WGT S.A.

Wyniki sesji z dnia 2021-03-10

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	0.7689	0.7727	0.7727	0.0018	0.7684A	0.7743B	0.5694	0.8006	0	0
AMJUN21	2021-06-16	0.7692	0.7730	0.7730	0.0018	0.7688A	0.7746B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7693	0.7731	0.7731	0.0018	0.7690A	0.7747B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7694	0.7731	0.7731	0.0017	0.7690A	0.7746B	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	0.7689	0.7727	0.7727	0.0018	0.7684A	0.7743B	0.5694	0.8006	0	0
AXJUN21	2021-06-16	0.7692	0.7730	0.7730	0.0018	0.7688A	0.7746B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7693	0.7731	0.7731	0.0018	0.7690A	0.7747B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7694	0.7731	0.7731	0.0017	0.7690A	0.7746B	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	1.2672	1.2638	1.2638	0.0022	1.2616A	1.2673B	1.2470	1.4567	0	0
CAJUN21	2021-06-16	1.2670	1.2636	1.2636	0.0022	1.2615A	1.2672B	1.2470	1.3696	0	0
CASEP21	2021-09-15	1.2671	1.2638	1.2638	0.0023	1.2617A	1.2673B	1.2473	1.3401	0	0
CADEC21	2021-12-15	1.2672	1.2638	1.2638	0.0020	1.2619A	1.2674B	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	4.1370	4.1290	4.1290	-0.0090	4.1300A	4.1470B	4.0610	4.4440	0	2
CMAPR21	2021-04-21	4.1390	4.1320	4.1320	-0.0080	4.1330A	4.1500B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1420	4.1350	4.1350	-0.0080	4.1350A	4.1520B	4.0740	4.1570	0	0
CMJUN21	2021-06-16	4.1450	4.1370	4.1370	-0.0090	4.1380A	4.1550B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1540	4.1470	4.1470	-0.0080	4.1480A	4.1650B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1640	4.1570	4.1570	-0.0080	4.1590A	4.1740B	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	1.2672	1.2638	1.2638	0.0022	1.2616A	1.2673B	1.2470	1.4567	0	0
CNJUN21	2021-06-16	1.2670	1.2636	1.2636	0.0021	1.2615A	1.2672B	1.2470	1.3696	0	0
CNSEP21	2021-09-15	1.2671	1.2638	1.2638	0.0022	1.2617A	1.2673B	1.2473	1.3401	0	0
CNDEC21	2021-12-15	1.2672	1.2638	1.2638	0.0020	1.2619A	1.2674B	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	4.1370	4.1288	4.1288	-0.0083	4.1292A	4.1476B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1445	4.1370	4.1370	-0.0084	4.1375A	4.1557B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1545	4.1465	4.1465	-0.0086	4.1474A	4.1650B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1646	4.1568	4.1568	-0.0082	4.1582A	4.1745B	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	1.1912	1.1912	0.0004	1.1875A	1.1924B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.1891	1.1921	1.1921	0.0003	1.1885A	1.1934B	1.1885	1.2256	0	0
DMMAY21	2021-05-19	1.1898	1.1928	1.1928	0.0004	1.1892A	1.1941B	1.1892	1.2263	0	0
DMJUN21	2021-06-16	1.1905	1.1935	1.1935	0.0003	1.1899A	1.1948B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.1928	1.1959	1.1959	0.0005	1.1922A	1.1970B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1951	1.1983	1.1983	0.0004	1.1946A	1.1995B	1.1946	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	1.1881	1.1912	1.1912	0.0004	1.1875A	1.1924B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.1905	1.1935	1.1935	0.0003	1.1899A	1.1948B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.1928	1.1959	1.1959	0.0005	1.1922A	1.1970B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.1951	1.1983	1.1983	0.0004	1.1946A	1.1995B	1.1946	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	0.8563	0.8563	0.0006	0.8552A	0.8579B	0.8552	0.9518	0	6
