WGT S.A.

Wyniki sesji z dnia 2020-09-22

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACDEC20	2020-12-16									0	0
ACMAR21	2021-03-17									0	0
ACJUN21	2021-06-16									0	0
ACSEP21	2021-09-15									0	0
AFDEC20	2020-12-16									0	0
AFMAR21	2021-03-17									0	0
AFJUN21	2021-06-16									0	0
AFSEP21	2021-09-15									0	0
AJDEC20	2020-12-16									0	0
AJMAR21	2021-03-17									0	0
AJJUN21	2021-06-16									0	0
AJSEP21	2021-09-15									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMDEC20	2020-12-16		0.7309	0.7309	0.0000			0.5700	0.7405	0	0
AMMAR21	2021-03-17		0.7309	0.7309	0.0000			0.5694	0.7406	0	0
AMJUN21	2021-06-16		0.7309	0.7309	0.0000			0.6832	0.7405	0	0
AMSEP21	2021-09-15									0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16		0.7309	0.7309	0.0000			0.5700	0.7405	0	0
AXMAR21	2021-03-17		0.7309	0.7309	0.0000			0.5694	0.7406	0	0
AXJUN21	2021-06-16		0.7309	0.7309	0.0000			0.6832	0.7405	0	0
AXSEP21	2021-09-15									0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZDEC20	2020-12-16									0	0
AZMAR21	2021-03-17									0	0
AZJUN21	2021-06-16									0	0
AZSEP21	2021-09-15									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CADEC20	2020-12-16		1.3082	1.3082	0.0000			1.2970	1.4578	0	0
CAMAR21	2021-03-17		1.3079	1.3079	0.0000			1.2990	1.4567	0	0
CAJUN21	2021-06-16		1.3082	1.3082	0.0000			1.2992	1.3696	0	0
CASEP21	2021-09-15									0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCDEC20	2020-12-16									0	0
CCMAR21	2021-03-17									0	0
CCJUN21	2021-06-16									0	0
CCSEP21	2021-09-15									0	0
CJDEC20	2020-12-16									0	0
CJMAR21	2021-03-17									0	0
CJJUN21	2021-06-16									0	0
CJSEP21	2021-09-15									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMOCT20	2020-10-21		4.0990	4.0990	0.0000			4.0430	4.1820	0	0
CMNOV20	2020-11-18		4.1010	4.1010	0.0000			4.0460	4.1160	0	0
CMDEC20	2020-12-16		4.1050	4.1050	0.0000			4.0010	4.4280	0	0
CMMAR21	2021-03-17		4.1160	4.1160	0.0000			4.0610	4.4440	0	0
CMJUN21	2021-06-16		4.1270	4.1270	0.0000			4.0720	4.2510	0	0
CMSEP21	2021-09-15									0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC20	2020-12-16		1.3082	1.3082	0.0000			1.2970	1.4579	0	0
CNMAR21	2021-03-17		1.3079	1.3079	0.0000			1.2990	1.4567	0	0
CNJUN21	2021-06-16		1.3082	1.3082	0.0000			1.2992	1.3696	0	0
CNSEP21	2021-09-15									0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC20	2020-12-16		4.1047	4.1047	0.0000			4.0005	4.4285	0	0
CXMAR21	2021-03-17		4.1158	4.1158	0.0000			4.0603	4.4440	0	0
CXJUN21	2021-06-16		4.1263	4.1263	0.0000			4.0714	4.2517	0	0
CXSEP21	2021-09-15									0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT20	2020-10-21	1.1743	1.1742	1.1742	-0.0022	1.1730A	1.1773B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1750	1.1748	1.1748	-0.0023	1.1737A	1.1780B	1.1737	1.2026	0	0
DMDEC20	2020-12-16	1.1757	1.1755	1.1755	-0.0023	1.1744A	1.1787B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1783	1.1782	1.1782	-0.0023	1.1771A	1.1814B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1808	1.1805	1.1805	-0.0024	1.1795A	1.1837B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1833	1.1830	1.1830	-0.0023	1.1820A	1.1862B	1.1820	1.1959	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.1757	1.1755	1.1755	-0.0023	1.1744A	1.1787B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1783	1.1782	1.1782	-0.0023	1.1771A	1.1814B	1.0806	1.2059	0	4
