WGT S.A.

Wyniki sesji z dnia 2020-11-17

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	0.7320	0.7321	0.7321	0.0022	0.7321A	0.7320B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7325	0.7326	0.7326	0.0022	0.7326A	0.7326B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7328	0.7329	0.7329	0.0022	0.7329A	0.7328B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7330	0.7332	0.7332	0.0022	0.7332A	0.7330B	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	0.7320	0.7321	0.7321	0.0022	0.7321A	0.7320B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7325	0.7326	0.7326	0.0022	0.7326A	0.7326B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7328	0.7329	0.7329	0.0022	0.7329A	0.7328B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7330	0.7332	0.7332	0.0022	0.7332A	0.7330B	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	1.3076	1.3074	1.3074	-0.0010	1.3075A	1.3074B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.3071	1.3069	1.3069	-0.0011	1.3070A	1.3069B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.3070	1.3068	1.3068	-0.0010	1.3069A	1.3067B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.3070	1.3067	1.3067	-0.0010	1.3069A	1.3067B	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	4.1370	4.1310	4.1310	-0.0090	4.1370A	4.1260B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.1400	4.1340	4.1340	-0.0090	4.1390A	4.1290B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.1450	4.1390	4.1390	-0.0090	4.1450A	4.1330B	4.1340	4.3580	0	0
CMMAR21	2021-03-17	4.1510	4.1450	4.1450	-0.0090	4.1500A	4.1390B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1610	4.1550	4.1550	-0.0090	4.1610A	4.1490B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1720	4.1660	4.1660	-0.0090	4.1710A	4.1590B	4.1620	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	1.3076	1.3074	1.3074	-0.0010	1.3075A	1.3074B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.3071	1.3070	1.3070	-0.0010	1.3070A	1.3069B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.3070	1.3068	1.3068	-0.0010	1.3069A	1.3067B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.3070	1.3067	1.3067	-0.0010	1.3069A	1.3067B	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	4.1394	4.1340	4.1340	-0.0091	4.1381A	4.1294B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1505	4.1448	4.1448	-0.0090	4.1496A	4.1393B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1609	4.1551	4.1551	-0.0087	4.1603A	4.1493B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1720	4.1655	4.1655	-0.0095	4.1710A	4.1596B	4.1614	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	1.1859	1.1860	1.1860	0.0038	1.1861A	1.1860B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1866	1.1867	1.1867	0.0037	1.1868A	1.1866B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1878	1.1879	1.1879	0.0037	1.1880A	1.1879B	1.1657	1.1932	0	0
DMMAR21	2021-03-17	1.1892	1.1894	1.1894	0.0038	1.1893A	1.1894B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1916	1.1918	1.1918	0.0038	1.1918A	1.1919B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1941	1.1943	1.1943	0.0038	1.1944A	1.1942B	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	1.1866	1.1867	1.1867	0.0037	1.1868A	1.1866B	1.0778	1.2034	0	20
DXMAR21	2021-03-17	1.1892	1.1894	1.1894	0.0038	1.1893A	1.1894B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1916	1.1918	1.1918	0.0038	1.1918A	1.1919B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1941	1.1943	1.1943	0.0038	1.1944A	1.1942B	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	0.8972	0.8973	0.8973	0.0002	0.8974A	0.8973B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8986	0.8988	0.8988	0.0003	0.8988A	0.8986B	0.8734	0.9518	0	0
EBJUN21	2021-06-16		0.9002	0.9002	0.0002	0.9003A	0.9000B	0.8921	0.9228	0	0
EBSEP21	2021-09-15		0.9016	0.9016	0.0002	0.9018A	0.9014B	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		26.420	26.420	0.001	26.464A	26.375B	25.288	27.924	0	0
ECMAR21	2021-03-17		26.442	26.442	0.001	26.490A	26.393B	26.114	27.913	0	0
ECJUN21	2021-06-16		26.480	26.480	0.002	26.534A	26.425B	26.155	27.519	0	0
ECSEP21	2021-09-15		26.520	26.520	0.004	26.576A	26.462B	26.463	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	1.1859	1.1860	1.1860	0.0038	1.1861A	1.1860B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1866	1.1867	1.1867	0.0037	1.1868A	1.1866B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1878	1.1879	1.1879	0.0037	1.1880A	1.1879B	1.1657	1.1932	0	0
EDMAR21	2021-03-17	1.1892	1.1894	1.1894	0.0038	1.1893A	1.1894B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1916	1.1918	1.1918	0.0038	1.1918A	1.1919B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1941	1.1943	1.1943	0.0038	1.1944A	1.1942B	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		26.420	26.420	0.001	26.464A	26.375B	25.288	27.924	0	0