EBJUN21	2021-06-16	0.8571	0.8578	0.8578	0.0006	0.8567A	0.8593B	0.8567	0.9254	0	2
EBSEP21	2021-09-15	0.8586	0.8593	0.8593	0.0006	0.8582A	0.8608B	0.8582	0.9268	0	0
EBDEC21	2021-12-15	0.8600	0.8607	0.8607	0.0005	0.8598A	0.8622B	0.8598	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	26.243	26.233	26.233	-0.028	26.217A	26.241B	25.690	27.913	0	0
ECJUN21	2021-06-16	26.293	26.280	26.280	-0.028	26.268A	26.284B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.351	26.329	26.329	-0.028	26.325A	26.325B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.413	26.390	26.390	-0.028	26.387A	26.385B	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	1.1912	1.1912	0.0004	1.1875A	1.1924B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.1891	1.1921	1.1921	0.0003	1.1885A	1.1934B	1.1885	1.2256	0	0
EDMAY21	2021-05-19	1.1898	1.1928	1.1928	0.0004	1.1892A	1.1941B	1.1892	1.2263	0	0
EDJUN21	2021-06-16	1.1905	1.1935	1.1935	0.0003	1.1899A	1.1948B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1928	1.1959	1.1959	0.0005	1.1922A	1.1970B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1951	1.1983	1.1983	0.0004	1.1946A	1.1995B	1.1946	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	26.243	26.233	26.233	-0.028	26.217A	26.241B	25.690	27.913	0	0
EEJUN21	2021-06-16	26.293	26.280	26.280	-0.028	26.268A	26.284B	25.743	27.519	0	0
EESEP21	2021-09-15	26.351	26.329	26.329	-0.028	26.325A	26.325B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.413	26.390	26.390	-0.028	26.387A	26.385B	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	1.1036	1.1072	1.1072	0.0003	1.1032A	1.1077B	1.0480	1.1141	0	3
EFJUN21	2021-06-16	1.1031	1.1066	1.1066	0.0004	1.1026A	1.1070B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.1025	1.1059	1.1059	0.0004	1.1020A	1.1063B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1020	1.1053	1.1053	0.0003	1.1015A	1.1057B	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	366.80	366.95	366.95	0.22	366.80A	367.54B	345.71	371.97	0	0
EHJUN21	2021-06-16	367.96	368.14	368.14	0.21	368.01A	368.71B	346.74	372.10	0	0
EHSEP21	2021-09-15	369.38	369.48	369.48	0.20	369.43A	370.00B	356.58	373.46	0	0
EHDEC21	2021-12-15	370.72	370.92	370.92	0.24	370.85A	371.41B	358.82	371.41	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	129.25	129.20	129.20	-0.18	129.11A	129.43B	114.77	129.90	0	0
EJJUN21	2021-06-16	129.39	129.34	129.34	-0.18	129.26A	129.56B	119.91	130.02	0	0
EJSEP21	2021-09-15	129.52	129.46	129.46	-0.19	129.39A	129.69B	122.05	130.14	0	0
EJDEC21	2021-12-15	129.62	129.56	129.56	-0.18	129.48A	129.78B	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	4.5770	4.5720	4.5720	-0.0070	4.5710A	4.5770B	4.3980	4.6620	0	92
EMAPR21	2021-04-21	4.5790	4.5740	4.5740	-0.0070	4.5730A	4.5790B	4.4780	4.5910	0	41
EMMAY21	2021-05-19	4.5810	4.5760	4.5760	-0.0070	4.5750A	4.5810B	4.4860	4.5930	0	0
EMJUN21	2021-06-16	4.5830	4.5790	4.5790	-0.0070	4.5780A	4.5830B	4.4070	4.6630	0	7
EMSEP21	2021-09-15	4.5920	4.5870	4.5870	-0.0070	4.5860A	4.5910B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.6010	4.5950	4.5950	-0.0070	4.5950A	4.5990B	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	0.8563	0.8563	0.0006	0.8552A	0.8579B	0.8552	0.9518	0	0
EPJUN21	2021-06-16	0.8571	0.8578	0.8578	0.0006	0.8567A	0.8593B	0.8567	0.9254	0	0
EPSEP21	2021-09-15	0.8586	0.8593	0.8593	0.0006	0.8582A	0.8608B	0.8582	0.9268	0	0
