WGT S.A.

Wyniki sesji z dnia 2020-12-01

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	0.7361	0.7360	0.7360	-0.0023	0.7360A	0.7360B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7366	0.7366	0.7366	-0.0022	0.7366A	0.7365B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7370	0.7369	0.7369	-0.0022	0.7369A	0.7368B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7373	0.7372	0.7372	-0.0022	0.7372A	0.7371B	0.7022	0.7398	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7361	0.7360	0.7360	-0.0023	0.7360A	0.7360B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7366	0.7366	0.7366	-0.0022	0.7366A	0.7365B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7370	0.7369	0.7369	-0.0022	0.7369A	0.7368B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7373	0.7372	0.7372	-0.0022	0.7372A	0.7371B	0.7022	0.7398	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	1.2990	1.2992	1.2992	0.0051	1.2992A	1.2991B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.2984	1.2986	1.2986	0.0051	1.2986A	1.2985B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.2983	1.2985	1.2985	0.0051	1.2985A	1.2984B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.2983	1.2985	1.2985	0.0051	1.2986A	1.2984B	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.
CMDEC20	2020-12-16		4.1320	4.1320	0.0020	4.1370A	4.1270B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1340	4.1370	4.1370	0.0020	4.1340A	4.1320B	4.1180	4.3580	0	0
CMFEB21	2021-02-17		4.1400	4.1400	0.0020	4.1450A	4.1350B	4.1210	4.1600	0	0
CMMAR21	2021-03-17		4.1430	4.1430	0.0030	4.1480A	4.1370B	4.0610	4.4440	0	0
CMJUN21	2021-06-16		4.1530	4.1530	0.0030	4.1580A	4.1470B	4.0720	4.3750	0	0
CMSEP21	2021-09-15		4.1640	4.1640	0.0030	4.1690A	4.1570B	4.1470	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	1.2990	1.2992	1.2992	0.0051	1.2992A	1.2991B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.2984	1.2986	1.2986	0.0051	1.2986A	1.2985B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.2983	1.2985	1.2985	0.0051	1.2985A	1.2984B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.2983	1.2985	1.2985	0.0051	1.2986A	1.2984B	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		4.1321	4.1321	0.0023	4.1363A	4.1275B	4.0005	4.4285	0	0
CXMAR21	2021-03-17		4.1429	4.1429	0.0026	4.1474A	4.1379B	4.0603	4.4440	0	0
CXJUN21	2021-06-16		4.1526	4.1526	0.0025	4.1576A	4.1472B	4.0714	4.3752	0	0
CXSEP21	2021-09-15		4.1632	4.1632	0.0024	4.1686A	4.1575B	4.1466	4.3854	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMDEC20	2020-12-16	1.1942	1.1941	1.1941	-0.0053	1.1942A	1.1941B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1957	1.1957	1.1957	-0.0051	1.1956A	1.1956B	1.1657	1.2007	0	0
DMFEB21	2021-02-17	1.1964	1.1963	1.1963	-0.0053	1.1964A	1.1963B	1.1869	1.2015	0	0
DMMAR21	2021-03-17	1.1972	1.1972	1.1972	-0.0052	1.1971A	1.1971B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1996	1.1996	1.1996	-0.0052	1.1995A	1.1995B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.2021	1.2021	1.2021	-0.0052	1.2020A	1.2019B	1.1717	1.2071	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.1942	1.1941	1.1941	-0.0053	1.1942A	1.1941B	1.0778	1.2034	0	6
DXMAR21	2021-03-17	1.1972	1.1972	1.1972	-0.0052	1.1971A	1.1971B	1.0806	1.2059	0	0
DXJUN21	2021-06-16	1.1996	1.1996	1.1996	-0.0052	1.1995A	1.1995B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.2021	1.2021	1.2021	-0.0052	1.2020A	1.2019B	1.1717	1.2071	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	0.8955	0.8955	0.8955	-0.0018	0.8954A	0.8953B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8970	0.8969	0.8969	-0.0018	0.8969A	0.8967B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8984	0.8983	0.8983	-0.0018	0.8984A	0.8981B	0.8908	0.9228	0	0
EBSEP21	2021-09-15	0.8999	0.8998	0.8998	-0.0017	0.8999A	0.8996B	0.8923	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		26.287	26.287	0.041	26.324A	26.237B	25.288	27.924	0	0
ECMAR21	2021-03-17		26.318	26.318	0.042	26.360A	26.262B	26.114	27.913	0	0
ECJUN21	2021-06-16		26.359	26.359	0.043	26.409A	26.298B	26.155	27.519	0	0
