WGT S.A.

Wyniki sesji z dnia 2020-10-22

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	0.7108	0.7106	0.7106	-0.0004	0.7097A	0.7118B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7111	0.7109	0.7109	-0.0004	0.7100A	0.7120B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7114	0.7112	0.7112	-0.0004	0.7103A	0.7123B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7116	0.7114	0.7114	-0.0004	0.7105A	0.7125B	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	0.7108	0.7106	0.7106	-0.0004	0.7097A	0.7118B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7111	0.7109	0.7109	-0.0004	0.7100A	0.7120B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7114	0.7112	0.7112	-0.0004	0.7103A	0.7123B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7116	0.7114	0.7114	-0.0004	0.7105A	0.7125B	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	1.3154	1.3150	1.3150	0.0037	1.3139A	1.3164B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3148	1.3146	1.3146	0.0038	1.3134A	1.3159B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3147	1.3144	1.3144	0.0038	1.3133A	1.3157B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3146	1.3144	1.3144	0.0038	1.3133A	1.3156B	1.3087	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.
CMNOV20	2020-11-18	4.2650	4.2720	4.2720	0.0060	4.2640A	4.2810B	4.0460	4.2870	0	0
CMDEC20	2020-12-16	4.2680	4.2750	4.2750	0.0050	4.2670A	4.2840B	4.0010	4.4280	0	13
CMJAN21	2021-01-20		4.2800	4.2800		4.2720A	4.2900B	4.2720	4.2900	0	0
CMMAR21	2021-03-17	4.2800	4.2870	4.2870	0.0060	4.2790A	4.2950B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.2910	4.2980	4.2980	0.0060	4.2900A	4.3060B	4.0720	4.3110	0	0
CMSEP21	2021-09-15	4.3010	4.3080	4.3080	0.0060	4.3010A	4.3160B	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	1.3154	1.3150	1.3150	0.0037	1.3139A	1.3164B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3148	1.3146	1.3146	0.0038	1.3134A	1.3159B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3147	1.3144	1.3144	0.0038	1.3133A	1.3157B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3146	1.3144	1.3144	0.0038	1.3133A	1.3156B	1.3087	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	4.2680	4.2751	4.2751	0.0059	4.2664A	4.2849B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.2801	4.2865	4.2865	0.0058	4.2784A	4.2959B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2912	4.2973	4.2973	0.0059	4.2895A	4.3062B	4.0714	4.3116	0	0
CXSEP21	2021-09-15	4.3007	4.3081	4.3081	0.0060	4.3007A	4.3167B	4.1827	4.3216	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMNOV20	2020-11-18	1.1859	1.1828	1.1828	-0.0042	1.1826A	1.1872B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1866	1.1835	1.1835	-0.0042	1.1833A	1.1879B	1.0778	1.2034	0	0
DMJAN21	2021-01-20		1.1847	1.1847		1.1844A	1.1890B	1.1844	1.1890	0	0
DMMAR21	2021-03-17	1.1893	1.1861	1.1861	-0.0042	1.1858A	1.1905B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1917	1.1885	1.1885	-0.0042	1.1883A	1.1929B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1941	1.1910	1.1910	-0.0041	1.1908A	1.1953B	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	1.1866	1.1835	1.1835	-0.0042	1.1833A	1.1879B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1893	1.1861	1.1861	-0.0042	1.1858A	1.1905B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1917	1.1885	1.1885	-0.0042	1.1883A	1.1929B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1941	1.1910	1.1910	-0.0041	1.1908A	1.1953B	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	0.9031	0.9040	0.9040	-0.0001	0.9027A	0.9053B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9046	0.9054	0.9054	0.0000	0.9041A	0.9066B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9060	0.9068	0.9068	-0.0001	0.9056A	0.9080B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9075	0.9083	0.9083	0.0000	0.9071A	0.9095B	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	27.293	27.237	27.237	0.070	27.229A	27.304B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.296	27.241	27.241	0.066	27.239A	27.304B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.322	27.271	27.271	0.063	27.275A	27.331B	26.155	27.492	0	0
ECSEP21	2021-09-15	27.350	27.303	27.303	0.063	27.311A	27.360B	27.011	27.520	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDNOV20	2020-11-18	1.1859	1.1828	1.1828	-0.0042	1.1826A	1.1872B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1866	1.1835	1.1835	-0.0042	1.1833A	1.1879B	1.0778	1.2034	0	0
EDJAN21	2021-01-20		1.1847	1.1847		1.1844A	1.1890B	1.1844	1.1890	0	0
EDMAR21	2021-03-17	1.1893	1.1861	1.1861	-0.0042	1.1858A	1.1905B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1917	1.1885	1.1885	-0.0042	1.1883A	1.1929B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1941	1.1910	1.1910	-0.0041	1.1908A	1.1953B	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	27.293	27.237	27.237	0.070	27.229A	27.304B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.296	27.241	27.241	0.066	27.239A	27.304B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.322	27.271	27.271	0.063	27.275A	27.331B	26.155	27.492	0	0
EESEP21	2021-09-15	27.350	27.303	27.303	0.063	27.311A	27.360B	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	1.0719	1.0722	1.0722	0.0001	1.0719A	1.0743B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0714	1.0715	1.0715	0.0000	1.0712A	1.0735B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0707	1.0708	1.0708	0.0000	1.0705A	1.0727B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0699	1.0701	1.0701	0.0000	1.0699A	1.0720B	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	365.30	365.21	365.21	0.82	365.14A	365.47B	331.23	371.11	0	0
EHMAR21	2021-03-17	366.42	366.42	366.42	0.88	366.41A	366.59B	345.71	371.97	0	0
EHJUN21	2021-06-16	367.82	367.67	367.67	0.70	367.76A	368.00B	346.74	369.91	0	0
EHSEP21	2021-09-15	369.20	369.12	369.12	0.64	369.27A	369.40B	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	123.96	123.92	123.92	-0.11	123.79A	124.07B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.06	124.02	124.02	-0.11	123.88A	124.17B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.15	124.10	124.10	-0.11	123.98A	124.25B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.24	124.20	124.20	-0.10	124.07A	124.33B	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.
