WGT S.A.

Wyniki sesji z dnia 2020-10-20

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	0.7038	0.7037	0.7037	-0.0053	0.7025A	0.7051B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7041	0.7040	0.7040	-0.0052	0.7028A	0.7054B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7044	0.7042	0.7042	-0.0052	0.7030A	0.7056B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7046	0.7044	0.7044	-0.0052	0.7032A	0.7058B	0.7032	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	0.7038	0.7037	0.7037	-0.0053	0.7025A	0.7051B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7041	0.7040	0.7040	-0.0052	0.7028A	0.7054B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7044	0.7042	0.7042	-0.0052	0.7030A	0.7056B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7046	0.7044	0.7044	-0.0052	0.7032A	0.7058B	0.7032	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	1.3199	1.3160	1.3160	-0.0067	1.3161A	1.3198B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3193	1.3156	1.3156	-0.0064	1.3157A	1.3193B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3194	1.3155	1.3155	-0.0066	1.3156A	1.3191B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3194	1.3155	1.3155	-0.0067	1.3156A	1.3191B	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	4.2810	4.2680	4.2680	0.0190	4.2670A	4.2840B	4.0430	4.2840	0	0
CMNOV20	2020-11-18	4.2840	4.2710	4.2710	0.0190	4.2700A	4.2870B	4.0460	4.2870	0	0
CMDEC20	2020-12-16	4.2870	4.2740	4.2740	0.0190	4.2720A	4.2900B	4.0010	4.4280	0	13
CMMAR21	2021-03-17	4.2970	4.2870	4.2870	0.0210	4.2840A	4.3010B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.3080	4.2960	4.2960	0.0190	4.2950A	4.3110B	4.0720	4.3110	0	0
CMSEP21	2021-09-15	4.3180	4.3060	4.3060	0.0190	4.3060A	4.3210B	4.1830	4.3210	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC20	2020-12-16	1.3199	1.3160	1.3160	-0.0067	1.3161A	1.3198B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3193	1.3156	1.3156	-0.0064	1.3157A	1.3193B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3194	1.3155	1.3155	-0.0066	1.3156A	1.3191B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3194	1.3155	1.3155	-0.0067	1.3156A	1.3191B	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	4.2872	4.2739	4.2739	0.0191	4.2720A	4.2906B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.2979	4.2867	4.2867	0.0208	4.2836A	4.3015B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.3082	4.2955	4.2955	0.0193	4.2945A	4.3116B	4.0714	4.3116	0	0
CXSEP21	2021-09-15	4.3182	4.3061	4.3061	0.0192	4.3057A	4.3214B	4.1827	4.3214	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT20	2020-10-21	1.1763	1.1822	1.1822	0.0115	1.1764A	1.1821B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1770	1.1829	1.1829	0.0115	1.1771A	1.1828B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1776	1.1836	1.1836	0.0115	1.1778A	1.1835B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1802	1.1861	1.1861	0.0115	1.1802A	1.1860B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1826	1.1886	1.1886	0.0116	1.1827A	1.1884B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1850	1.1910	1.1910	0.0115	1.1852A	1.1908B	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	1.1776	1.1836	1.1836	0.0115	1.1778A	1.1835B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1802	1.1861	1.1861	0.0115	1.1802A	1.1860B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1826	1.1886	1.1886	0.0116	1.1827A	1.1884B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1850	1.1910	1.1910	0.0115	1.1852A	1.1908B	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	0.9112	0.9124	0.9124	0.0041	0.9093A	0.9154B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9125	0.9139	0.9139	0.0043	0.9107A	0.9168B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9140	0.9152	0.9152	0.0042	0.9122A	0.9182B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9154	0.9167	0.9167	0.0042	0.9137A	0.9196B	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	27.296	27.252	27.252	-0.114	27.213A	27.285B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.302	27.256	27.256	-0.112	27.221A	27.281B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.341	27.289	27.289	-0.106	27.259A	27.303B	26.155	27.492	0	0
ECSEP21	2021-09-15	27.377	27.323	27.323	-0.108	27.296A	27.331B	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	1.1763	1.1822	1.1822	0.0115	1.1764A	1.1821B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1770	1.1829	1.1829	0.0115	1.1771A	1.1828B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1776	1.1836	1.1836	0.0115	1.1778A	1.1835B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1802	1.1861	1.1861	0.0115	1.1802A	1.1860B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1826	1.1886	1.1886	0.0116	1.1827A	1.1884B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1850	1.1910	1.1910	0.0115	1.1852A	1.1908B	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	27.296	27.252	27.252	-0.114	27.213A	27.285B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.302	27.256	27.256	-0.112	27.221A	27.281B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.341	27.289	27.289	-0.106	27.259A	27.303B	26.155	27.492	0	0