DXJUN21	2021-06-16	1.1808	1.1805	1.1805	-0.0024	1.1795A	1.1837B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1833	1.1830	1.1830	-0.0023	1.1820A	1.1862B	1.1820	1.1959	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EADEC20	2020-12-16									0	0
EAMAR21	2021-03-17									0	0
EAJUN21	2021-06-16									0	0
EASEP21	2021-09-15									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBDEC20	2020-12-16		0.8909	0.8909	0.0000			0.7813	0.9495	0	0
EBMAR21	2021-03-17		0.8923	0.8923	0.0000			0.8734	0.9518	0	0
EBJUN21	2021-06-16		0.8938	0.8938	0.0000			0.8921	0.9228	0	0
EBSEP21	2021-09-15									0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC20	2020-12-16		26.381	26.381	0.000			25.288	27.924	0	0
ECMAR21	2021-03-17		26.412	26.412	0.000			26.114	27.913	0	0
ECJUN21	2021-06-16		26.448	26.448	0.000			26.155	26.957	0	0
ECSEP21	2021-09-15									0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT20	2020-10-21	1.1743	1.1742	1.1742	-0.0022	1.1730A	1.1773B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1750	1.1748	1.1748	-0.0023	1.1737A	1.1780B	1.1737	1.2026	0	0
EDDEC20	2020-12-16	1.1757	1.1755	1.1755	-0.0023	1.1744A	1.1787B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1783	1.1782	1.1782	-0.0023	1.1771A	1.1814B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1808	1.1805	1.1805	-0.0024	1.1795A	1.1837B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1833	1.1830	1.1830	-0.0023	1.1820A	1.1862B	1.1820	1.1959	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16		26.381	26.381	0.000			25.288	27.924	0	0
EEMAR21	2021-03-17		26.412	26.412	0.000			26.114	27.913	0	0
EEJUN21	2021-06-16		26.448	26.448	0.000			26.155	26.957	0	0
EESEP21	2021-09-15									0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC20	2020-12-16		1.0785	1.0785	0.0000			1.0489	1.0895	0	1
EFMAR21	2021-03-17		1.0778	1.0778	0.0000			1.0480	1.0885	0	0
EFJUN21	2021-06-16		1.0772	1.0772	0.0000			1.0593	1.0852	0	0
EFSEP21	2021-09-15									0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC20	2020-12-16		358.87	358.87	0.00			331.23	371.11	0	0
EHMAR21	2021-03-17		359.58	359.58	0.00			345.71	371.97	0	0
EHJUN21	2021-06-16		360.65	360.65	0.00			346.74	361.59	0	0
EHSEP21	2021-09-15									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJDEC20	2020-12-16		125.71	125.71	0.00			110.69	127.16	0	0
EJMAR21	2021-03-17		125.78	125.78	0.00			114.77	127.22	0	0
EJJUN21	2021-06-16		125.85	125.85	0.00			119.91	127.29	0	0
EJSEP21	2021-09-15									0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKDEC20	2020-12-16									0	0
EKMAR21	2021-03-17									0	0
EKJUN21	2021-06-16									0	0
EKSEP21	2021-09-15									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMOCT20	2020-10-21	4.4940	4.4860	4.4860	-0.0100	4.4830A	4.5140B	4.3850	4.5140	0	83
EMNOV20	2020-11-18	4.4960	4.4880	4.4880	-0.0100	4.4850A	4.5160B	4.3870	4.5160	0	2
EMDEC20	2020-12-16	4.4990	4.4910	4.4910	-0.0100	4.4880A	4.5180B	4.3070	4.6550	0	37
EMMAR21	2021-03-17	4.5080	4.5000	4.5000	-0.0100	4.4980A	4.5270B	4.3980	4.6620	0	0
EMJUN21	2021-06-16	4.5170	4.5080	4.5080	-0.0100	4.5070A	4.5350B	4.4070	4.5350	0	0
EMSEP21	2021-09-15	4.5270	4.5180	4.5180	-0.0100	4.5160A	4.5440B	4.4850	4.5440	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENDEC20	2020-12-16		10.4658	10.4658	0.0000			10.0394	13.2565	0	0
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

