WGT S.A.

Wyniki sesji z dnia 2021-03-11

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	0.7729	0.7730	0.7730	0.0003	0.7730A	0.7730B	0.5694	0.8006	0	0
AMJUN21	2021-06-16	0.7732	0.7733	0.7733	0.0003	0.7733A	0.7733B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7733	0.7735	0.7735	0.0004	0.7734A	0.7734B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7733	0.7735	0.7735	0.0004	0.7736A	0.7734B	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	0.7729	0.7730	0.7730	0.0003	0.7730A	0.7730B	0.5694	0.8006	0	0
AXJUN21	2021-06-16	0.7732	0.7733	0.7733	0.0003	0.7733A	0.7733B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7733	0.7735	0.7735	0.0004	0.7734A	0.7734B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7733	0.7735	0.7735	0.0004	0.7736A	0.7734B	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	1.2623	1.2622	1.2622	-0.0016	1.2623A	1.2620B	1.2470	1.4567	0	0
CAJUN21	2021-06-16	1.2622	1.2620	1.2620	-0.0016	1.2620A	1.2620B	1.2470	1.3696	0	0
CASEP21	2021-09-15	1.2623	1.2621	1.2621	-0.0017	1.2622A	1.2621B	1.2473	1.3401	0	0
CADEC21	2021-12-15	1.2624	1.2623	1.2623	-0.0015	1.2624A	1.2621B	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		4.1280	4.1280	-0.0010	4.1310A	4.1250B	4.0610	4.4440	0	2
CMAPR21	2021-04-21		4.1310	4.1310	-0.0010	4.1340A	4.1280B	4.0720	4.2370	0	0
CMMAY21	2021-05-19		4.1330	4.1330	-0.0020	4.1360A	4.1300B	4.0740	4.1570	0	0
CMJUN21	2021-06-16		4.1360	4.1360	-0.0010	4.1390A	4.1330B	4.0720	4.3750	0	0
CMSEP21	2021-09-15		4.1450	4.1450	-0.0020	4.1490A	4.1420B	4.0860	4.3850	0	0
CMDEC21	2021-12-15		4.1550	4.1550	-0.0020	4.1590A	4.1510B	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	1.2623	1.2622	1.2622	-0.0016	1.2623A	1.2620B	1.2470	1.4567	0	0
CNJUN21	2021-06-16	1.2622	1.2620	1.2620	-0.0016	1.2620A	1.2620B	1.2470	1.3696	0	0
CNSEP21	2021-09-15	1.2623	1.2621	1.2621	-0.0017	1.2622A	1.2621B	1.2473	1.3401	0	0
CNDEC21	2021-12-15	1.2624	1.2623	1.2623	-0.0015	1.2624A	1.2621B	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		4.1277	4.1277	-0.0011	4.1302A	4.1255B	4.0603	4.4440	0	0
CXJUN21	2021-06-16		4.1359	4.1359	-0.0011	4.1386A	4.1334B	4.0714	4.3752	0	0
CXSEP21	2021-09-15		4.1451	4.1451	-0.0014	4.1482A	4.1424B	4.0854	4.3854	0	0
CXDEC21	2021-12-15		4.1552	4.1552	-0.0016	4.1589A	4.1515B	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	1.1925	1.1926	1.1926	0.0014	1.1925A	1.1926B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.1934	1.1935	1.1935	0.0014	1.1935A	1.1935B	1.1885	1.2256	0	0
DMMAY21	2021-05-19	1.1941	1.1942	1.1942	0.0014	1.1942A	1.1942B	1.1892	1.2263	0	0
DMJUN21	2021-06-16	1.1948	1.1949	1.1949	0.0014	1.1949A	1.1949B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.1971	1.1973	1.1973	0.0014	1.1974A	1.1971B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1995	1.1997	1.1997	0.0014	1.1997A	1.1996B	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	1.1925	1.1926	1.1926	0.0014	1.1925A	1.1926B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.1948	1.1949	1.1949	0.0014	1.1949A	1.1949B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.1971	1.1973	1.1973	0.0014	1.1974A	1.1971B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.1995	1.1997	1.1997	0.0014	1.1997A	1.1996B	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	0.8562	0.8561	0.8561	-0.0002	0.8561A	0.8560B	0.8552	0.9518	0	6
