WGT S.A.

Wyniki sesji z dnia 2020-11-13

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	0.7242	0.7252	0.7252	-0.0014	0.7233A	0.7265B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7247	0.7257	0.7257	-0.0014	0.7238A	0.7269B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7250	0.7260	0.7260	-0.0014	0.7241A	0.7272B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7253	0.7263	0.7263	-0.0014	0.7244A	0.7274B	0.7022	0.7347	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7242	0.7252	0.7252	-0.0014	0.7233A	0.7265B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7247	0.7257	0.7257	-0.0014	0.7238A	0.7269B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7250	0.7260	0.7260	-0.0014	0.7241A	0.7272B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7253	0.7263	0.7263	-0.0014	0.7244A	0.7274B	0.7022	0.7348	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	1.3146	1.3141	1.3141	0.0035	1.3116A	1.3153B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.3141	1.3137	1.3137	0.0035	1.3110A	1.3148B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.3140	1.3135	1.3135	0.0034	1.3111A	1.3147B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.3139	1.3134	1.3134	0.0033	1.3111A	1.3146B	1.2929	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	4.1560	4.1560	4.1560	-0.0020	4.1510A	4.1610B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.1590	4.1590	4.1590	-0.0010	4.1530A	4.1640B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.1640	4.1640	4.1640	-0.0010	4.1580A	4.1680B	4.1470	4.3580	0	0
CMMAR21	2021-03-17	4.1700	4.1700	4.1700	-0.0010	4.1650A	4.1740B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1800	4.1800	4.1800	-0.0010	4.1750A	4.1840B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1910	4.1910	4.1910	-0.0010	4.1860A	4.1940B	4.1730	4.3850	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC20	2020-12-16	1.3146	1.3141	1.3141	0.0035	1.3116A	1.3153B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.3141	1.3137	1.3137	0.0035	1.3110A	1.3148B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.3140	1.3135	1.3135	0.0034	1.3111A	1.3147B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.3139	1.3134	1.3134	0.0033	1.3111A	1.3146B	1.2929	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	4.1603	4.1587	4.1587	-0.0017	4.1530A	4.1643B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1701	4.1694	4.1694	-0.0014	4.1641A	4.1742B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1807	4.1797	4.1797	-0.0013	4.1748A	4.1846B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1913	4.1904	4.1904	-0.0010	4.1858A	4.1947B	4.1730	4.3854	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMNOV20	2020-11-18	1.1814	1.1824	1.1824	0.0023	1.1809A	1.1834B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1821	1.1831	1.1831	0.0023	1.1816A	1.1842B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1834	1.1844	1.1844	0.0024	1.1829A	1.1854B	1.1657	1.1932	0	0
DMMAR21	2021-03-17	1.1848	1.1858	1.1858	0.0023	1.1843A	1.1869B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1872	1.1882	1.1882	0.0023	1.1868A	1.1894B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1896	1.1908	1.1908	0.0025	1.1892A	1.1917B	1.1717	1.1995	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.1821	1.1831	1.1831	0.0023	1.1816A	1.1842B	1.0778	1.2034	0	20
DXMAR21	2021-03-17	1.1848	1.1858	1.1858	0.0023	1.1843A	1.1869B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1872	1.1882	1.1882	0.0023	1.1868A	1.1894B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1896	1.1908	1.1908	0.0025	1.1892A	1.1917B	1.1717	1.1995	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	0.8982	0.8992	0.8992	0.0027	0.8972A	0.8993B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8997	0.9006	0.9006	0.0027	0.8987A	0.9007B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9011	0.9021	0.9021	0.0028	0.9002A	0.9021B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9024	0.9035	0.9035	0.0028	0.9016A	0.9035B	0.8972	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	26.530	26.473	26.473	0.001	26.473A	26.532B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.547	26.495	26.495	0.002	26.499A	26.550B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.579	26.532	26.532	0.002	26.540A	26.583B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.612	26.570	26.570	0.002	26.584A	26.616B	26.543	27.545	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDNOV20	2020-11-18	1.1814	1.1824	1.1824	0.0023	1.1809A	1.1834B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1821	1.1831	1.1831	0.0023	1.1816A	1.1842B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1834	1.1844	1.1844	0.0024	1.1829A	1.1854B	1.1657	1.1932	0	0
