	3.8453	3.8453	-0.0017	3.8460A	3.8624B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.8601	3.8432	3.8432	-0.0018	3.8440A	3.8601B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.8592	3.8425	3.8425	-0.0025	3.8436A	3.8592B	3.6190	3.9635	0	5
UXDEC21	2021-12-15	3.8564	3.8420	3.8420	-0.0032	3.8435A	3.8585B	3.6193	3.8585	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