WGT S.A.

Wyniki sesji z dnia 2020-10-16

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		0.7090	0.7090	0.0016	0.7090A	0.7089B	0.5700	0.7405	0	0
AMMAR21	2021-03-17		0.7092	0.7092	0.0015	0.7092A	0.7092B	0.5694	0.7406	0	0
AMJUN21	2021-06-16		0.7094	0.7094	0.0016	0.7094A	0.7093B	0.6832	0.7405	0	0
AMSEP21	2021-09-15		0.7096	0.7096	0.0017	0.7096A	0.7095B	0.7065	0.7236	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16		0.7090	0.7090	0.0016	0.7090A	0.7089B	0.5700	0.7405	0	0
AXMAR21	2021-03-17		0.7092	0.7092	0.0015	0.7092A	0.7092B	0.5694	0.7406	0	0
AXJUN21	2021-06-16		0.7094	0.7094	0.0016	0.7094A	0.7093B	0.6832	0.7405	0	0
AXSEP21	2021-09-15		0.7096	0.7096	0.0017	0.7096A	0.7095B	0.7065	0.7236	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		1.3227	1.3227	-0.0011	1.3227A	1.3227B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3221	1.3220	1.3220	-0.0013	1.3222A	1.3222B	1.2990	1.4567	0	0
CAJUN21	2021-06-16		1.3221	1.3221	-0.0011	1.3222A	1.3220B	1.2992	1.3696	0	0
CASEP21	2021-09-15		1.3222	1.3222	-0.0011	1.3222A	1.3220B	1.3095	1.3401	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		4.2490	4.2490	-0.0010	4.2600A	4.2370B	4.0430	4.2610	0	0
CMNOV20	2020-11-18		4.2520	4.2520	-0.0010	4.2630A	4.2400B	4.0460	4.2640	0	0
CMDEC20	2020-12-16		4.2550	4.2550	-0.0010	4.2660A	4.2430B	4.0010	4.4280	0	12
CMMAR21	2021-03-17		4.2660	4.2660	-0.0010	4.2770A	4.2540B	4.0610	4.4440	0	0
CMJUN21	2021-06-16		4.2770	4.2770	-0.0010	4.2880A	4.2630B	4.0720	4.2880	0	0
CMSEP21	2021-09-15		4.2870	4.2870	-0.0010	4.2990A	4.2730B	4.1830	4.2980	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC20	2020-12-16		1.3227	1.3227	-0.0011	1.3227A	1.3227B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3221	1.3220	1.3220	-0.0013	1.3222A	1.3222B	1.2990	1.4567	0	0
CNJUN21	2021-06-16		1.3221	1.3221	-0.0011	1.3222A	1.3220B	1.2992	1.3696	0	0
CNSEP21	2021-09-15		1.3222	1.3222	-0.0011	1.3222A	1.3220B	1.3095	1.3401	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC20	2020-12-16		4.2548	4.2548	-0.0007	4.2653A	4.2431B	4.0005	4.4285	0	0
CXMAR21	2021-03-17		4.2659	4.2659	-0.0010	4.2770A	4.2540B	4.0603	4.4440	0	0
CXJUN21	2021-06-16		4.2762	4.2762	-0.0011	4.2879A	4.2637B	4.0714	4.2885	0	0
CXSEP21	2021-09-15		4.2869	4.2869	-0.0008	4.2986A	4.2737B	4.1827	4.2986	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT20	2020-10-21		1.1707	1.1707	0.0007	1.1707A	1.1706B	1.1404	1.2019	0	0
DMNOV20	2020-11-18		1.1714	1.1714	0.0007	1.1714A	1.1714B	1.1635	1.2026	0	0
DMDEC20	2020-12-16		1.1721	1.1721	0.0006	1.1721A	1.1721B	1.0778	1.2034	0	0
