WGT S.A.

Wyniki sesji z dnia 2021-03-16

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	0.7725	0.7742	0.7742	0.0012	0.7714A	0.7755B	0.5694	0.8006	0	0
AMJUN21	2021-06-16	0.7728	0.7745	0.7745	0.0012	0.7717A	0.7757B	0.6832	0.8007	0	0
AMSEP21	2021-09-15	0.7729	0.7747	0.7747	0.0012	0.7719A	0.7759B	0.7022	0.8006	0	0
AMDEC21	2021-12-15	0.7730	0.7747	0.7747	0.0012	0.7720A	0.7759B	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	0.7725	0.7742	0.7742	0.0012	0.7714A	0.7755B	0.5694	0.8006	0	0
AXJUN21	2021-06-16	0.7728	0.7745	0.7745	0.0012	0.7717A	0.7757B	0.6832	0.8007	0	0
AXSEP21	2021-09-15	0.7729	0.7747	0.7747	0.0012	0.7719A	0.7759B	0.7022	0.8006	0	0
AXDEC21	2021-12-15	0.7730	0.7747	0.7747	0.0012	0.7720A	0.7759B	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	1.2466	1.2467	1.2467	-0.0155	1.2461A	1.2493B	1.2461	1.4567	0	0
CAJUN21	2021-06-16	1.2465	1.2466	1.2466	-0.0154	1.2460A	1.2491B	1.2460	1.3696	0	0
CASEP21	2021-09-15	1.2467	1.2468	1.2468	-0.0153	1.2462A	1.2493B	1.2462	1.3401	0	0
CADEC21	2021-12-15	1.2469	1.2470	1.2470	-0.0153	1.2464A	1.2495B	1.2464	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	4.1500	4.1670	4.1670	0.0390	4.1480A	4.1690B	4.0610	4.4440	0	0
CMAPR21	2021-04-21	4.1530	4.1700	4.1700	0.0390	4.1510A	4.1710B	4.0720	4.2370	0	0
CMMAY21	2021-05-19	4.1560	4.1730	4.1730	0.0400	4.1540A	4.1740B	4.0740	4.1740	0	0
CMJUN21	2021-06-16	4.1580	4.1750	4.1750	0.0390	4.1560A	4.1760B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1680	4.1840	4.1840	0.0390	4.1660A	4.1850B	4.0860	4.3850	0	0
CMDEC21	2021-12-15	4.1790	4.1950	4.1950	0.0400	4.1770A	4.1950B	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	1.2466	1.2467	1.2467	-0.0155	1.2461A	1.2493B	1.2461	1.4567	0	0
CNJUN21	2021-06-16	1.2465	1.2466	1.2466	-0.0154	1.2460A	1.2491B	1.2460	1.3696	0	0
CNSEP21	2021-09-15	1.2467	1.2468	1.2468	-0.0153	1.2462A	1.2492B	1.2462	1.3401	0	0
CNDEC21	2021-12-15	1.2469	1.2470	1.2470	-0.0153	1.2464A	1.2495B	1.2464	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	4.1497	4.1670	4.1670	0.0393	4.1476A	4.1690B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1579	4.1750	4.1750	0.0391	4.1559A	4.1768B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1675	4.1840	4.1840	0.0389	4.1656A	4.1856B	4.0854	4.3854	0	0
CXDEC21	2021-12-15	4.1784	4.1942	4.1942	0.0390	4.1764A	4.1956B	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	1.1926	1.1901	1.1901	-0.0025	1.1902A	1.1949B	1.0806	1.2329	0	1
DMAPR21	2021-04-21	1.1935	1.1910	1.1910	-0.0025	1.1911A	1.1959B	1.1885	1.2256	0	0
DMMAY21	2021-05-19	1.1942	1.1918	1.1918	-0.0024	1.1918A	1.1966B	1.1892	1.2263	0	0
DMJUN21	2021-06-16	1.1949	1.1925	1.1925	-0.0024	1.1925A	1.1972B	1.1287	1.2353	0	0