EDMAR21	2021-03-17	1.1848	1.1858	1.1858	0.0023	1.1843A	1.1869B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1872	1.1882	1.1882	0.0023	1.1868A	1.1894B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1896	1.1908	1.1908	0.0025	1.1892A	1.1917B	1.1717	1.1995	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16	26.530	26.473	26.473	0.001	26.473A	26.532B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.547	26.495	26.495	0.002	26.499A	26.550B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.579	26.532	26.532	0.002	26.540A	26.583B	26.155	27.519	0	0
EESEP21	2021-09-15	26.612	26.570	26.570	0.002	26.584A	26.616B	26.543	27.545	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC20	2020-12-16	1.0789	1.0796	1.0796	0.0006	1.0789A	1.0812B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0782	1.0788	1.0788	0.0005	1.0782A	1.0804B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0794	1.0781	1.0781	0.0005	1.0776A	1.0797B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0787	1.0774	1.0774	0.0006	1.0769A	1.0789B	1.0642	1.0789	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC20	2020-12-16	355.53	355.95	355.95	0.52	355.45A	356.25B	331.23	371.11	0	0
EHMAR21	2021-03-17	356.63	357.29	357.29	0.67	356.85A	357.53B	345.71	371.97	0	0
EHJUN21	2021-06-16	357.83	358.22	358.22	0.45	357.84A	358.43B	346.74	372.10	0	0
EHSEP21	2021-09-15	358.96	359.42	359.42	0.48	359.15A	359.54B	358.73	373.46	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJDEC20	2020-12-16	124.18	123.89	123.89	-0.30	123.82A	124.33B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.29	124.00	124.00	-0.30	123.92A	124.43B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.38	124.09	124.09	-0.30	124.02A	124.52B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.47	124.18	124.18	-0.30	124.12A	124.61B	122.05	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	4.4860	4.4880	4.4880	0.0010	4.4860A	4.4990B	4.3870	4.6440	0	40
EMDEC20	2020-12-16	4.4880	4.4900	4.4900	0.0010	4.4880A	4.5010B	4.3070	4.6550	0	81
EMJAN21	2021-01-20	4.4920	4.4940	4.4940	0.0010	4.4920A	4.5050B	4.4710	4.6500	0	0
EMMAR21	2021-03-17	4.5030	4.4990	4.4990	0.0020	4.4970A	4.5090B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.5110	4.5060	4.5060	0.0010	4.5050A	4.5170B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5190	4.5150	4.5150	0.0010	4.5140A	4.5250B	4.4850	4.6710	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	0.8982	0.8992	0.8992	0.0027	0.8972A	0.8993B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8997	0.9006	0.9006	0.0027	0.8987A	0.9007B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9011	0.9021	0.9021	0.0028	0.9002A	0.9021B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9024	0.9035	0.9035	0.0028	0.9016A	0.9035B	0.8972	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	1.0789	1.0796	1.0796	0.0006	1.0789A	1.0812B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0782	1.0788	1.0788	0.0005	1.0782A	1.0804B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0794	1.0781	1.0781	0.0005	1.0776A	1.0797B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0787	1.0774	1.0774	0.0006	1.0769A	1.0789B	1.0642	1.0789	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUNOV20	2020-11-18	4.4860	4.4880	4.4880	0.0010	4.4860A	4.4990B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.4880	4.4900	4.4900	0.0010	4.4880A	4.5010B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4920	4.4940	4.4940	0.0010	4.4920A	4.5050B	4.4710	4.6500	0	0
EUMAR21	2021-03-17	4.5030	4.4990	4.4990	0.0020	4.4970A	4.5090B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5110	4.5060	4.5060	0.0010	4.5050A	4.5170B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5190	4.5150	4.5150	0.0010	4.5140A	4.5250B	4.4850	4.6710	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	4.4881	4.4898	4.4898	0.0011	4.4873A	4.5017B	2.8675	4.6664	0	433
EXMAR21	2021-03-17	4.4966	4.4982	4.4982	0.0014	4.4963A	4.5093B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.5047	4.5063	4.5063	0.0014	4.5046A	4.5176B	4.3586	115.9165	0	16
EXSEP21	2021-09-15	4.5194	4.5149	4.5149	0.0017	4.5134A	4.5258B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5285	4.5242	4.5242	0.0016	4.5231A	4.5344B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5375	4.5345	4.5345	0.0016	4.5341A	4.5434B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5472	4.5453	4.5453	0.0015	4.5464A	4.5530B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5585	4.5573	4.5573	0.0018	4.5600A	4.5642B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5690	4.5689	4.5689	0.0023	4.5726A	4.5751B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5801	4.5808	4.5808	0.0038	4.5846A	4.5864B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5931	4.5945	4.5945	0.0056	4.5985A	4.5994B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6050	4.6073	4.6073	0.0070	4.6115A	4.6118B	4.5840	4.7573	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC20	2020-12-16	124.18	123.89	123.89	-0.30	123.82A	124.33B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.29	124.00	124.00	-0.30	123.92A	124.43B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.38	124.09	124.09	-0.30	124.02A	124.52B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.47	124.18	124.18	-0.30	124.12A	124.61B	122.05	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	0.9136	0.9125	0.9125	-0.0012	0.9120A	0.9146B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.9110	0.9098	0.9098	-0.0013	0.9093A	0.9119B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.9086	0.9073	0.9073	-0.0014	0.9069A	0.9094B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.9061	0.9048	0.9048	-0.0014	0.9045A	0.9069B	0.8903	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	0.9136	0.9125	0.9125	-0.0012	0.9120A	0.9146B	0.8976	0.9770	0	2