DMMAR21	2021-03-17		1.1746	1.1746	0.0006	1.1746A	1.1746B	1.0806	1.2059	0	0
DMJUN21	2021-06-16		1.1770	1.1770	0.0006	1.1770A	1.1770B	1.1287	1.2083	0	0
DMSEP21	2021-09-15		1.1795	1.1795	0.0007	1.1795A	1.1794B	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		1.1721	1.1721	0.0006	1.1721A	1.1721B	1.0778	1.2034	0	8
DXMAR21	2021-03-17		1.1746	1.1746	0.0006	1.1746A	1.1746B	1.0806	1.2059	0	8
DXJUN21	2021-06-16		1.1770	1.1770	0.0006	1.1770A	1.1770B	1.1287	1.2083	0	0
DXSEP21	2021-09-15		1.1795	1.1795	0.0007	1.1795A	1.1794B	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	0.9082	0.9083	0.9083	0.0029	0.9079A	0.9081B	0.7813	0.9495	0	0
EBMAR21	2021-03-17		0.9096	0.9096	0.0027	0.9097A	0.9095B	0.8734	0.9518	0	0
EBJUN21	2021-06-16		0.9110	0.9110	0.0027	0.9111A	0.9108B	0.8921	0.9228	0	0
EBSEP21	2021-09-15		0.9125	0.9125	0.0027	0.9126A	0.9122B	0.9069	0.9206	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC20	2020-12-16		27.366	27.366	0.010	27.430A	27.303B	25.288	27.924	0	0
ECMAR21	2021-03-17		27.368	27.368	0.016	27.436A	27.296B	26.114	27.913	0	0
ECJUN21	2021-06-16		27.395	27.395	0.015	27.469A	27.324B	26.155	27.492	0	0
ECSEP21	2021-09-15		27.431	27.431	0.017	27.504A	27.352B	27.011	27.520	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT20	2020-10-21		1.1707	1.1707	0.0007	1.1707A	1.1706B	1.1404	1.2019	0	0
EDNOV20	2020-11-18		1.1714	1.1714	0.0007	1.1714A	1.1714B	1.1635	1.2026	0	0
EDDEC20	2020-12-16		1.1721	1.1721	0.0006	1.1721A	1.1721B	1.0778	1.2034	0	0
EDMAR21	2021-03-17		1.1746	1.1746	0.0006	1.1746A	1.1746B	1.0806	1.2059	0	0
EDJUN21	2021-06-16		1.1770	1.1770	0.0006	1.1770A	1.1770B	1.1287	1.2083	0	0
EDSEP21	2021-09-15		1.1795	1.1795	0.0007	1.1795A	1.1794B	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		27.366	27.366	0.010	27.430A	27.303B	25.288	27.924	0	0
EEMAR21	2021-03-17		27.368	27.368	0.016	27.436A	27.296B	26.114	27.913	0	0
EEJUN21	2021-06-16		27.395	27.395	0.015	27.469A	27.324B	26.155	27.492	0	0
EESEP21	2021-09-15		27.431	27.431	0.017	27.504A	27.352B	27.011	27.520	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC20	2020-12-16		1.0703	1.0703	0.0011	1.0704A	1.0702B	1.0489	1.0895	0	1
EFMAR21	2021-03-17		1.0696	1.0696	0.0011	1.0697A	1.0695B	1.0480	1.0885	0	0
EFJUN21	2021-06-16		1.0690	1.0690	0.0012	1.0691A	1.0688B	1.0593	1.0852	0	0
EFSEP21	2021-09-15		1.0683	1.0683	0.0010	1.0684A	1.0681B	1.0670	1.0780	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC20	2020-12-16		365.48	365.48	0.61	365.73A	365.22B	331.23	371.11	0	0