DMSEP21	2021-09-15	1.1972	1.1947	1.1947	-0.0026	1.1948A	1.1996B	1.1717	1.2377	0	0
DMDEC21	2021-12-15	1.1996	1.1972	1.1972	-0.0025	1.1973A	1.2020B	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	1.1926	1.1901	1.1901	-0.0025	1.1902A	1.1949B	1.0806	1.2329	0	21
DXJUN21	2021-06-16	1.1949	1.1925	1.1925	-0.0024	1.1925A	1.1972B	1.1287	1.2353	0	0
DXSEP21	2021-09-15	1.1972	1.1947	1.1947	-0.0026	1.1948A	1.1996B	1.1717	1.2377	0	0
DXDEC21	2021-12-15	1.1996	1.1972	1.1972	-0.0025	1.1973A	1.2020B	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	0.8620	0.8572	0.8572	0.0011	0.8572A	0.8637B	0.8552	0.9518	0	1
EBJUN21	2021-06-16	0.8634	0.8586	0.8586	0.0011	0.8586A	0.8651B	0.8567	0.9254	0	2
EBSEP21	2021-09-15	0.8649	0.8601	0.8601	0.0011	0.8601A	0.8665B	0.8582	0.9268	0	0
EBDEC21	2021-12-15	0.8664	0.8616	0.8616	0.0011	0.8617A	0.8681B	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	26.132	26.137	26.137	-0.087	26.130A	26.198B	25.690	27.913	0	0
ECJUN21	2021-06-16	26.182	26.183	26.183	-0.087	26.180A	26.239B	25.743	27.519	0	0
ECSEP21	2021-09-15	26.255	26.235	26.235	-0.086	26.240A	26.284B	25.802	27.545	0	0
ECDEC21	2021-12-15	26.320	26.300	26.300	-0.083	26.306A	26.348B	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	1.1926	1.1901	1.1901	-0.0025	1.1902A	1.1949B	1.0806	1.2329	0	0
EDAPR21	2021-04-21	1.1935	1.1910	1.1910	-0.0025	1.1911A	1.1959B	1.1885	1.2256	0	0
EDMAY21	2021-05-19	1.1942	1.1918	1.1918	-0.0024	1.1918A	1.1966B	1.1892	1.2263	0	0
EDJUN21	2021-06-16	1.1949	1.1925	1.1925	-0.0024	1.1925A	1.1972B	1.1287	1.2353	0	0
EDSEP21	2021-09-15	1.1972	1.1947	1.1947	-0.0026	1.1948A	1.1996B	1.1717	1.2377	0	0
EDDEC21	2021-12-15	1.1996	1.1972	1.1972	-0.0025	1.1973A	1.2020B	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	26.132	26.137	26.137	-0.087	26.130A	26.198B	25.690	27.913	0	0
EEJUN21	2021-06-16	26.182	26.183	26.183	-0.087	26.180A	26.239B	25.743	27.519	0	0
EESEP21	2021-09-15	26.255	26.235	26.235	-0.086	26.240A	26.284B	25.802	27.545	0	0
EEDEC21	2021-12-15	26.320	26.300	26.300	-0.083	26.306A	26.348B	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	1.1063	1.1021	1.1021	-0.0068	1.1022A	1.1074B	1.0480	1.1141	0	2
EFJUN21	2021-06-16	1.1056	1.1015	1.1015	-0.0067	1.1015A	1.1067B	1.0593	1.1135	0	0
EFSEP21	2021-09-15	1.1049	1.1008	1.1008	-0.0068	1.1009A	1.1060B	1.0642	1.1126	0	0
EFDEC21	2021-12-15	1.1043	1.1003	1.1003	-0.0067	1.1004A	1.1053B	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	367.30	367.33	367.33	0.41	367.09A	367.63B	345.71	371.97	0	0
EHJUN21	2021-06-16	368.52	368.53	368.53	0.43	368.32A	368.80B	346.74	372.10	0	0