EPDEC21	2021-12-15	0.8600	0.8607	0.8607	0.0005	0.8598A	0.8622B	0.8598	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	1.1036	1.1072	1.1072	0.0003	1.1032A	1.1077B	1.0480	1.1140	0	0
ESJUN21	2021-06-16	1.1031	1.1066	1.1066	0.0004	1.1026A	1.1070B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1025	1.1059	1.1059	0.0004	1.1020A	1.1063B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1020	1.1053	1.1053	0.0003	1.1015A	1.1057B	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	4.5770	4.5720	4.5720	-0.0070	4.5700A	4.5770B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5790	4.5740	4.5740	-0.0070	4.5740A	4.5790B	4.4780	4.5910	0	0
EUMAY21	2021-05-19	4.5810	4.5760	4.5760	-0.0070	4.5750A	4.5810B	4.4860	4.5930	0	0
EUJUN21	2021-06-16	4.5830	4.5790	4.5790	-0.0070	4.5770A	4.5830B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5920	4.5870	4.5870	-0.0070	4.5850A	4.5910B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.6010	4.5950	4.5950	-0.0070	4.5950A	4.5990B	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	4.5764	4.5719	4.5719	-0.0068	4.5706A	4.5774B	4.3327	3436.3756	0	403
EXJUN21	2021-06-16	4.5830	4.5784	4.5784	-0.0071	4.5775A	4.5838B	4.3586	115.9165	0	18
EXSEP21	2021-09-15	4.5914	4.5863	4.5863	-0.0073	4.5857A	4.5913B	4.3848	4.6718	0	10
EXDEC21	2021-12-15	4.6006	4.5952	4.5952	-0.0068	4.5942A	4.5994B	4.4110	4.6805	0	28
EXMAR22	2022-03-16	4.6104	4.6051	4.6051	-0.0066	4.6053A	4.6087B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6212	4.6156	4.6156	-0.0059	4.6159A	4.6182B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6345	4.6294	4.6294	-0.0058	4.6304A	4.6313B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6493	4.6437	4.6437	-0.0060	4.6439A	4.6447B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6626	4.6570	4.6570	-0.0060	4.6589A	4.6573B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6827	4.6773	4.6773	-0.0057	4.6797A	4.6765B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.7018	4.6961	4.6961	-0.0058	4.6990A	4.6944B	4.5644	4.7573	0	0
EXDEC23	2023-12-20	4.7199	4.7149	4.7149	-0.0055	4.7171A	4.7123B	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	129.25	129.20	129.20	-0.18	129.11A	129.43B	114.77	129.90	0	0
EYJUN21	2021-06-16	129.39	129.34	129.34	-0.18	129.26A	129.56B	119.91	130.02	0	0
EYSEP21	2021-09-15	129.52	129.46	129.46	-0.19	129.39A	129.69B	122.05	130.14	0	0
EYDEC21	2021-12-15	129.62	129.56	129.56	-0.18	129.48A	129.78B	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	0.9291	0.9295	0.9295	0.0000	0.9281A	0.9314B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9267	0.9272	0.9272	0.0001	0.9257A	0.9290B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9244	0.9249	0.9249	0.0001	0.9234A	0.9267B	0.8720	0.9300	0	0
HMDEC21	2021-12-15	0.9221	0.9225	0.9225	0.0000	0.9211A	0.9243B	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	0.9291	0.9295	0.9295	0.0000	0.9281A	0.9314B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9267	0.9272	0.9272	0.0001	0.9257A	0.9290B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.9244	0.9249	0.9249	0.0001	0.9234A	0.9267B	0.8720	0.9300	0	0
HXDEC21	2021-12-15	0.9221	0.9225	0.9225	0.0000	0.9211A	0.9243B	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	108.65	108.47	108.47	-0.19	108.36A	108.85B	102.61	110.04	0	0
JMJUN21	2021-06-16	108.53	108.37	108.37	-0.18	108.25A	108.74B	102.50	108.83	0	0
JMSEP21	2021-09-15	108.44	108.27	108.27	-0.18	108.15A	108.63B	102.38	108.72	0	0