EHMAR21	2021-03-17		366.68	366.68	0.59	366.82A	366.37B	345.71	371.97	0	0
EHJUN21	2021-06-16		368.16	368.16	0.63	368.50A	367.83B	346.74	369.91	0	0
EHSEP21	2021-09-15		369.62	369.62	0.57	370.06A	369.17B	361.25	371.34	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJDEC20	2020-12-16		123.42	123.42	0.15	123.42A	123.42B	110.69	127.16	0	0
EJMAR21	2021-03-17		123.51	123.51	0.14	123.51A	123.50B	114.77	127.22	0	0
EJJUN21	2021-06-16		123.60	123.60	0.15	123.60A	123.59B	119.91	127.29	0	0
EJSEP21	2021-09-15		123.68	123.68	0.15	123.69A	123.67B	123.39	125.42	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	4.5490	0.0020	4.5610A	4.5370B	4.3850	4.5880	0	352
EMNOV20	2020-11-18		4.5520	4.5520	0.0020	4.5630A	4.5390B	4.3870	4.5900	0	2
EMDEC20	2020-12-16		4.5540	4.5540	0.0020	4.5660A	4.5410B	4.3070	4.6550	0	61
EMMAR21	2021-03-17		4.5630	4.5630	0.0020	4.5750A	4.5500B	4.3980	4.6620	0	15
EMJUN21	2021-06-16		4.5710	4.5710	0.0020	4.5840A	4.5570B	4.4070	4.6090	0	0
EMSEP21	2021-09-15		4.5790	4.5790	0.0010	4.5920A	4.5650B	4.4850	4.6180	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	0.9082	0.9083	0.9083	0.0029	0.9079A	0.9081B	0.7813	0.9495	0	0
EPMAR21	2021-03-17		0.9096	0.9096	0.0027	0.9097A	0.9094B	0.8734	0.9518	0	0
EPJUN21	2021-06-16		0.9110	0.9110	0.0027	0.9111A	0.9108B	0.8921	0.9228	0	0
EPSEP21	2021-09-15		0.9125	0.9125	0.0027	0.9126A	0.9122B	0.9069	0.9206	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC20	2020-12-16		1.0703	1.0703	0.0011	1.0704A	1.0702B	1.0489	1.0895	0	0
ESMAR21	2021-03-17		1.0696	1.0696	0.0011	1.0697A	1.0695B	1.0480	1.0885	0	0
ESJUN21	2021-06-16		1.0690	1.0690	0.0012	1.0691A	1.0688B	1.0593	1.0852	0	0
ESSEP21	2021-09-15		1.0683	1.0683	0.0010	1.0684A	1.0681B	1.0670	1.0780	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	4.5490	0.0020	4.5610A	4.5370B	4.3850	4.5880	0	0
EUNOV20	2020-11-18		4.5520	4.5520	0.0020	4.5630A	4.5390B	4.3870	4.5900	0	0
EUDEC20	2020-12-16		4.5540	4.5540	0.0020	4.5660A	4.5410B	4.3070	4.6550	0	0
EUMAR21	2021-03-17		4.5630	4.5630	0.0020	4.5750A	4.5500B	4.3980	4.6620	0	0
EUJUN21	2021-06-16		4.5710	4.5710	0.0020	4.5840A	4.5570B	4.4070	4.6090	0	0
EUSEP21	2021-09-15		4.5790	4.5790	0.0010	4.5920A	4.5650B	4.4850	4.6180	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		4.5534	4.5534	0.0016	4.5653A	4.5414B	2.8675	4.6664	0	317
EXMAR21	2021-03-17		4.5623	4.5623	0.0013	4.5746A	4.5505B	4.3327	3436.3756	0	23
EXJUN21	2021-06-16		4.5705	4.5705	0.0014	4.5832A	4.5578B	4.3586	115.9165	0	6
EXSEP21	2021-09-15		4.5789	4.5789	0.0014	4.5920A	4.5658B	4.3848	4.6468	0	0