EHSEP21	2021-09-15	369.89	369.90	369.90	0.47	369.77A	370.11B	356.58	373.46	0	0
EHDEC21	2021-12-15	371.29	371.30	371.30	0.44	371.19A	371.50B	358.82	371.50	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR21	2021-03-17	129.58	129.62	129.62	0.29	129.56A	130.38B	114.77	130.38	0	0
EJJUN21	2021-06-16	129.71	129.76	129.76	0.29	129.71A	130.52B	119.91	130.52	0	0
EJSEP21	2021-09-15	129.84	129.89	129.89	0.30	129.84A	130.64B	122.05	130.64	0	0
EJDEC21	2021-12-15	129.97	130.00	130.00	0.31	129.95A	130.75B	125.54	130.75	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	4.5910	4.5920	4.5920	0.0150	4.5910A	4.5950B	4.3980	4.6620	0	41
EMAPR21	2021-04-21	4.5930	4.5940	4.5940	0.0150	4.5930A	4.5970B	4.4780	4.5970	0	21
EMMAY21	2021-05-19	4.5950	4.5960	4.5960	0.0150	4.5950A	4.5990B	4.4860	4.5990	0	0
EMJUN21	2021-06-16	4.5980	4.5990	4.5990	0.0160	4.5970A	4.6010B	4.4070	4.6630	0	7
EMSEP21	2021-09-15	4.6050	4.6060	4.6060	0.0150	4.6050A	4.6080B	4.4510	4.6710	0	0
EMDEC21	2021-12-15	4.6160	4.6150	4.6150	0.0150	4.6150A	4.6170B	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	0.8620	0.8572	0.8572	0.0011	0.8572A	0.8637B	0.8552	0.9518	0	0
EPJUN21	2021-06-16	0.8634	0.8586	0.8586	0.0011	0.8586A	0.8651B	0.8567	0.9254	0	0
EPSEP21	2021-09-15	0.8649	0.8601	0.8601	0.0011	0.8601A	0.8665B	0.8582	0.9268	0	0
EPDEC21	2021-12-15	0.8664	0.8616	0.8616	0.0011	0.8617A	0.8681B	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	1.1063	1.1021	1.1021	-0.0068	1.1022A	1.1074B	1.0480	1.1140	0	0
ESJUN21	2021-06-16	1.1056	1.1015	1.1015	-0.0067	1.1015A	1.1067B	1.0593	1.1135	0	0
ESSEP21	2021-09-15	1.1049	1.1008	1.1008	-0.0068	1.1009A	1.1060B	1.0642	1.1126	0	0
ESDEC21	2021-12-15	1.1043	1.1003	1.1003	-0.0067	1.1004A	1.1053B	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	4.5910	4.5920	4.5920	0.0150	4.5910A	4.5950B	4.3980	4.6620	0	0
EUAPR21	2021-04-21	4.5930	4.5940	4.5940	0.0150	4.5930A	4.5970B	4.4780	4.5970	0	0
EUMAY21	2021-05-19	4.5950	4.5960	4.5960	0.0150	4.5950A	4.5990B	4.4860	4.5990	0	0
EUJUN21	2021-06-16	4.5980	4.5990	4.5990	0.0160	4.5970A	4.6010B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.6050	4.6060	4.6060	0.0150	4.6050A	4.6080B	4.4510	4.6710	0	0
EUDEC21	2021-12-15	4.6160	4.6150	4.6150	0.0150	4.6150A	4.6170B	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	4.5918	4.5923	4.5923	0.0157	4.5904A	4.5953B	4.3327	3436.3756	0	314
EXJUN21	2021-06-16	4.5982	4.5984	4.5984	0.0152	4.5967A	4.6012B	4.3586	115.9165	0	17
EXSEP21	2021-09-15	4.6051	4.6056	4.6056	0.0149	4.6047A	4.6084B	4.3848	4.6718	0	10
EXDEC21	2021-12-15	4.6142	4.6143	4.6143	0.0152	4.6141A	4.6170B	4.4110	4.6805	0	12