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPDEC20	2020-12-16		0.8909	0.8909	0.0000			0.7813	0.9495	0	0
EPMAR21	2021-03-17		0.8923	0.8923	0.0000			0.8734	0.9518	0	0
EPJUN21	2021-06-16		0.8938	0.8938	0.0000			0.8921	0.9228	0	0
EPSEP21	2021-09-15									0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC20	2020-12-16		1.0785	1.0785	0.0000			1.0489	1.0895	0	0
ESMAR21	2021-03-17		1.0778	1.0778	0.0000			1.0480	1.0885	0	0
ESJUN21	2021-06-16		1.0772	1.0772	0.0000			1.0593	1.0852	0	0
ESSEP21	2021-09-15									0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUOCT20	2020-10-21	4.4940	4.4860	4.4860	-0.0100	4.4830A	4.5140B	4.3850	4.5140	0	0
EUNOV20	2020-11-18	4.4960	4.4880	4.4880	-0.0100	4.4850A	4.5160B	4.3870	4.5160	0	0
EUDEC20	2020-12-16	4.4990	4.4910	4.4910	-0.0100	4.4880A	4.5180B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.5080	4.5000	4.5000	-0.0100	4.4980A	4.5270B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5170	4.5080	4.5080	-0.0100	4.5070A	4.5350B	4.4070	4.5350	0	0
EUSEP21	2021-09-15	4.5270	4.5180	4.5180	-0.0100	4.5160A	4.5440B	4.4850	4.5440	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWDEC20	2020-12-16		10.3324	10.3324	0.0000			9.7702	11.3624	0	0
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