EMNOV20	2020-11-18	4.5820	4.5810	4.5810	0.0060	4.5770A	4.5920B	4.3870	4.5940	0	2
EMDEC20	2020-12-16	4.5850	4.5840	4.5840	0.0060	4.5800A	4.5950B	4.3070	4.6550	0	67
EMJAN21	2021-01-20		4.5880	4.5880		4.5840A	4.5990B	4.5840	4.5990	0	0
EMMAR21	2021-03-17	4.5930	4.5930	4.5930	0.0060	4.5890A	4.6040B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.6020	4.6020	4.6020	0.0070	4.5980A	4.6120B	4.4070	4.6130	0	0
EMSEP21	2021-09-15	4.6100	4.6110	4.6110	0.0070	4.6070A	4.6200B	4.4850	4.6210	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	0.9031	0.9040	0.9040	-0.0001	0.9027A	0.9053B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9046	0.9054	0.9054	0.0000	0.9041A	0.9066B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9061	0.9068	0.9068	0.0000	0.9056A	0.9080B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9075	0.9083	0.9083	0.0000	0.9071A	0.9095B	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	1.0719	1.0722	1.0722	0.0001	1.0719A	1.0743B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0714	1.0715	1.0715	0.0000	1.0712A	1.0735B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0707	1.0708	1.0708	0.0000	1.0705A	1.0727B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0699	1.0701	1.0701	0.0000	1.0699A	1.0720B	1.0670	1.0780	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUNOV20	2020-11-18	4.5820	4.5810	4.5810	0.0060	4.5770A	4.5920B	4.3870	4.5940	0	0
EUDEC20	2020-12-16	4.5850	4.5840	4.5840	0.0060	4.5800A	4.5950B	4.3070	4.6550	0	0
EUJAN21	2021-01-20		4.5880	4.5880		4.5840A	4.5990B	4.5840	4.5990	0	0
EUMAR21	2021-03-17	4.5930	4.5930	4.5930	0.0060	4.5890A	4.6040B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.6020	4.6020	4.6020	0.0070	4.5980A	4.6120B	4.4070	4.6130	0	0
EUSEP21	2021-09-15	4.6100	4.6110	4.6110	0.0070	4.6070A	4.6200B	4.4850	4.6210	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	4.5850	4.5840	4.5840	0.0066	4.5792A	4.5951B	2.8675	4.6664	0	369
EXMAR21	2021-03-17	4.5938	4.5930	4.5930	0.0064	4.5888A	4.6045B	4.3327	3436.3756	0	23
EXJUN21	2021-06-16	4.6020	4.6016	4.6016	0.0066	4.5978A	4.6122B	4.3586	115.9165	0	8
EXSEP21	2021-09-15	4.6101	4.6103	4.6103	0.0067	4.6067A	4.6204B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.6187	4.6192	4.6192	0.0064	4.6163A	4.6293B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.6276	4.6288	4.6288	0.0064	4.6266A	4.6376B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6365	4.6386	4.6386	0.0062	4.6372A	4.6466B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6463	4.6494	4.6494	0.0066	4.6488A	4.6567B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.6574	4.6617	4.6617	0.0072	4.6620A	4.6677B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.6689	4.6740	4.6740	0.0078	4.6751A	4.6793B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.6824	4.6883	4.6883	0.0084	4.6904A	4.6928B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.6948	4.7018	4.7018	0.0094	4.7048A	4.7055B	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	123.96	123.92	123.92	-0.11	123.79A	124.07B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.06	124.02	124.02	-0.11	123.88A	124.17B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.15	124.10	124.10	-0.11	123.98A	124.25B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.24	124.20	124.20	-0.10	124.07A	124.33B	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	0.9049	0.9060	0.9060	0.0032	0.9043A	0.9065B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9023	0.9034	0.9034	0.0032	0.9017A	0.9039B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.8999	0.9010	0.9010	0.0032	0.8993A	0.9015B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.8974	0.8985	0.8985	0.0031	0.8969A	0.8990B	0.8948	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	0.9049	0.9060	0.9060	0.0032	0.9043A	0.9065B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9023	0.9034	0.9034	0.0032	0.9017A	0.9039B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.8999	0.9010	0.9010	0.0032	0.8993A	0.9015B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.8974	0.8985	0.8985	0.0031	0.8969A	0.8990B	0.8948	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	104.44	104.70	104.70	0.25	104.43A	104.70B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.29	104.56	104.56	0.26	104.29A	104.55B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.15	104.42	104.42	0.26	104.15A	104.42B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.01	104.28	104.28	0.26	104.01A	104.27B	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	104.44	104.70	104.70	0.25	104.43A	104.70B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.29	104.56	104.56	0.26	104.29A	104.55B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.15	104.42	104.42	0.26	104.15A	104.42B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.01	104.28	104.28	0.26	104.01A	104.27B	103.45	105.51	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMNOV20	2020-11-18									0	0
KMDEC20	2020-12-16									0	0
KMJAN21	2021-01-20									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.