EBJUN21	2021-06-16	0.8577	0.8575	0.8575	-0.0003	0.8576A	0.8574B	0.8567	0.9254	0	2
EBSEP21	2021-09-15	0.8592	0.8590	0.8590	-0.0003	0.8591A	0.8588B	0.8582	0.9268	0	0
EBDEC21	2021-12-15	0.8606	0.8605	0.8605	-0.0002	0.8606A	0.8605B	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		26.224	26.224	-0.009	26.254A	26.189B	25.690	27.913	0	0
ECJUN21	2021-06-16		26.270	26.270	-0.010	26.305A	26.231B	25.743	27.519	0	0
ECSEP21	2021-09-15		26.321	26.321	-0.008	26.362A	26.272B	25.802	27.545	0	0
ECDEC21	2021-12-15		26.383	26.383	-0.007	26.426A	26.332B	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	1.1925	1.1926	1.1926	0.0014	1.1925A	1.1926B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.1934	1.1935	1.1935	0.0014	1.1935A	1.1935B	1.1885	1.2256	0	0
EDMAY21	2021-05-19	1.1941	1.1942	1.1942	0.0014	1.1942A	1.1942B	1.1892	1.2263	0	0
EDJUN21	2021-06-16	1.1948	1.1949	1.1949	0.0014	1.1949A	1.1949B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1971	1.1973	1.1973	0.0014	1.1974A	1.1971B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1995	1.1997	1.1997	0.0014	1.1997A	1.1996B	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		26.224	26.224	-0.009	26.254A	26.189B	25.690	27.913	0	0
EEJUN21	2021-06-16		26.270	26.270	-0.010	26.305A	26.231B	25.743	27.519	0	0
EESEP21	2021-09-15		26.321	26.321	-0.008	26.362A	26.272B	25.802	27.545	0	0
EEDEC21	2021-12-15		26.383	26.383	-0.007	26.426A	26.332B	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	1.1087	1.1089	1.1089	0.0017	1.1089A	1.1088B	1.0480	1.1141	0	3
EFJUN21	2021-06-16	1.1080	1.1082	1.1082	0.0016	1.1082A	1.1081B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.1074	1.1076	1.1076	0.0017	1.1076A	1.1075B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1067	1.1070	1.1070	0.0017	1.1071A	1.1068B	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		366.92	366.92	-0.03	367.13A	366.72B	345.71	371.97	0	0
EHJUN21	2021-06-16		368.10	368.10	-0.04	368.35A	367.86B	346.74	372.10	0	0
EHSEP21	2021-09-15		369.43	369.43	-0.05	369.73A	369.15B	356.58	373.46	0	0
EHDEC21	2021-12-15		370.86	370.86	-0.06	371.18A	370.54B	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	129.32	129.33	129.33	0.13	129.33A	129.32B	114.77	129.90	0	0
EJJUN21	2021-06-16	129.45	129.47	129.47	0.13	129.47A	129.47B	119.91	130.02	0	0
EJSEP21	2021-09-15	129.57	129.59	129.59	0.13	129.59A	129.59B	122.05	130.14	0	0
EJDEC21	2021-12-15	129.66	129.69	129.69	0.13	129.69A	129.69B	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	4.5730	4.5770	4.5770	0.0050	4.5800A	4.5730B	4.3980	4.6620	0	96
EMAPR21	2021-04-21	4.5750	4.5790	4.5790	0.0050	4.5820A	4.5760B	4.4780	4.5910	0	41
EMMAY21	2021-05-19	4.5770	4.5810	4.5810	0.0050	4.5840A	4.5770B	4.4860	4.5930	0	0
EMJUN21	2021-06-16		4.5830	4.5830	0.0040	4.5870A	4.5790B	4.4070	4.6630	0	7
EMSEP21	2021-09-15		4.5910	4.5910	0.0040	4.5950A	4.5870B	4.4510	4.6710	0	0
EMDEC21	2021-12-15		4.6000	4.6000	0.0050	4.6030A	4.5950B	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	0.8562	0.8561	0.8561	-0.0002	0.8561A	0.8560B	0.8552	0.9518	0	0
EPJUN21	2021-06-16	0.8577	0.8575	0.8575	-0.0003	0.8576A	0.8574B	0.8567	0.9254	0	0
EPSEP21	2021-09-15	0.8592	0.8590	0.8590	-0.0003	0.8591A	0.8588B	0.8582	0.9268	0	0