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXDEC20	2020-12-16	4.5002	4.4902	4.4902	-0.0102	4.4875A	4.5184B	2.8675	4.6664	0	258
EXMAR21	2021-03-17	4.5080	4.4994	4.4994	-0.0103	4.4973A	4.5273B	4.3327	3436.3756	0	8
EXJUN21	2021-06-16	4.5170	4.5079	4.5079	-0.0105	4.5063A	4.5358B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.5266	4.5172	4.5172	-0.0108	4.5159A	4.5448B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.5366	4.5266	4.5266	-0.0106	4.5261A	4.5498B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.5475	4.5379	4.5379	-0.0103	4.5375A	4.5596B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5583	4.5485	4.5485	-0.0100	4.5489A	4.5689B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5695	4.5596	4.5596	-0.0102	4.5613A	4.5795B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.5835	4.5715	4.5715	-0.0122	4.5740A	4.5924B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.5961	4.5825	4.5825	-0.0141	4.5859A	4.6051B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.6109	4.5954	4.5954	-0.0162	4.5998A	4.6200B	4.4961	4.6200	0	0
EXSEP23	2023-09-20	4.6239	4.6073	4.6073	-0.0183	4.6128A	4.6336B	4.5894	4.6336	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC20	2020-12-16		125.71	125.71	0.00			110.69	127.16	0	0
EYMAR21	2021-03-17		125.78	125.78	0.00			114.77	127.22	0	0
EYJUN21	2021-06-16		125.85	125.85	0.00			119.91	127.29	0	0
EYSEP21	2021-09-15									0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZDEC20	2020-12-16									0	0
EZMAR21	2021-03-17									0	0
EZJUN21	2021-06-16									0	0
EZSEP21	2021-09-15									0	0
FJDEC20	2020-12-16									0	0
FJMAR21	2021-03-17									0	0
FJJUN21	2021-06-16									0	0
FJSEP21	2021-09-15									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWSEP20	2020-09-30									0	0
FWNOV20	2020-11-30									0	0
FWJAN21	2021-01-29									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC20	2020-12-16	0.9129	0.9148	0.9148	0.0016	0.9116A	0.9150B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9102	0.9120	0.9120	0.0016	0.9089A	0.9121B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9077	0.9096	0.9096	0.0016	0.9065A	0.9097B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9053	0.9071	0.9071	0.0015	0.9041A	0.9072B	0.8981	0.9072	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC20	2020-12-16	0.9129	0.9148	0.9148	0.0016	0.9116A	0.9150B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9102	0.9120	0.9120	0.0016	0.9089A	0.9121B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9077	0.9096	0.9096	0.0016	0.9065A	0.9097B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9053	0.9071	0.9071	0.0015	0.9041A	0.9072B	0.8981	0.9072	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC20	2020-12-16	104.45	104.65	104.65	0.19	104.31A	104.69B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.28	104.48	104.48	0.19	104.14A	104.51B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.14	104.34	104.34	0.19	104.00A	104.37B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.00	104.20	104.20	0.19	103.86A	104.23B	103.45	104.47	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPDEC20	2020-12-16									0	0
JPMAR21	2021-03-17									0	0
JPJUN21	2021-06-16									0	0
JPSEP21	2021-09-15									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXDEC20	2020-12-16	104.45	104.65	104.65	0.19	104.31A	104.69B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.28	104.48	104.48	0.19	104.14A	104.51B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.14	104.34	104.34	0.19	104.00A	104.37B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.00	104.20	104.20	0.19	103.86A	104.23B	103.45	104.47	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMOCT20	2020-10-21									0	0
KMNOV20	2020-11-18									0	0
KMDEC20	2020-12-16									0	0
KMMAR21	2021-03-17									0	0
KMJUN21	2021-06-16									0	0
KMSEP21	2021-09-15									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXOCT20	2020-10-21									0	0
KXNOV20	2020-11-18									0	0
KXDEC20	2020-12-16									0	0
KXMAR21	2021-03-17									0	0
KXJUN21	2021-06-16									0	0
KXSEP21	2021-09-15									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWSEP20	2020-09-30									0	0
MWNOV20	2020-11-30									0	0
MWJAN21	2021-01-29									0	0
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

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMDEC20	2020-12-16		0.423	0.423	0.000			0.347	0.432	0	0
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

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXDEC20	2020-12-16		0.4230	0.4230	0.0000			0.3470	0.4320	0	0
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

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PADEC20	2020-12-16									0	0
PAMAR21	2021-03-17									0	0
PAJUN21	2021-06-16									0	0
PASEP21	2021-09-15									0	0
PCDEC20	2020-12-16									0	0
PCMAR21	2021-03-17									0	0
PCJUN21	2021-06-16									0	0
PCSEP21	2021-09-15									0	0
PFDEC20	2020-12-16									0	0
PFMAR21	2021-03-17									0	0
PFJUN21	2021-06-16									0	0
PFSEP21	2021-09-15									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMOCT20	2020-10-21	4.8990	4.8840	4.8840	-0.0170	4.8780A	4.9190B	4.7920	4.9760	0	0
PMNOV20	2020-11-18	4.9000	4.8840	4.8840	-0.0180	4.8780A	4.9190B	4.7920	4.9760	0	0
PMDEC20	2020-12-16	4.9000	4.8840	4.8840	-0.0180	4.8780A	4.9190B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	4.9030	4.8870	4.8870	-0.0180	4.8810A	4.9210B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9060	4.8880	4.8880	-0.0190	4.8830A	4.9230B	4.7980	5.0010	0	0
PMSEP21	2021-09-15	4.9090	4.8900	4.8900	-0.0200	4.8860A	4.9250B	4.8760	4.9250	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16	1.2770	1.2784	1.2784	-0.0039	1.2731A	1.2865B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2780	1.2791	1.2791	-0.0042	1.2741A	1.2874B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2787	1.2798	1.2798	-0.0041	1.2748A	1.2879B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2794	1.2804	1.2804	-0.0043	1.2756A	1.2885B	1.2756	1.3027	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.8996	4.8840	4.8840	-0.0181	4.8779A	4.9196B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9028	4.8863	4.8863	-0.0182	4.8806A	4.9214B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9053	4.8878	4.8878	-0.0190	4.8826A	4.9230B	4.7977	5.0013	0	0
PPSEP21	2021-09-15	4.9082	4.8901	4.8901	-0.0195	4.8853A	4.9250B	4.8757	4.9250	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16	1.2770	1.2784	1.2784	-0.0039	1.2731A	1.2865B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2780	1.2791	1.2791	-0.0042	1.2741A	1.2874B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2787	1.2798	1.2798	-0.0041	1.2748A	1.2879B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2794	1.2804	1.2804	-0.0043	1.2756A	1.2885B	1.2756	1.3027	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYDEC20	2020-12-16									0	0
PYMAR21	2021-03-17									0	0
PYJUN21	2021-06-16									0	0
PYSEP21	2021-09-15									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMDEC20	2020-12-16		0.429	0.429	0.000			0.403	0.440	0	0
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