JMDEC21	2021-12-15	108.31	108.14	108.14	-0.18	108.02A	108.50B	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	108.65	108.47	108.47	-0.19	108.36A	108.85B	102.61	110.04	0	0
JXJUN21	2021-06-16	108.53	108.37	108.37	-0.18	108.25A	108.74B	102.50	108.83	0	0
JXSEP21	2021-09-15	108.44	108.27	108.27	-0.18	108.15A	108.63B	102.38	108.72	0	0
JXDEC21	2021-12-15	108.31	108.14	108.14	-0.18	108.02A	108.50B	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	5.3470	5.3400	5.3400	-0.0110	5.3350A	5.3510B	4.7950	5.3620	0	0
PMAPR21	2021-04-21	5.3460	5.3390	5.3390	-0.0110	5.3340A	5.3500B	5.0760	5.3610	0	0
PMMAY21	2021-05-19	5.3460	5.3380	5.3380	-0.0120	5.3340A	5.3490B	5.1640	5.3600	0	0
PMJUN21	2021-06-16	5.3460	5.3380	5.3380	-0.0120	5.3340A	5.3490B	4.7980	5.3600	0	0
PMSEP21	2021-09-15	5.3460	5.3380	5.3380	-0.0120	5.3340A	5.3490B	4.8150	5.3600	0	0
PMDEC21	2021-12-15	5.3470	5.3390	5.3390	-0.0110	5.3350A	5.3490B	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	1.3882	1.3910	1.3910	-0.0006	1.3862A	1.3932B	1.1534	1.4188	0	2
PNJUN21	2021-06-16	1.3885	1.3915	1.3915	-0.0006	1.3866A	1.3936B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3888	1.3918	1.3918	-0.0006	1.3869A	1.3939B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3893	1.3921	1.3921	-0.0006	1.3873A	1.3942B	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	5.3464	5.3392	5.3392	-0.0118	5.3343A	5.3512B	4.7950	5.3620	0	0
PPJUN21	2021-06-16	5.3454	5.3379	5.3379	-0.0118	5.3332A	5.3498B	4.7977	5.3606	0	0
PPSEP21	2021-09-15	5.3458	5.3378	5.3378	-0.0121	5.3336A	5.3495B	4.8149	5.3604	0	0
PPDEC21	2021-12-15	5.3466	5.3387	5.3387	-0.0117	5.3346A	5.3495B	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	1.3882	1.3910	1.3910	-0.0006	1.3862A	1.3932B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.3885	1.3915	1.3915	-0.0006	1.3866A	1.3936B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3888	1.3918	1.3918	-0.0006	1.3869A	1.3939B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3893	1.3921	1.3921	-0.0006	1.3873A	1.3942B	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	3.8440	3.8380	3.8380	-0.0070	3.8340A	3.8520B	3.6180	4.2880	0	41
UMAPR21	2021-04-21	3.8430	3.8370	3.8370	-0.0070	3.8330A	3.8510B	3.6820	3.8610	0	0
UMMAY21	2021-05-19	3.8430	3.8370	3.8370	-0.0070	3.8330A	3.8500B	3.6810	3.8600	0	0
UMJUN21	2021-06-16	3.8420	3.8360	3.8360	-0.0070	3.8320A	3.8500B	3.6190	3.9830	0	2
UMSEP21	2021-09-15	3.8420	3.8360	3.8360	-0.0070	3.8320A	3.8490B	3.6190	3.9630	0	4
UMDEC21	2021-12-15	3.8400	3.8350	3.8350	-0.0070	3.8320A	3.8480B	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	3.8440	3.8380	3.8380	-0.0070	3.8340A	3.8520B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.8430	3.8370	3.8370	-0.0070	3.8330A	3.8510B	3.6820	3.8610	0	0
USMAY21	2021-05-19	3.8430	3.8370	3.8370	-0.0070	3.8330A	3.8500B	3.6810	3.8600	0	0
USJUN21	2021-06-16	3.8420	3.8360	3.8360	-0.0070	3.8320A	3.8500B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8420	3.8360	3.8360	-0.0070	3.8320A	3.8490B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.8400	3.8350	3.8350	-0.0070	3.8320A	3.8480B	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	3.8450	3.8382	3.8382	-0.0071	3.8337A	3.8524B	3.6177	4.2883	0	43
UXJUN21	2021-06-16	3.8430	3.8360	3.8360	-0.0072	3.8318A	3.8502B	3.6181	3.9839	0	37
UXSEP21	2021-09-15	3.8417	3.8351	3.8351	-0.0074	3.8312A	3.8493B	3.6190	3.9635	0	5
UXDEC21	2021-12-15	3.8416	3.8349	3.8349	-0.0071	3.8314A	3.8486B	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