KXNOV20	2020-11-18									0	0
KXDEC20	2020-12-16									0	0
KXJAN21	2021-01-20									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.
PMNOV20	2020-11-18	5.0770	5.0710	5.0710	0.0080	5.0660A	5.0860B	4.7920	5.0860	0	0
PMDEC20	2020-12-16	5.0770	5.0710	5.0710	0.0080	5.0660A	5.0860B	4.7920	5.5150	0	0
PMJAN21	2021-01-20		5.0730	5.0730		5.0680A	5.0880B	5.0680	5.0880	0	0
PMMAR21	2021-03-17	5.0780	5.0740	5.0740	0.0090	5.0700A	5.0880B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0800	5.0750	5.0750	0.0080	5.0710A	5.0890B	4.7980	5.0890	0	0
PMSEP21	2021-09-15	5.0810	5.0770	5.0770	0.0090	5.0730A	5.0900B	4.8760	5.0900	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16	1.3135	1.3094	1.3094	-0.0043	1.3093A	1.3151B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3143	1.3102	1.3102	-0.0042	1.3101A	1.3158B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3149	1.3108	1.3108	-0.0043	1.3107A	1.3164B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3155	1.3114	1.3114	-0.0043	1.3113A	1.3170B	1.2705	1.3170	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	5.0775	5.0711	5.0711	0.0082	5.0660A	5.0868B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0788	5.0735	5.0735	0.0085	5.0692A	5.0889B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0801	5.0749	5.0749	0.0085	5.0706A	5.0894B	4.7977	5.0894	0	0
PPSEP21	2021-09-15	5.0810	5.0763	5.0763	0.0084	5.0723A	5.0903B	4.8757	5.0903	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16	1.3135	1.3094	1.3094	-0.0043	1.3093A	1.3151B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3143	1.3102	1.3102	-0.0042	1.3101A	1.3158B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3149	1.3108	1.3108	-0.0043	1.3107A	1.3164B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3155	1.3114	1.3114	-0.0043	1.3113A	1.3170B	1.2705	1.3170	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.
UMNOV20	2020-11-18	3.8640	3.8740	3.8740	0.0200	3.8650A	3.8800B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.8640	3.8730	3.8730	0.0190	3.8650A	3.8800B	3.6570	4.2930	0	57
UMJAN21	2021-01-20		3.8730	3.8730		3.8650A	3.8800B	3.8650	3.8800	0	0
UMMAR21	2021-03-17	3.8630	3.8730	3.8730	0.0190	3.8640A	3.8790B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8620	3.8720	3.8720	0.0190	3.8640A	3.8780B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8610	3.8710	3.8710	0.0190	3.8630A	3.8770B	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.
USNOV20	2020-11-18	3.8640	3.8740	3.8740	0.0200	3.8650A	3.8800B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.8640	3.8730	3.8730	0.0190	3.8650A	3.8800B	3.6570	4.2930	0	0
USJAN21	2021-01-20		3.8730	3.8730		3.8650A	3.8800B	3.8650	3.8800	0	0
USMAR21	2021-03-17	3.8630	3.8730	3.8730	0.0190	3.8640A	3.8790B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8620	3.8720	3.8720	0.0190	3.8640A	3.8780B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8610	3.8710	3.8710	0.0190	3.8630A	3.8770B	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	3.8641	3.8733	3.8733	0.0190	3.8642A	3.8803B	3.6566	4.2935	0	98
UXMAR21	2021-03-17	3.8632	3.8727	3.8727	0.0192	3.8639A	3.8795B	3.6569	4.2883	0	25
UXJUN21	2021-06-16	3.8623	3.8719	3.8719	0.0191	3.8634A	3.8785B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.8613	3.8711	3.8711	0.0190	3.8629A	3.8776B	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