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXDEC20	2020-12-16		0.4285	0.4285	0.0000			0.4030	0.4400	0	0
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

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKDEC20	2020-12-16									0	0
UKMAR21	2021-03-17									0	0
UKJUN21	2021-06-16									0	0
UKSEP21	2021-09-15									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMOCT20	2020-10-21	3.8210	3.8210	3.8210	-0.0010	3.8100A	3.8460B	3.6580	3.9400	0	1
UMNOV20	2020-11-18	3.8210	3.8200	3.8200	-0.0020	3.8100A	3.8460B	3.6580	3.8460	0	0
UMDEC20	2020-12-16	3.8210	3.8200	3.8200	-0.0020	3.8100A	3.8460B	3.6570	4.2930	0	52
UMMAR21	2021-03-17	3.8200	3.8200	3.8200	-0.0010	3.8090A	3.8450B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8200	3.8190	3.8190	-0.0020	3.8090A	3.8440B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8190	3.8190	3.8190	-0.0010	3.8090A	3.8430B	3.7500	3.8430	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNDEC20	2020-12-16		8.8247	8.8247	0.0000			8.6693	12.1051	0	0
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

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USOCT20	2020-10-21	3.8210	3.8210	3.8210	-0.0010	3.8100A	3.8460B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.8210	3.8200	3.8200	-0.0020	3.8100A	3.8460B	3.6580	3.8460	0	0
USDEC20	2020-12-16	3.8210	3.8200	3.8200	-0.0020	3.8100A	3.8460B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.8200	3.8200	3.8200	-0.0010	3.8090A	3.8450B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8200	3.8190	3.8190	-0.0020	3.8090A	3.8440B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8190	3.8190	3.8190	-0.0010	3.8090A	3.8430B	3.7500	3.8430	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWDEC20	2020-12-16		8.7117	8.7117	0.0000			8.5905	10.4143	0	0
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

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXDEC20	2020-12-16	3.8204	3.8201	3.8201	-0.0014	3.8091A	3.8461B	3.6566	4.2935	0	69
UXMAR21	2021-03-17	3.8197	3.8191	3.8191	-0.0014	3.8085A	3.8450B	3.6569	4.2883	0	15
UXJUN21	2021-06-16	3.8199	3.8188	3.8188	-0.0015	3.8086A	3.8444B	3.6568	3.9839	0	0
UXSEP21	2021-09-15	3.8200	3.8188	3.8188	-0.0017	3.8086A	3.8439B	3.7500	3.8439	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUDEC20	2020-12-16									0	0
ZUMAR21	2021-03-17									0	0
ZUJUN21	2021-06-16									0	0
ZUSEP21	2021-09-15									0	0
ZYDEC20	2020-12-16									0	0
ZYMAR21	2021-03-17									0	0
ZYJUN21	2021-06-16									0	0
ZYSEP21	2021-09-15									0	0