EXDEC21	2021-12-15		4.5882	4.5882	0.0015	4.6017A	4.5748B	4.4110	4.6612	0	0
EXMAR22	2022-03-16		4.5982	4.5982	0.0022	4.6115A	4.5834B	4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.6079	4.6079	0.0028	4.6216A	4.5924B	4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.6182	4.6182	0.0029	4.6325A	4.6023B	4.4584	4.7028	0	0
EXDEC22	2022-12-21		4.6295	4.6295	0.0027	4.6447A	4.6131B	4.4714	4.7135	0	0
EXMAR23	2023-03-15		4.6405	4.6405	0.0021	4.6567A	4.6229B	4.4827	4.7229	0	0
EXJUN23	2023-06-21		4.6534	4.6534	0.0012	4.6707A	4.6348B	4.4961	4.6953	0	0
EXSEP23	2023-09-20		4.6651	4.6651	0.0004	4.6837A	4.6460B	4.5894	4.7079	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC20	2020-12-16		123.42	123.42	0.15	123.42A	123.42B	110.69	127.16	0	0
EYMAR21	2021-03-17		123.51	123.51	0.14	123.51A	123.50B	114.77	127.22	0	0
EYJUN21	2021-06-16		123.60	123.60	0.15	123.60A	123.59B	119.91	127.29	0	0
EYSEP21	2021-09-15		123.68	123.68	0.15	123.69A	123.67B	123.39	125.42	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.
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
FWSEP22	2022-09-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC20	2020-12-16		0.9132	0.9132	0.0003	0.9132A	0.9131B	0.8977	0.9770	0	0
HMMAR21	2021-03-17		0.9107	0.9107	0.0005	0.9107A	0.9106B	0.8953	0.9733	0	0
HMJUN21	2021-06-16		0.9083	0.9083	0.0005	0.9083A	0.9081B	0.8930	0.9427	0	0
HMSEP21	2021-09-15		0.9059	0.9059	0.0006	0.9059A	0.9057B	0.8981	0.9194	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC20	2020-12-16		0.9132	0.9132	0.0003	0.9132A	0.9131B	0.8977	0.9770	0	2
HXMAR21	2021-03-17		0.9107	0.9107	0.0005	0.9107A	0.9106B	0.8953	0.9733	0	0
HXJUN21	2021-06-16		0.9083	0.9083	0.0005	0.9083A	0.9081B	0.8930	0.9427	0	0
HXSEP21	2021-09-15		0.9059	0.9059	0.0006	0.9059A	0.9057B	0.8981	0.9194	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC20	2020-12-16		105.29	105.29	0.05	105.29A	105.28B	100.02	110.42	0	0
JMMAR21	2021-03-17		105.15	105.15	0.05	105.15A	105.14B	103.73	110.04	0	0
JMJUN21	2021-06-16		105.01	105.01	0.05	105.01A	104.99B	103.59	107.32	0	0
JMSEP21	2021-09-15		104.87	104.87	0.06	104.87A	104.85B	103.45	105.51	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		105.29	105.29	0.05	105.29A	105.28B	100.02	110.42	0	0
JXMAR21	2021-03-17		105.15	105.15	0.05	105.15A	105.14B	103.73	110.04	0	0
JXJUN21	2021-06-16		105.01	105.01	0.05	105.01A	104.99B	103.59	107.32	0	0
JXSEP21	2021-09-15		104.87	104.87	0.06	104.87A	104.85B	103.45	105.51	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.
