WGT S.A.

Wyniki sesji z dnia 2020-09-23

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	1.1681	1.1684	1.1684	-0.0058	1.1679A	1.1725B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1689	1.1691	1.1691	-0.0057	1.1689A	1.1731B	1.1689	1.2026	0	0
DMDEC20	2020-12-16	1.1697	1.1698	1.1698	-0.0057	1.1697A	1.1737B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1715	1.1724	1.1724	-0.0058	1.1715A	1.1763B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1739	1.1748	1.1748	-0.0057	1.1739A	1.1786B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1775	1.1772	1.1772	-0.0058	1.1772A	1.1811B	1.1772	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	1.1697	1.1698	1.1698	-0.0057	1.1697A	1.1737B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1715	1.1724	1.1724	-0.0058	1.1715A	1.1763B	1.0806	1.2059	0	4
DXJUN21	2021-06-16	1.1739	1.1748	1.1748	-0.0057	1.1739A	1.1786B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1775	1.1772	1.1772	-0.0058	1.1772A	1.1811B	1.1772	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	1.1681	1.1684	1.1684	-0.0058	1.1679A	1.1725B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1689	1.1691	1.1691	-0.0057	1.1689A	1.1731B	1.1689	1.2026	0	0
EDDEC20	2020-12-16	1.1697	1.1698	1.1698	-0.0057	1.1697A	1.1737B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1715	1.1724	1.1724	-0.0058	1.1715A	1.1763B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1739	1.1748	1.1748	-0.0057	1.1739A	1.1786B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1775	1.1772	1.1772	-0.0058	1.1772A	1.1811B	1.1772	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	4.4990	4.5050	4.5050	0.0190	4.4900A	4.5030B	4.3850	4.5140	0	86
EMNOV20	2020-11-18	4.5000	4.5070	4.5070	0.0190	4.4920A	4.5050B	4.3870	4.5160	0	2
EMDEC20	2020-12-16	4.5030	4.5100	4.5100	0.0190	4.4940A	4.5080B	4.3070	4.6550	0	38
EMMAR21	2021-03-17	4.5120	4.5190	4.5190	0.0190	4.5040A	4.5170B	4.3980	4.6620	0	0
EMJUN21	2021-06-16	4.5220	4.5270	4.5270	0.0190	4.5130A	4.5240B	4.4070	4.5350	0	0
EMSEP21	2021-09-15	4.5310	4.5370	4.5370	0.0190	4.5220A	4.5330B	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	4.4990	4.5050	4.5050	0.0190	4.4900A	4.5030B	4.3850	4.5140	0	0
EUNOV20	2020-11-18	4.5000	4.5070	4.5070	0.0190	4.4920A	4.5050B	4.3870	4.5160	0	0
EUDEC20	2020-12-16	4.5030	4.5100	4.5100	0.0190	4.4940A	4.5080B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.5120	4.5190	4.5190	0.0190	4.5040A	4.5170B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5220	4.5270	4.5270	0.0190	4.5130A	4.5240B	4.4070	4.5350	0	0
EUSEP21	2021-09-15	4.5310	4.5370	4.5370	0.0190	4.5220A	4.5330B	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	4.5028	4.5094	4.5094	0.0192	4.4940A	4.5081B	2.8675	4.6664	0	266
EXMAR21	2021-03-17	4.5120	4.5185	4.5185	0.0191	4.5036A	4.5170B	4.3327	3436.3756	0	8
EXJUN21	2021-06-16	4.5213	4.5272	4.5272	0.0193	4.5123A	4.5249B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.5310	4.5365	4.5365	0.0193	4.5219A	4.5338B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.5412	4.5462	4.5462	0.0196	4.5324A	4.5434B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.5532	4.5573	4.5573	0.0194	4.5438A	4.5531B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5639	4.5681	4.5681	0.0196	4.5547A	4.5631B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5769	4.5796	4.5796	0.0200	4.5662A	4.5738B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.5908	4.5924	4.5924	0.0209	4.5799A	4.5858B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.6036	4.6041	4.6041	0.0216	4.5927A	4.5968B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.6175	4.6178	4.6178	0.0224	4.6075A	4.6096B	4.4961	4.6200	0	0