HXMAR21	2021-03-17	0.9110	0.9098	0.9098	-0.0013	0.9093A	0.9119B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.9086	0.9073	0.9073	-0.0014	0.9069A	0.9094B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.9061	0.9048	0.9048	-0.0014	0.9045A	0.9069B	0.8903	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	105.05	104.71	104.71	-0.48	104.65A	105.10B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.91	104.56	104.56	-0.48	104.50A	104.95B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.77	104.43	104.43	-0.48	104.37A	104.81B	102.89	107.32	0	0
JMSEP21	2021-09-15	104.64	104.30	104.30	-0.47	104.23A	104.68B	102.77	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	105.05	104.71	104.71	-0.48	104.65A	105.10B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.91	104.56	104.56	-0.48	104.50A	104.95B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.77	104.43	104.43	-0.48	104.37A	104.81B	102.89	107.32	0	0
JXSEP21	2021-09-15	104.64	104.30	104.30	-0.47	104.23A	104.68B	102.77	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	5.0060	4.9930	4.9930	-0.0140	4.9950A	5.0130B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	5.0060	4.9930	4.9930	-0.0140	4.9950A	5.0120B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0080	4.9940	4.9940	-0.0150	4.9960A	5.0140B	4.9450	5.1460	0	0
PMMAR21	2021-03-17	5.0080	4.9940	4.9940	-0.0150	4.9970A	5.0150B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0090	4.9960	4.9960	-0.0140	4.9980A	5.0150B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0100	4.9970	4.9970	-0.0140	5.0000A	5.0160B	4.8760	5.1480	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16	1.3161	1.3158	1.3158	-0.0014	1.3145A	1.3188B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3170	1.3167	1.3167	-0.0014	1.3154A	1.3197B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3176	1.3173	1.3173	-0.0015	1.3161A	1.3203B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3183	1.3179	1.3179	-0.0015	1.3167A	1.3210B	1.2705	1.3220	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	5.0072	4.9927	4.9927	-0.0146	4.9944A	5.0128B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0086	4.9944	4.9944	-0.0143	4.9966A	5.0151B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0094	4.9956	4.9956	-0.0141	4.9980A	5.0155B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0109	4.9968	4.9968	-0.0142	4.9995A	5.0166B	4.8757	5.1481	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16	1.3161	1.3158	1.3158	-0.0014	1.3145A	1.3188B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3170	1.3167	1.3167	-0.0014	1.3154A	1.3197B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3176	1.3173	1.3173	-0.0015	1.3161A	1.3203B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3183	1.3179	1.3179	-0.0015	1.3167A	1.3210B	1.2705	1.3220	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	3.7980	3.7950	3.7950	-0.0070	3.7960A	3.8070B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.7980	3.7950	3.7950	-0.0070	3.7950A	3.8060B	3.6570	4.2930	0	60
UMJAN21	2021-01-20	3.7970	3.7940	3.7940	-0.0070	3.7950A	3.8060B	3.7510	3.9660	0	0
UMMAR21	2021-03-17	3.7970	3.7940	3.7940	-0.0060	3.7940A	3.8050B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7960	3.7930	3.7930	-0.0060	3.7940A	3.8040B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7960	3.7920	3.7920	-0.0070	3.7930A	3.8030B	3.7480	3.9630	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	3.7980	3.7950	3.7950	-0.0070	3.7960A	3.8070B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.7980	3.7950	3.7950	-0.0070	3.7950A	3.8060B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.7970	3.7940	3.7940	-0.0070	3.7950A	3.8060B	3.7510	3.9660	0	0
USMAR21	2021-03-17	3.7970	3.7940	3.7940	-0.0060	3.7940A	3.8050B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7960	3.7930	3.7930	-0.0060	3.7940A	3.8040B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7960	3.7920	3.7920	-0.0070	3.7930A	3.8030B	3.7480	3.9630	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	3.8016	3.7947	3.7947	-0.0070	3.7950A	3.8069B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.7964	3.7934	3.7934	-0.0066	3.7939A	3.8052B	3.6569	4.2883	0	29
UXJUN21	2021-06-16	3.7956	3.7923	3.7923	-0.0069	3.7931A	3.8040B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.7951	3.7916	3.7916	-0.0068	3.7927A	3.8030B	3.7475	3.9635	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