EXMAR22	2022-03-16	4.6250	4.6248	4.6248	0.0156	4.6253A	4.6275B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6353	4.6352	4.6352	0.0154	4.6361A	4.6367B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6503	4.6493	4.6493	0.0162	4.6514A	4.6505B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6648	4.6642	4.6642	0.0171	4.6673A	4.6650B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6781	4.6779	4.6779	0.0180	4.6819A	4.6784B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.6986	4.6986	0.0192	4.7034A	4.6985B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.7178	4.7178	0.0200	4.7236A	4.7173B	4.5644	4.7573	0	0
EXDEC23	2023-12-20		4.7373	4.7373	0.0214	4.7438A	4.7361B	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	129.58	129.62	129.62	0.29	129.56A	130.38B	114.77	130.38	0	0
EYJUN21	2021-06-16	129.71	129.76	129.76	0.29	129.71A	130.52B	119.91	130.52	0	0
EYSEP21	2021-09-15	129.84	129.89	129.89	0.30	129.84A	130.64B	122.05	130.64	0	0
EYDEC21	2021-12-15	129.97	130.00	130.00	0.31	129.95A	130.75B	125.54	130.75	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	0.9256	0.9261	0.9261	-0.0037	0.9245A	0.9286B	0.8765	0.9733	0	0
HMJUN21	2021-06-16	0.9233	0.9238	0.9238	-0.0037	0.9222A	0.9262B	0.8743	0.9427	0	0
HMSEP21	2021-09-15	0.9210	0.9214	0.9214	-0.0038	0.9199A	0.9238B	0.8720	0.9300	0	0
HMDEC21	2021-12-15	0.9187	0.9191	0.9191	-0.0037	0.9176A	0.9215B	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	0.9256	0.9261	0.9261	-0.0037	0.9245A	0.9286B	0.8765	0.9733	0	2
HXJUN21	2021-06-16	0.9233	0.9238	0.9238	-0.0037	0.9222A	0.9262B	0.8743	0.9427	0	0
HXSEP21	2021-09-15	0.9210	0.9214	0.9214	-0.0038	0.9199A	0.9238B	0.8720	0.9300	0	0
HXDEC21	2021-12-15	0.9187	0.9191	0.9191	-0.0037	0.9176A	0.9215B	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	108.85	108.90	108.90	0.45	108.79A	109.24B	102.61	110.04	0	0
JMJUN21	2021-06-16	108.75	108.81	108.81	0.46	108.69A	109.14B	102.50	109.14	0	0
JMSEP21	2021-09-15	108.65	108.70	108.70	0.46	108.59A	109.03B	102.38	109.03	0	0
JMDEC21	2021-12-15	108.53	108.58	108.58	0.47	108.45A	108.91B	102.23	108.91	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	108.85	108.90	108.90	0.45	108.79A	109.24B	102.61	110.04	0	0
JXJUN21	2021-06-16	108.75	108.81	108.81	0.46	108.69A	109.14B	102.50	109.14	0	0
JXSEP21	2021-09-15	108.65	108.70	108.70	0.46	108.59A	109.03B	102.38	109.03	0	0
JXDEC21	2021-12-15	108.53	108.58	108.58	0.47	108.45A	108.91B	102.23	108.91	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	5.3570	5.3570	0.0100	5.3180A	5.3590B	4.7950	5.3620	0	0
PMAPR21	2021-04-21	5.3250	5.3570	5.3570	0.0110	5.3180A	5.3580B	5.0760	5.3610	0	0
PMMAY21	2021-05-19	5.3250	5.3560	5.3560	0.0110	5.3170A	5.3580B	5.1640	5.3600	0	0