EPDEC21	2021-12-15	0.8606	0.8605	0.8605	-0.0002	0.8606A	0.8605B	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	1.1087	1.1089	1.1089	0.0017	1.1089A	1.1088B	1.0480	1.1140	0	0
ESJUN21	2021-06-16	1.1080	1.1082	1.1082	0.0016	1.1082A	1.1081B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1074	1.1076	1.1076	0.0017	1.1076A	1.1075B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1067	1.1070	1.1070	0.0017	1.1071A	1.1068B	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	4.5730	4.5770	4.5770	0.0050	4.5800A	4.5730B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5750	4.5790	4.5790	0.0050	4.5820A	4.5760B	4.4780	4.5910	0	0
EUMAY21	2021-05-19	4.5770	4.5810	4.5810	0.0050	4.5840A	4.5770B	4.4860	4.5930	0	0
EUJUN21	2021-06-16		4.5830	4.5830	0.0040	4.5870A	4.5790B	4.4070	4.6630	0	0
EUSEP21	2021-09-15		4.5910	4.5910	0.0040	4.5950A	4.5870B	4.4510	4.6710	0	0
EUDEC21	2021-12-15		4.6000	4.6000	0.0050	4.6030A	4.5950B	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	4.5735	4.5766	4.5766	0.0047	4.5794A	4.5739B	4.3327	3436.3756	0	403
EXJUN21	2021-06-16	4.5797	4.5832	4.5832	0.0048	4.5864A	4.5798B	4.3586	115.9165	0	18
EXSEP21	2021-09-15	4.5870	4.5907	4.5907	0.0044	4.5943A	4.5871B	4.3848	4.6718	0	10
EXDEC21	2021-12-15	4.5955	4.5991	4.5991	0.0039	4.6030A	4.5955B	4.4110	4.6805	0	28
EXMAR22	2022-03-16	4.6062	4.6092	4.6092	0.0041	4.6132A	4.6067B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6162	4.6198	4.6198	0.0042	4.6247A	4.6162B	4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.6331	4.6331	0.0037	4.6388A	4.6288B	4.4584	4.7100	0	0
EXDEC22	2022-12-21		4.6471	4.6471	0.0034	4.6538A	4.6415B	4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.6599	4.6599	0.0029	4.6672A	4.6540B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.6794	4.6794	0.0021	4.6876A	4.6738B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.6978	4.6978	0.0017	4.7066A	4.6918B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.7159	4.7159	0.0010	4.7254A	4.7101B	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	129.32	129.33	129.33	0.13	129.33A	129.32B	114.77	129.90	0	0
EYJUN21	2021-06-16	129.45	129.47	129.47	0.13	129.47A	129.47B	119.91	130.02	0	0
EYSEP21	2021-09-15	129.57	129.59	129.59	0.13	129.59A	129.59B	122.05	130.14	0	0
EYDEC21	2021-12-15	129.66	129.69	129.69	0.13	129.69A	129.69B	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	0.9297	0.9298	0.9298	0.0003	0.9298A	0.9298B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9273	0.9275	0.9275	0.0003	0.9275A	0.9274B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9250	0.9252	0.9252	0.0003	0.9252A	0.9251B	0.8720	0.9300	0	0
HMDEC21	2021-12-15	0.9226	0.9228	0.9228	0.0003	0.9229A	0.9227B	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	0.9297	0.9298	0.9298	0.0003	0.9298A	0.9298B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9273	0.9275	0.9275	0.0003	0.9275A	0.9274B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.9250	0.9252	0.9252	0.0003	0.9252A	0.9251B	0.8720	0.9300	0	0
HXDEC21	2021-12-15	0.9226	0.9228	0.9228	0.0003	0.9229A	0.9227B	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	108.46	108.45	108.45	-0.02	108.45A	108.44B	102.61	110.04	0	0
JMJUN21	2021-06-16	108.36	108.35	108.35	-0.02	108.35A	108.33B	102.50	108.83	0	0
JMSEP21	2021-09-15	108.25	108.24	108.24	-0.03	108.25A	108.22B	102.38	108.72	0	0
