WGT S.A.

Wyniki sesji z dnia 2020-09-25

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	1.1656	1.1627	1.1627	-0.0030	1.1628A	1.1689B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1665	1.1634	1.1634	-0.0033	1.1635A	1.1696B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1670	1.1641	1.1641	-0.0030	1.1642A	1.1703B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1696	1.1668	1.1668	-0.0030	1.1669A	1.1729B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1722	1.1692	1.1692	-0.0031	1.1693A	1.1752B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1747	1.1716	1.1716	-0.0032	1.1717A	1.1777B	1.1717	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	1.1670	1.1641	1.1641	-0.0031	1.1642A	1.1703B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1696	1.1668	1.1668	-0.0030	1.1669A	1.1729B	1.0806	1.2059	0	4
DXJUN21	2021-06-16	1.1722	1.1692	1.1692	-0.0031	1.1693A	1.1752B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1747	1.1716	1.1716	-0.0032	1.1717A	1.1777B	1.1717	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	1.1656	1.1627	1.1627	-0.0030	1.1628A	1.1689B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1663	1.1634	1.1634	-0.0030	1.1635A	1.1696B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1670	1.1641	1.1641	-0.0031	1.1642A	1.1703B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1696	1.1668	1.1668	-0.0030	1.1669A	1.1729B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1722	1.1692	1.1692	-0.0031	1.1693A	1.1752B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1747	1.1716	1.1716	-0.0032	1.1717A	1.1777B	1.1717	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	4.5490	4.5570	4.5570	0.0070	4.5460A	4.5610B	4.3850	4.5610	0	86
EMNOV20	2020-11-18	4.5520	4.5590	4.5590	0.0060	4.5490A	4.5630B	4.3870	4.5630	0	2
EMDEC20	2020-12-16	4.5540	4.5610	4.5610	0.0060	4.5510A	4.5650B	4.3070	4.6550	0	42
EMMAR21	2021-03-17	4.5630	4.5710	4.5710	0.0070	4.5610A	4.5740B	4.3980	4.6620	0	0
EMJUN21	2021-06-16	4.5710	4.5790	4.5790	0.0070	4.5700A	4.5820B	4.4070	4.5820	0	0
EMSEP21	2021-09-15	4.5810	4.5890	4.5890	0.0070	4.5800A	4.5910B	4.4850	4.5910	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	4.5490	4.5570	4.5570	0.0070	4.5460A	4.5610B	4.3850	4.5610	0	0
EUNOV20	2020-11-18	4.5520	4.5590	4.5590	0.0060	4.5490A	4.5630B	4.3870	4.5630	0	0
EUDEC20	2020-12-16	4.5540	4.5610	4.5610	0.0060	4.5510A	4.5650B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.5630	4.5710	4.5710	0.0070	4.5610A	4.5740B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5710	4.5790	4.5790	0.0070	4.5700A	4.5820B	4.4070	4.5820	0	0
EUSEP21	2021-09-15	4.5810	4.5890	4.5890	0.0070	4.5800A	4.5910B	4.4850	4.5910	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	4.5544	4.5613	4.5613	0.0065	4.5508A	4.5657B	2.8675	4.6664	0	266
EXMAR21	2021-03-17	4.5638	4.5706	4.5706	0.0066	4.5604A	4.5746B	4.3327	3436.3756	0	8
EXJUN21	2021-06-16	4.5721	4.5792	4.5792	0.0067	4.5694A	4.5826B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.5820	4.5887	4.5887	0.0066	4.5793A	4.5918B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.5915	4.5983	4.5983	0.0063	4.5894A	4.6009B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.6023	4.6088	4.6088	0.0061	4.6006A	4.6106B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6130	4.6190	4.6190	0.0056	4.6119A	4.6205B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6243	4.6299	4.6299	0.0051	4.6241A	4.6311B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.6418	4.6435	4.6435	0.0053	4.6387A	4.6438B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.6543	4.6563	4.6563	0.0054	4.6523A	4.6557B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.6681	4.6712	4.6712	0.0053	4.6681A	4.6697B	4.4961	4.6697	0	0
EXSEP23	2023-09-20	4.6809	4.6850	4.6850	0.0054	4.6830A	4.6827B	4.5894	4.6827	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	0.9234	0.9272	0.9272	0.0037	0.9231A	0.9271B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9207	0.9243	0.9243	0.0035	0.9204A	0.9241B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9180	0.9219	0.9219	0.0036	0.9180A	0.9217B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9156	0.9194	0.9194	0.0036	0.9156A	0.9192B	0.8981	0.9192	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC20	2020-12-16	0.9234	0.9272	0.9272	0.0037	0.9231A	0.9271B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9207	0.9243	0.9243	0.0035	0.9204A	0.9241B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9180	0.9219	0.9219	0.0036	0.9180A	0.9217B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9156	0.9194	0.9194	0.0036	0.9156A	0.9192B	0.8981	0.9192	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC20	2020-12-16	105.20	105.57	105.57	0.29	105.20A	105.56B	100.02	110.42	0	0