PMJUN21	2021-06-16	5.3240	5.3560	5.3560	0.0110	5.3170A	5.3570B	4.7980	5.3600	0	0
PMSEP21	2021-09-15	5.3240	5.3550	5.3550	0.0100	5.3170A	5.3560B	4.8150	5.3600	0	0
PMDEC21	2021-12-15	5.3260	5.3560	5.3560	0.0110	5.3190A	5.3560B	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	1.3836	1.3884	1.3884	-0.0046	1.3814A	1.3893B	1.1534	1.4188	0	0
PNJUN21	2021-06-16	1.3840	1.3888	1.3888	-0.0047	1.3819A	1.3897B	1.2284	1.4191	0	0
PNSEP21	2021-09-15	1.3843	1.3892	1.3892	-0.0046	1.3822A	1.3900B	1.2705	1.4194	0	0
PNDEC21	2021-12-15	1.3846	1.3895	1.3895	-0.0046	1.3825A	1.3903B	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	5.3254	5.3574	5.3574	0.0111	5.3180A	5.3595B	4.7950	5.3620	0	0
PPJUN21	2021-06-16	5.3239	5.3558	5.3558	0.0109	5.3166A	5.3575B	4.7977	5.3606	0	0
PPSEP21	2021-09-15	5.3237	5.3547	5.3547	0.0101	5.3167A	5.3564B	4.8149	5.3604	0	0
PPDEC21	2021-12-15	5.3254	5.3553	5.3553	0.0104	5.3185A	5.3568B	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	1.3836	1.3884	1.3884	-0.0046	1.3814A	1.3893B	1.1534	1.4188	0	0
PXJUN21	2021-06-16	1.3840	1.3888	1.3888	-0.0047	1.3819A	1.3897B	1.2284	1.4191	0	0
PXSEP21	2021-09-15	1.3843	1.3892	1.3892	-0.0046	1.3822A	1.3900B	1.2705	1.4194	0	0
PXDEC21	2021-12-15	1.3846	1.3895	1.3895	-0.0046	1.3825A	1.3903B	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	3.8510	3.8590	3.8590	0.0210	3.8460A	3.8590B	3.6180	4.2880	0	37
UMAPR21	2021-04-21	3.8500	3.8580	3.8580	0.0210	3.8450A	3.8570B	3.6820	3.8610	0	0
UMMAY21	2021-05-19	3.8490	3.8570	3.8570	0.0210	3.8440A	3.8570B	3.6810	3.8600	0	0
UMJUN21	2021-06-16	3.8480	3.8570	3.8570	0.0210	3.8440A	3.8560B	3.6190	3.9830	0	2
UMSEP21	2021-09-15	3.8480	3.8550	3.8550	0.0200	3.8430A	3.8540B	3.6190	3.9630	0	4
UMDEC21	2021-12-15	3.8480	3.8550	3.8550	0.0210	3.8430A	3.8540B	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	3.8510	3.8590	3.8590	0.0210	3.8460A	3.8590B	3.6180	4.2880	0	0
USAPR21	2021-04-21	3.8500	3.8580	3.8580	0.0210	3.8450A	3.8570B	3.6820	3.8610	0	0
USMAY21	2021-05-19	3.8490	3.8570	3.8570	0.0210	3.8440A	3.8570B	3.6810	3.8600	0	0
USJUN21	2021-06-16	3.8480	3.8570	3.8570	0.0210	3.8440A	3.8560B	3.6190	3.9830	0	0
USSEP21	2021-09-15	3.8480	3.8550	3.8550	0.0200	3.8430A	3.8540B	3.6190	3.9630	0	0
USDEC21	2021-12-15	3.8480	3.8550	3.8550	0.0210	3.8430A	3.8540B	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	3.8501	3.8587	3.8587	0.0208	3.8455A	3.8590B	3.6177	4.2883	0	47
UXJUN21	2021-06-16	3.8480	3.8564	3.8564	0.0208	3.8433A	3.8563B	3.6181	3.9839	0	25
UXSEP21	2021-09-15	3.8471	3.8548	3.8548	0.0202	3.8422A	3.8547B	3.6190	3.9635	0	5
UXDEC21	2021-12-15	3.8472	3.8544	3.8544	0.0204	3.8422A	3.8543B	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