EESEP21	2021-09-15	27.377	27.323	27.323	-0.108	27.296A	27.331B	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	1.0706	1.0719	1.0719	0.0016	1.0703A	1.0721B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0695	1.0711	1.0711	0.0015	1.0695A	1.0715B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0689	1.0705	1.0705	0.0015	1.0689A	1.0707B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0684	1.0698	1.0698	0.0015	1.0684A	1.0700B	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	366.03	366.15	366.15	0.67	365.82A	366.75B	331.23	371.11	0	0
EHMAR21	2021-03-17	366.97	367.34	367.34	0.66	367.07A	367.86B	345.71	371.97	0	0
EHJUN21	2021-06-16	368.61	368.86	368.86	0.70	368.64A	369.32B	346.74	369.91	0	0
EHSEP21	2021-09-15	369.99	370.29	370.29	0.67	370.13A	370.70B	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	124.22	124.94	124.94	1.52	124.20A	124.96B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.30	125.03	125.03	1.52	124.30A	125.05B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.38	125.12	125.12	1.52	124.39A	125.13B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.47	125.21	125.21	1.53	124.48A	125.21B	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	4.5820	4.5760	4.5760	0.0270	4.5740A	4.5890B	4.3850	4.5890	0	352
EMNOV20	2020-11-18	4.5850	4.5790	4.5790	0.0270	4.5770A	4.5910B	4.3870	4.5910	0	2
EMDEC20	2020-12-16	4.5870	4.5810	4.5810	0.0270	4.5790A	4.5940B	4.3070	4.6550	0	64
EMMAR21	2021-03-17	4.5990	4.5910	4.5910	0.0280	4.5890A	4.6020B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.6040	4.5990	4.5990	0.0280	4.5970A	4.6100B	4.4070	4.6100	0	0
EMSEP21	2021-09-15	4.6120	4.6070	4.6070	0.0280	4.6060A	4.6180B	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	0.9112	0.9124	0.9124	0.0041	0.9093A	0.9154B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9125	0.9139	0.9139	0.0043	0.9107A	0.9168B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9140	0.9152	0.9152	0.0042	0.9122A	0.9182B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9154	0.9167	0.9167	0.0042	0.9137A	0.9196B	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	1.0706	1.0719	1.0719	0.0016	1.0703A	1.0721B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0695	1.0711	1.0711	0.0015	1.0695A	1.0715B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0689	1.0705	1.0705	0.0015	1.0689A	1.0707B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0684	1.0698	1.0698	0.0015	1.0684A	1.0700B	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	4.5820	4.5760	4.5760	0.0270	4.5740A	4.5890B	4.3850	4.5890	0	0
EUNOV20	2020-11-18	4.5850	4.5790	4.5790	0.0270	4.5770A	4.5910B	4.3870	4.5910	0	0
EUDEC20	2020-12-16	4.5870	4.5810	4.5810	0.0270	4.5790A	4.5940B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.5990	4.5910	4.5910	0.0280	4.5890A	4.6020B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.6040	4.5990	4.5990	0.0280	4.5970A	4.6100B	4.4070	4.6100	0	0
EUSEP21	2021-09-15	4.6120	4.6070	4.6070	0.0280	4.6060A	4.6180B	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	4.5878	4.5810	4.5810	0.0276	4.5787A	4.5943B	2.8675	4.6664	0	343
EXMAR21	2021-03-17	4.5995	4.5902	4.5902	0.0279	4.5882A	4.6029B	4.3327	3436.3756	0	23
EXJUN21	2021-06-16	4.6044	4.5986	4.5986	0.0281	4.5967A	4.6109B	4.3586	115.9165	0	8
EXSEP21	2021-09-15	4.6123	4.6070	4.6070	0.0281	4.6055A	4.6188B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.6208	4.6161	4.6161	0.0279	4.6154A	4.6278B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.6291	4.6256	4.6256	0.0274	4.6257A	4.6361B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6379	4.6353	4.6353	0.0274	4.6361A	4.6452B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6477	4.6461	4.6461	0.0279	4.6475A	4.6556B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.6616	4.6574	4.6574	0.0279	4.6596A	4.6660B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.6692	4.6685	4.6685	0.0280	4.6717A	4.6766B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.6817	4.6815	4.6815	0.0281	4.6859A	4.6888B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.6936	4.6936	4.6936	0.0285	4.6988A	4.7004B	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	124.22	124.94	124.94	1.52	124.20A	124.96B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.30	125.03	125.03	1.52	124.30A	125.05B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.38	125.12	125.12	1.52	124.39A	