JMDEC21	2021-12-15	108.12	108.11	108.11	-0.03	108.12A	108.10B	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	108.46	108.45	108.45	-0.02	108.45A	108.44B	102.61	110.04	0	0
JXJUN21	2021-06-16	108.36	108.35	108.35	-0.02	108.35A	108.33B	102.50	108.83	0	0
JXSEP21	2021-09-15	108.25	108.24	108.24	-0.03	108.25A	108.22B	102.38	108.72	0	0
JXDEC21	2021-12-15	108.12	108.11	108.11	-0.03	108.12A	108.10B	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	5.3410	5.3470	5.3470	0.0070	5.3520A	5.3410B	4.7950	5.3620	0	0
PMAPR21	2021-04-21	5.3400	5.3460	5.3460	0.0070	5.3510A	5.3400B	5.0760	5.3610	0	0
PMMAY21	2021-05-19	5.3390	5.3450	5.3450	0.0070	5.3510A	5.3400B	5.1640	5.3600	0	0
PMJUN21	2021-06-16	5.3390	5.3450	5.3450	0.0070	5.3500A	5.3390B	4.7980	5.3600	0	0
PMSEP21	2021-09-15	5.3390	5.3450	5.3450	0.0070	5.3500A	5.3390B	4.8150	5.3600	0	0
PMDEC21	2021-12-15		5.3450	5.3450	0.0060	5.3510A	5.3390B	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	1.3929	1.3930	1.3930	0.0020	1.3931A	1.3930B	1.1534	1.4188	0	2
PNJUN21	2021-06-16	1.3934	1.3935	1.3935	0.0020	1.3935A	1.3935B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3937	1.3938	1.3938	0.0020	1.3939A	1.3937B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3939	1.3941	1.3941	0.0020	1.3942A	1.3940B	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	5.3413	5.3463	5.3463	0.0071	5.3511A	5.3417B	4.7950	5.3620	0	0
PPJUN21	2021-06-16	5.3396	5.3449	5.3449	0.0070	5.3498A	5.3397B	4.7977	5.3606	0	0
PPSEP21	2021-09-15	5.3390	5.3446	5.3446	0.0068	5.3499A	5.3391B	4.8149	5.3604	0	0
PPDEC21	2021-12-15	5.3394	5.3449	5.3449	0.0062	5.3505A	5.3394B	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	1.3929	1.3930	1.3930	0.0020	1.3931A	1.3930B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.3934	1.3935	1.3935	0.0020	1.3935A	1.3935B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3937	1.3938	1.3938	0.0020	1.3939A	1.3937B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3939	1.3941	1.3941	0.0020	1.3942A	1.3940B	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		3.8380	3.8380	0.0000	3.8410A	3.8350B	3.6180	4.2880	0	41
UMAPR21	2021-04-21		3.8370	3.8370	0.0000	3.8400A	3.8330B	3.6820	3.8610	0	0
UMMAY21	2021-05-19		3.8360	3.8360	-0.0010	3.8400A	3.8320B	3.6810	3.8600	0	0
UMJUN21	2021-06-16		3.8360	3.8360	0.0000	3.8400A	3.8320B	3.6190	3.9830	0	2
UMSEP21	2021-09-15		3.8350	3.8350	-0.0010	3.8390A	3.8300B	3.6190	3.9630	0	4
UMDEC21	2021-12-15		3.8340	3.8340	-0.0010	3.8380A	3.8300B	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		3.8380	3.8380	0.0000	3.8410A	3.8350B	3.6180	4.2880	0	0
USAPR21	2021-04-21		3.8370	3.8370	0.0000	3.8400A	3.8330B	3.6820	3.8610	0	0
USMAY21	2021-05-19		3.8360	3.8360	-0.0010	3.8400A	3.8320B	3.6810	3.8600	0	0
USJUN21	2021-06-16		3.8360	3.8360	0.0000	3.8400A	3.8320B	3.6190	3.9830	0	0
USSEP21	2021-09-15		3.8350	3.8350	-0.0010	3.8390A	3.8300B	3.6190	3.9630	0	0
USDEC21	2021-12-15		3.8340	3.8340	-0.0010	3.8380A	3.8300B	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		3.8379	3.8379	-0.0003	3.8407A	3.8350B	3.6177	4.2883	0	43
UXJUN21	2021-06-16		3.8356	3.8356	-0.0004	3.8391A	3.8322B	3.6181	3.9839	0	37
UXSEP21	2021-09-15		3.8346	3.8346	-0.0005	3.8381A	3.8309B	3.6190	3.9635	0	5
UXDEC21	2021-12-15		3.8340	3.8340	-0.0009	3.8377A	3.8304B	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