EEMAR21	2021-03-17		26.442	26.442	0.001	26.490A	26.393B	26.114	27.913	0	0
EEJUN21	2021-06-16		26.480	26.480	0.002	26.534A	26.425B	26.155	27.519	0	0
EESEP21	2021-09-15		26.520	26.520	0.004	26.576A	26.462B	26.463	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	1.0816	1.0818	1.0818	0.0014	1.0818A	1.0818B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0809	1.0811	1.0811	0.0013	1.0811A	1.0810B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0801	1.0804	1.0804	0.0013	1.0804A	1.0802B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0793	1.0797	1.0797	0.0014	1.0798A	1.0794B	1.0642	1.0799	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC20	2020-12-16		359.75	359.75	0.54	360.48A	359.01B	331.23	371.11	0	0
EHMAR21	2021-03-17		361.04	361.04	0.52	361.88A	360.24B	345.71	371.97	0	0
EHJUN21	2021-06-16		361.98	361.98	0.51	362.84A	361.12B	346.74	372.10	0	0
EHSEP21	2021-09-15		363.16	363.16	0.52	364.07A	362.28B	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	124.00	124.02	124.02	0.07	124.01A	124.01B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.10	124.11	124.11	0.06	124.13A	124.10B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.18	124.21	124.21	0.06	124.21A	124.20B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.27	124.31	124.31	0.07	124.31A	124.29B	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		4.4700	4.4700	-0.0050	4.4750A	4.4640B	4.3870	4.6440	0	45
EMDEC20	2020-12-16		4.4720	4.4720	-0.0050	4.4780A	4.4660B	4.3070	4.6550	0	81
EMJAN21	2021-01-20		4.4760	4.4760	-0.0050	4.4820A	4.4700B	4.4710	4.6500	0	0
EMMAR21	2021-03-17		4.4810	4.4810	-0.0050	4.4870A	4.4740B	4.3980	4.6620	0	15
EMJUN21	2021-06-16		4.4890	4.4890	-0.0040	4.4950A	4.4820B	4.4070	4.6630	0	0
EMSEP21	2021-09-15		4.4970	4.4970	-0.0050	4.5040A	4.4900B	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	0.8972	0.8973	0.8973	0.0002	0.8974A	0.8973B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8986	0.8988	0.8988	0.0003	0.8988A	0.8986B	0.8734	0.9518	0	0
EPJUN21	2021-06-16		0.9002	0.9002	0.0002	0.9003A	0.9000B	0.8921	0.9228	0	0
EPSEP21	2021-09-15		0.9016	0.9016	0.0002	0.9018A	0.9014B	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	1.0816	1.0818	1.0818	0.0014	1.0818A	1.0818B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0809	1.0811	1.0811	0.0013	1.0811A	1.0810B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0801	1.0804	1.0804	0.0013	1.0804A	1.0802B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0793	1.0797	1.0797	0.0014	1.0798A	1.0794B	1.0642	1.0799	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUNOV20	2020-11-18		4.4700	4.4700	-0.0050	4.4750A	4.4640B	4.3870	4.6440	0	0
EUDEC20	2020-12-16		4.4720	4.4720	-0.0050	4.4780A	4.4660B	4.3070	4.6550	0	0
EUJAN21	2021-01-20		4.4760	4.4760	-0.0050	4.4820A	4.4700B	4.4710	4.6500	0	0
EUMAR21	2021-03-17		4.4810	4.4810	-0.0050	4.4870A	4.4740B	4.3980	4.6620	0	0
EUJUN21	2021-06-16		4.4890	4.4890	-0.0040	4.4950A	4.4820B	4.4070	4.6630	0	0
EUSEP21	2021-09-15		4.4970	4.4970	-0.0050	4.5040A	4.4900B	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		4.4721	4.4721	-0.0046	4.4776A	4.4666B	2.8675	4.6664	0	433
EXMAR21	2021-03-17		4.4807	4.4807	-0.0046	4.4861A	4.4749B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16		4.4888	4.4888	-0.0043	4.4946A	4.4825B	4.3586	115.9165	0	16
EXSEP21	2021-09-15		4.4972	4.4972	-0.0046	4.5036A	4.4905B	4.3848	4.6718	0	0
EXDEC21	2021-12-15		4.5066	4.5066	-0.0043	4.5133A	4.4995B	4.4110	4.6805	0	0
EXMAR22	2022-03-16		4.5168	4.5168	-0.0047	4.5239A	4.5093B	4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.5276	4.5276	-0.0046	4.5354A	4.5196B	4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.5399	4.5399	-0.0042	4.5484A	4.5308B	4.4584	4.7100	0	0
EXDEC22	2022-12-21		4.5514	4.5514	-0.0044	4.5610A	4.5418B	4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.5633	4.5633	-0.0044	4.5736A	4.5528B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.5773	4.5773	-0.0042	4.5882A	4.5660B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.5902	4.5902	-0.0042	4.6017A	4.5778B	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	124.00	124.02	124.02	0.07	124.01A	124.01B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.10	124.11	124.11	0.06	124.13A	124.10B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.18	124.21	124.21	0.06	124.21A	124.20B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.27	124.31	124.31	0.07	124.31A	124.29B	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	0.9118	0.9117	0.9117	-0.0019	0.9117A	0.9115B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.9091	0.9089	0.9089	-0.0020	0.9090A	0.9089B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.9067	0.9066	0.9066	-0.0019	0.9066A	0.9065B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.9043	0.9041	0.9041	-0.0019	0.9042A	0.9040B	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	0.9118	0.9117	0.9117	-0.0019	0.9117A	0.9115B	0.8976	0.9770	0	2