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
MWSEP22	2022-09-30									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		5.0130	5.0130	-0.0140	5.0270A	5.0000B	4.7920	5.0590	0	0
PMNOV20	2020-11-18		5.0140	5.0140	-0.0130	5.0270A	5.0000B	4.7920	5.0590	0	0
PMDEC20	2020-12-16		5.0150	5.0150	-0.0120	5.0270A	5.0000B	4.7920	5.5150	0	0
PMMAR21	2021-03-17		5.0160	5.0160	-0.0140	5.0300A	5.0020B	4.7950	5.2490	0	0
PMJUN21	2021-06-16		5.0170	5.0170	-0.0130	5.0320A	5.0020B	4.7980	5.0630	0	0
PMSEP21	2021-09-15		5.0180	5.0180	-0.0140	5.0330A	5.0030B	4.8760	5.0640	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16		1.2907	1.2907	-0.0030	1.2907A	1.2906B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2914	1.2915	1.2915	-0.0030	1.2911A	1.2914B	1.1534	1.3494	0	0
PNJUN21	2021-06-16		1.2921	1.2921	-0.0029	1.2921A	1.2920B	1.2284	1.3498	0	0
PNSEP21	2021-09-15		1.2927	1.2927	-0.0029	1.2927A	1.2926B	1.2705	1.3085	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16		5.0148	5.0148	-0.0122	5.0265A	5.0009B	4.7920	5.5151	0	0
PPMAR21	2021-03-17		5.0160	5.0160	-0.0134	5.0299A	5.0024B	4.7950	5.2493	0	0
PPJUN21	2021-06-16		5.0169	5.0169	-0.0135	5.0313A	5.0025B	4.7977	5.0630	0	0
PPSEP21	2021-09-15		5.0181	5.0181	-0.0135	5.0329A	5.0036B	4.8757	5.0646	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16		1.2907	1.2907	-0.0030	1.2907A	1.2906B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2914	1.2915	1.2915	-0.0030	1.2911A	1.2914B	1.1534	1.3494	0	0
PXJUN21	2021-06-16		1.2921	1.2921	-0.0029	1.2921A	1.2920B	1.2284	1.3498	0	0
PXSEP21	2021-09-15		1.2927	1.2927	-0.0029	1.2927A	1.2926B	1.2705	1.3085	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		3.8850	3.8850	-0.0010	3.8960A	3.8750B	3.6580	3.9400	0	2
UMNOV20	2020-11-18		3.8850	3.8850	-0.0010	3.8960A	3.8740B	3.6580	3.9280	0	0
UMDEC20	2020-12-16		3.8850	3.8850	0.0000	3.8960A	3.8740B	3.6570	4.2930	0	56
UMMAR21	2021-03-17		3.8840	3.8840	-0.0010	3.8950A	3.8730B	3.6570	4.2880	0	0
UMJUN21	2021-06-16		3.8840	3.8840	0.0000	3.8940A	3.8720B	3.6570	3.9830	0	0
UMSEP21	2021-09-15		3.8830	3.8830	0.0000	3.8940A	3.8710B	3.7500	3.9250	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		3.8850	3.8850	-0.0010	3.8960A	3.8750B	3.6580	3.9400	0	0
USNOV20	2020-11-18		3.8850	3.8850	-0.0010	3.8960A	3.8740B	3.6580	3.9280	0	0
USDEC20	2020-12-16		3.8850	3.8850	0.0000	3.8960A	3.8740B	3.6570	4.2930	0	0
USMAR21	2021-03-17		3.8840	3.8840	-0.0010	3.8950A	3.8730B	3.6570	4.2880	0	0
USJUN21	2021-06-16		3.8840	3.8840	0.0000	3.8940A	3.8720B	3.6570	3.9830	0	0
USSEP21	2021-09-15		3.8830	3.8830	0.0000	3.8940A	3.8710B	3.7500	3.9250	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		3.8849	3.8849	-0.0003	3.8951A	3.8744B	3.6566	4.2935	0	98
UXMAR21	2021-03-17		3.8840	3.8840	-0.0006	3.8947A	3.8738B	3.6569	4.2883	0	25
UXJUN21	2021-06-16		3.8832	3.8832	-0.0003	3.8940A	3.8722B	3.6568	3.9839	0	6
UXSEP21	2021-09-15		3.8823	3.8823	-0.0003	3.8933A	3.8710B	3.7500	3.9258	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