JMMAR21	2021-03-17	105.03	105.41	105.41	0.30	105.03A	105.39B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.90	105.27	105.27	0.29	104.90A	105.25B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.75	105.12	105.12	0.29	104.75A	105.10B	103.45	105.10	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	105.20	105.57	105.57	0.29	105.20A	105.56B	100.02	110.42	0	0
JXMAR21	2021-03-17	105.03	105.41	105.41	0.30	105.03A	105.39B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.90	105.27	105.27	0.29	104.90A	105.25B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.75	105.12	105.12	0.29	104.75A	105.10B	103.45	105.10	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	4.9780	4.9790	4.9790	0.0000	4.9700A	4.9910B	4.7920	4.9910	0	0
PMNOV20	2020-11-18	4.9780	4.9790	4.9790	0.0000	4.9690A	4.9910B	4.7920	4.9910	0	0
PMDEC20	2020-12-16	4.9790	4.9800	4.9800	0.0000	4.9700A	4.9910B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	4.9810	4.9830	4.9830	0.0010	4.9730A	4.9930B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9820	4.9830	4.9830	0.0000	4.9740A	4.9940B	4.7980	5.0010	0	0
PMSEP21	2021-09-15	4.9840	4.9860	4.9860	0.0010	4.9770A	4.9960B	4.8760	4.9960	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16	1.2759	1.2707	1.2707	-0.0053	1.2702A	1.2804B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2762	1.2716	1.2716	-0.0048	1.2710A	1.2812B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2770	1.2721	1.2721	-0.0052	1.2717A	1.2818B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2777	1.2727	1.2727	-0.0052	1.2723A	1.2823B	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	4.9782	4.9798	4.9798	0.0006	4.9692A	4.9917B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9808	4.9821	4.9821	0.0007	4.9722A	4.9935B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9826	4.9834	4.9834	0.0005	4.9739A	4.9944B	4.7977	5.0013	0	0
PPSEP21	2021-09-15	4.9850	4.9859	4.9859	0.0006	4.9767A	4.9964B	4.8757	4.9964	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16	1.2759	1.2707	1.2707	-0.0053	1.2702A	1.2804B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2768	1.2716	1.2716	-0.0053	1.2710A	1.2812B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2770	1.2721	1.2721	-0.0052	1.2717A	1.2818B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2777	1.2727	1.2727	-0.0052	1.2723A	1.2823B	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	3.8940	3.9190	3.9190	0.0170	3.8920A	3.9180B	3.6580	3.9400	0	1
UMNOV20	2020-11-18	3.8940	3.9190	3.9190	0.0170	3.8920A	3.9170B	3.6580	3.9170	0	0
UMDEC20	2020-12-16	3.8940	3.9190	3.9190	0.0180	3.8920A	3.9170B	3.6570	4.2930	0	53
UMMAR21	2021-03-17	3.8930	3.9180	3.9180	0.0170	3.8910A	3.9160B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8930	3.9170	3.9170	0.0160	3.8910A	3.9150B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8930	3.9170	3.9170	0.0170	3.8910A	3.9150B	3.7500	3.9150	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	3.8940	3.9190	3.9190	0.0170	3.8920A	3.9180B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.8940	3.9190	3.9190	0.0170	3.8920A	3.9170B	3.6580	3.9170	0	0
USDEC20	2020-12-16	3.8940	3.9190	3.9190	0.0180	3.8920A	3.9170B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.8930	3.9180	3.9180	0.0170	3.8910A	3.9160B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8930	3.9170	3.9170	0.0170	3.8910A	3.9150B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8930	3.9170	3.9170	0.0170	3.8910A	3.9150B	3.7500	3.9150	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	3.8935	3.9184	3.9184	0.0171	3.8912A	3.9176B	3.6566	4.2935	0	71
UXMAR21	2021-03-17	3.8925	3.9175	3.9175	0.0170	3.8907A	3.9164B	3.6569	4.2883	0	15
UXJUN21	2021-06-16	3.8927	3.9170	3.9170	0.0171	3.8904A	3.9155B	3.6568	3.9839	0	4
UXSEP21	2021-09-15	3.8929	3.9170	3.9170	0.0170	3.8907A	3.9152B	3.7500	3.9152	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