EXSEP23	2023-09-20	4.6290	4.6304	4.6304	0.0231	4.6209A	4.6215B	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	0.9197	0.9208	0.9208	0.0060	0.9169A	0.9206B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9169	0.9180	0.9180	0.0060	0.9142A	0.9178B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9145	0.9155	0.9155	0.0059	0.9118A	0.9154B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9121	0.9131	0.9131	0.0060	0.9094A	0.9129B	0.8981	0.9129	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC20	2020-12-16	0.9197	0.9208	0.9208	0.0060	0.9169A	0.9206B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9169	0.9180	0.9180	0.0060	0.9142A	0.9178B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9145	0.9155	0.9155	0.0059	0.9118A	0.9154B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9121	0.9131	0.9131	0.0060	0.9094A	0.9129B	0.8981	0.9129	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC20	2020-12-16	104.92	105.07	105.07	0.42	104.84A	105.12B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.74	104.89	104.89	0.41	104.66A	104.94B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.61	104.76	104.76	0.42	104.52A	104.80B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.46	104.61	104.61	0.41	104.38A	104.66B	103.45	104.66	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	104.92	105.07	105.07	0.42	104.84A	105.12B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.74	104.89	104.89	0.41	104.66A	104.94B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.61	104.76	104.76	0.42	104.52A	104.80B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.46	104.61	104.61	0.41	104.38A	104.66B	103.45	104.66	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	4.8870	4.9130	4.9130	0.0290	4.8740A	4.9120B	4.7920	4.9760	0	0
PMNOV20	2020-11-18	4.8850	4.9130	4.9130	0.0290	4.8740A	4.9120B	4.7920	4.9760	0	0
PMDEC20	2020-12-16	4.8850	4.9130	4.9130	0.0290	4.8740A	4.9130B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	4.8900	4.9160	4.9160	0.0290	4.8770A	4.9140B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.8920	4.9170	4.9170	0.0290	4.8790A	4.9150B	4.7980	5.0010	0	0
PMSEP21	2021-09-15	4.8950	4.9190	4.9190	0.0290	4.8810A	4.9170B	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	1.2692	1.2742	1.2742	-0.0042	1.2685A	1.2761B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2705	1.2750	1.2750	-0.0041	1.2693A	1.2769B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2706	1.2755	1.2755	-0.0043	1.2698A	1.2775B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2712	1.2761	1.2761	-0.0043	1.2705A	1.2780B	1.2705	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	4.8850	4.9131	4.9131	0.0291	4.8736A	4.9131B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.8894	4.9152	4.9152	0.0289	4.8763A	4.9147B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.8914	4.9166	4.9166	0.0288	4.8782A	4.9158B	4.7977	5.0013	0	0
PPSEP21	2021-09-15	4.8941	4.9188	4.9188	0.0287	4.8810A	4.9175B	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	1.2692	1.2742	1.2742	-0.0042	1.2685A	1.2761B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2705	1.2750	1.2750	-0.0041	1.2693A	1.2769B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2706	1.2755	1.2755	-0.0043	1.2698A	1.2775B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2712	1.2761	1.2761	-0.0043	1.2705A	1.2780B	1.2705	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	3.8540	3.8550	3.8550	0.0340	3.8300A	3.8540B	3.6580	3.9400	0	1
UMNOV20	2020-11-18	3.8530	3.8550	3.8550	0.0350	3.8290A	3.8530B	3.6580	3.8530	0	0
UMDEC20	2020-12-16	3.8500	3.8550	3.8550	0.0350	3.8290A	3.8530B	3.6570	4.2930	0	53
UMMAR21	2021-03-17	3.8530	3.8540	3.8540	0.0340	3.8290A	3.8520B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8490	3.8540	3.8540	0.0350	3.8280A	3.8510B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8490	3.8530	3.8530	0.0340	3.8290A	3.8510B	3.7500	3.8510	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	3.8540	3.8550	3.8550	0.0340	3.8300A	3.8540B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.8530	3.8550	3.8550	0.0350	3.8290A	3.8530B	3.6580	3.8530	0	0
USDEC20	2020-12-16	3.8500	3.8550	3.8550	0.0350	3.8290A	3.8530B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.8530	3.8540	3.8540	0.0340	3.8290A	3.8520B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8490	3.8540	3.8540	0.0350	3.8280A	3.8510B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8490	3.8530	3.8530	0.0340	3.8290A	3.8510B	3.7500	3.8510	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	3.8495	3.8546	3.8546	0.0345	3.8286A	3.8535B	3.6566	4.2935	0	69
UXMAR21	2021-03-17	3.8522	3.8537	3.8537	0.0346	3.8282A	3.8521B	3.6569	4.2883	0	15
UXJUN21	2021-06-16	3.8490	3.8534	3.8534	0.0346	3.8279A	3.8516B	3.6568	3.9839	0	0
UXSEP21	2021-09-15	3.8489	3.8533	3.8533	0.0345	3.8282A	3.8513B	3.7500	3.8513	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