HXMAR21	2021-03-17	0.9091	0.9089	0.9089	-0.0020	0.9090A	0.9089B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.9067	0.9066	0.9066	-0.0019	0.9066A	0.9065B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.9043	0.9041	0.9041	-0.0019	0.9042A	0.9040B	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	104.51	104.50	104.50	-0.29	104.50A	104.50B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.37	104.35	104.35	-0.29	104.36A	104.34B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.23	104.22	104.22	-0.28	104.22A	104.21B	102.89	107.32	0	0
JMSEP21	2021-09-15	104.10	104.08	104.08	-0.29	104.09A	104.08B	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	104.51	104.50	104.50	-0.29	104.50A	104.50B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.37	104.35	104.35	-0.29	104.36A	104.34B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.23	104.22	104.22	-0.28	104.22A	104.21B	102.89	107.32	0	0
JXSEP21	2021-09-15	104.10	104.08	104.08	-0.29	104.09A	104.08B	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	4.9890	4.9830	4.9830	-0.0070	4.9890A	4.9780B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	4.9890	4.9830	4.9830	-0.0070	4.9880A	4.9780B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.9900	4.9850	4.9850	-0.0060	4.9900A	4.9800B	4.9450	5.1460	0	0
PMMAR21	2021-03-17	4.9910	4.9850	4.9850	-0.0070	4.9910A	4.9790B	4.7950	5.2490	0	0
PMJUN21	2021-06-16		4.9860	4.9860	-0.0070	4.9930A	4.9790B	4.7980	5.1470	0	0
PMSEP21	2021-09-15		4.9880	4.9880	-0.0060	4.9950A	4.9800B	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	1.3222	1.3224	1.3224	0.0039	1.3225A	1.3223B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3232	1.3233	1.3233	0.0038	1.3233A	1.3233B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3238	1.3240	1.3240	0.0039	1.3240A	1.3239B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3244	1.3246	1.3246	0.0038	1.3246A	1.3245B	1.2705	1.3246	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.9887	4.9830	4.9830	-0.0066	4.9875A	4.9789B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9909	4.9850	4.9850	-0.0068	4.9906A	4.9797B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9921	4.9863	4.9863	-0.0063	4.9921A	4.9799B	4.7977	5.1476	0	0
PPSEP21	2021-09-15		4.9876	4.9876	-0.0065	4.9942A	4.9808B	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	1.3222	1.3224	1.3224	0.0039	1.3225A	1.3223B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3232	1.3233	1.3233	0.0038	1.3233A	1.3233B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3238	1.3240	1.3240	0.0039	1.3240A	1.3239B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3244	1.3246	1.3246	0.0038	1.3246A	1.3245B	1.2705	1.3246	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	3.7730	3.7690	3.7690	-0.0160	3.7730A	3.7650B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.7730	3.7690	3.7690	-0.0160	3.7720A	3.7640B	3.6570	4.2930	0	60
UMJAN21	2021-01-20	3.7720	3.7680	3.7680	-0.0160	3.7720A	3.7630B	3.7510	3.9660	0	0
UMMAR21	2021-03-17	3.7720	3.7670	3.7670	-0.0160	3.7710A	3.7630B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7710	3.7660	3.7660	-0.0160	3.7710A	3.7610B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7710	3.7660	3.7660	-0.0160	3.7700A	3.7600B	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	3.7730	3.7690	3.7690	-0.0160	3.7730A	3.7650B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.7730	3.7690	3.7690	-0.0160	3.7720A	3.7640B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.7720	3.7680	3.7680	-0.0160	3.7720A	3.7630B	3.7510	3.9660	0	0
USMAR21	2021-03-17	3.7720	3.7670	3.7670	-0.0160	3.7710A	3.7630B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7710	3.7660	3.7660	-0.0160	3.7710A	3.7610B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7710	3.7660	3.7660	-0.0160	3.7700A	3.7600B	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	3.7724	3.7684	3.7684	-0.0162	3.7716A	3.7645B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.7712	3.7671	3.7671	-0.0161	3.7707A	3.7631B	3.6569	4.2883	0	29
UXJUN21	2021-06-16	3.7703	3.7662	3.7662	-0.0158	3.7703A	3.7617B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.7701	3.7654	3.7654	-0.0161	3.7694A	3.7606B	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