125.13B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.47	125.21	125.21	1.53	124.48A	125.21B	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	0.9087	0.9057	0.9057	-0.0075	0.9058A	0.9090B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9062	0.9031	0.9031	-0.0076	0.9032A	0.9064B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9038	0.9007	0.9007	-0.0076	0.9009A	0.9040B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9014	0.8983	0.8983	-0.0076	0.8985A	0.9015B	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	0.9087	0.9057	0.9057	-0.0075	0.9058A	0.9090B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9062	0.9031	0.9031	-0.0076	0.9032A	0.9064B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9038	0.9007	0.9007	-0.0076	0.9009A	0.9040B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9014	0.8983	0.8983	-0.0076	0.8985A	0.9015B	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	105.46	105.56	105.56	0.27	105.44A	105.67B	100.02	110.42	0	0
JMMAR21	2021-03-17	105.32	105.41	105.41	0.26	105.30A	105.53B	103.73	110.04	0	0
JMJUN21	2021-06-16	105.17	105.27	105.27	0.26	105.16A	105.38B	103.59	107.32	0	0
JMSEP21	2021-09-15	105.03	105.13	105.13	0.26	105.02A	105.24B	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	105.46	105.56	105.56	0.27	105.44A	105.67B	100.02	110.42	0	0
JXMAR21	2021-03-17	105.32	105.41	105.41	0.26	105.30A	105.53B	103.73	110.04	0	0
JXJUN21	2021-06-16	105.17	105.27	105.27	0.26	105.16A	105.38B	103.59	107.32	0	0
JXSEP21	2021-09-15	105.03	105.13	105.13	0.26	105.02A	105.24B	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	5.0120	5.0220	5.0220	0.0090	5.0120A	5.0490B	4.7920	5.0590	0	0
PMNOV20	2020-11-18	5.0130	5.0230	5.0230	0.0090	5.0120A	5.0490B	4.7920	5.0590	0	0
PMDEC20	2020-12-16	5.0140	5.0230	5.0230	0.0080	5.0120A	5.0490B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	5.0150	5.0250	5.0250	0.0090	5.0150A	5.0510B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0370	5.0260	5.0260	0.0090	5.0170A	5.0520B	4.7980	5.0630	0	0
PMSEP21	2021-09-15	5.0370	5.0280	5.0280	0.0100	5.0190A	5.0530B	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	1.2922	1.2972	1.2972	0.0065	1.2918A	1.2978B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2930	1.2980	1.2980	0.0065	1.2926A	1.2985B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2937	1.2986	1.2986	0.0065	1.2931A	1.2991B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2944	1.2992	1.2992	0.0065	1.2938A	1.2997B	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	5.0139	5.0230	5.0230	0.0082	5.0118A	5.0495B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0157	5.0251	5.0251	0.0091	5.0146A	5.0515B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0167	5.0264	5.0264	0.0095	5.0167A	5.0527B	4.7977	5.0630	0	0
PPSEP21	2021-09-15	5.0377	5.0277	5.0277	0.0096	5.0186A	5.0534B	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	1.2922	1.2972	1.2972	0.0065	1.2918A	1.2978B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2930	1.2980	1.2980	0.0065	1.2926A	1.2985B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2937	1.2986	1.2986	0.0065	1.2931A	1.2991B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2944	1.2992	1.2992	0.0065	1.2938A	1.2997B	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	3.8830	3.8720	3.8720	-0.0130	3.8720A	3.8980B	3.6580	3.9400	0	2
UMNOV20	2020-11-18	3.8830	3.8720	3.8720	-0.0130	3.8720A	3.8980B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.8830	3.8720	3.8720	-0.0130	3.8720A	3.8980B	3.6570	4.2930	0	57
UMMAR21	2021-03-17	3.8830	3.8720	3.8720	-0.0120	3.8710A	3.8970B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8820	3.8710	3.8710	-0.0130	3.8710A	3.8960B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8810	3.8700	3.8700	-0.0130	3.8700A	3.8940B	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	3.8830	3.8720	3.8720	-0.0130	3.8720A	3.8980B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.8830	3.8720	3.8720	-0.0130	3.8720A	3.8980B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.8830	3.8720	3.8720	-0.0130	3.8720A	3.8980B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.8830	3.8720	3.8720	-0.0120	3.8710A	3.8970B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8820	3.8710	3.8710	-0.0130	3.8710A	3.8960B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8810	3.8700	3.8700	-0.0130	3.8700A	3.8940B	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	3.8826	3.8720	3.8720	-0.0129	3.8713A	3.8981B	3.6566	4.2935	0	98
UXMAR21	2021-03-17	3.8823	3.8716	3.8716	-0.0124	3.8708A	3.8972B	3.6569	4.2883	0	25
UXJUN21	2021-06-16	3.8816	3.8707	3.8707	-0.0125	3.8701A	3.8961B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.8809	3.8698	3.8698	-0.0125	3.8695A	3.8948B	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