ECSEP21	2021-09-15		26.404	26.404	0.047	26.460A	26.337B	26.263	27.545	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDDEC20	2020-12-16	1.1942	1.1941	1.1941	-0.0053	1.1942A	1.1941B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1957	1.1957	1.1957	-0.0051	1.1956A	1.1956B	1.1657	1.2007	0	0
EDFEB21	2021-02-17	1.1964	1.1963	1.1963	-0.0053	1.1964A	1.1963B	1.1869	1.2015	0	0
EDMAR21	2021-03-17	1.1972	1.1972	1.1972	-0.0052	1.1971A	1.1971B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1996	1.1996	1.1996	-0.0052	1.1995A	1.1995B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.2021	1.2021	1.2021	-0.0052	1.2020A	1.2019B	1.1717	1.2071	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16		26.287	26.287	0.041	26.324A	26.237B	25.288	27.924	0	0
EEMAR21	2021-03-17		26.318	26.318	0.042	26.360A	26.262B	26.114	27.913	0	0
EEJUN21	2021-06-16		26.359	26.359	0.043	26.409A	26.298B	26.155	27.519	0	0
EESEP21	2021-09-15		26.404	26.404	0.047	26.460A	26.337B	26.263	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	1.0843	1.0842	1.0842	-0.0002	1.0843A	1.0840B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0835	1.0835	1.0835	-0.0002	1.0835A	1.0834B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0829	1.0828	1.0828	-0.0002	1.0829A	1.0826B	1.0593	1.0853	0	0
EFSEP21	2021-09-15		1.0820	1.0820	-0.0003	1.0823A	1.0818B	1.0642	1.0846	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC20	2020-12-16		359.41	359.41	-0.60	360.27A	358.53B	331.23	371.11	0	0
EHMAR21	2021-03-17		360.43	360.43	-0.65	361.37A	359.54B	345.71	371.97	0	0
EHJUN21	2021-06-16		361.58	361.58	-0.57	362.44A	360.57B	346.74	372.10	0	0
EHSEP21	2021-09-15		362.57	362.57	-0.73	363.54A	361.56B	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	124.55	124.54	124.54	-0.38	124.54A	124.53B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.65	124.64	124.64	-0.39	124.64A	124.63B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.76	124.75	124.75	-0.38	124.75A	124.73B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.86	124.85	124.85	-0.38	124.85A	124.82B	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.
EMDEC20	2020-12-16		4.4800	4.4800	0.0020	4.4850A	4.4740B	4.3070	4.6550	0	62
EMJAN21	2021-01-20		4.4840	4.4840	0.0020	4.4890A	4.4780B	4.4670	4.6500	0	0
EMFEB21	2021-02-17		4.4870	4.4870	0.0030	4.4910A	4.4810B	4.4700	4.4980	0	0
EMMAR21	2021-03-17		4.4890	4.4890	0.0020	4.4930A	4.4830B	4.3980	4.6620	0	15
EMJUN21	2021-06-16		4.4960	4.4960	0.0020	4.5020A	4.4900B	4.4070	4.6630	0	0
EMSEP21	2021-09-15		4.5050	4.5050	0.0020	4.5110A	4.4990B	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	0.8955	0.8955	0.8955	-0.0018	0.8954A	0.8953B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8970	0.8969	0.8969	-0.0018	0.8969A	0.8967B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8984	0.8983	0.8983	-0.0018	0.8984A	0.8981B	0.8908	0.9228	0	0
EPSEP21	2021-09-15	0.8999	0.8998	0.8998	-0.0017	0.8999A	0.8996B	0.8923	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	1.0843	1.0842	1.0842	-0.0002	1.0843A	1.0840B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0835	1.0835	1.0835	-0.0002	1.0835A	1.0834B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0829	1.0828	1.0828	-0.0002	1.0829A	1.0826B	1.0593	1.0853	0	0
ESSEP21	2021-09-15		1.0820	1.0820	-0.0003	1.0823A	1.0818B	1.0642	1.0846	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUDEC20	2020-12-16		4.4800	4.4800	0.0020	4.4850A	4.4740B	4.3070	4.6550	0	0
EUJAN21	2021-01-20		4.4840	4.4840	0.0020	4.4890A	4.4780B	4.4680	4.6500	0	0
EUFEB21	2021-02-17		4.4870	4.4870	0.0030	4.4910A	4.4810B	4.4700	4.4980	0	0
EUMAR21	2021-03-17		4.4890	4.4890	0.0020	4.4930A	4.4830B	4.3980	4.6620	0	0
EUJUN21	2021-06-16		4.4960	4.4960	0.0020	4.5020A	4.4900B	4.4070	4.6630	0	0
EUSEP21	2021-09-15		4.5050	4.5050	0.0020	4.5110A	4.4990B	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		4.4797	4.4797	0.0016	4.4844A	4.4749B	2.8675	4.6664	0	260
EXMAR21	2021-03-17		4.4885	4.4885	0.0021	4.4929A	4.4835B	4.3327	3436.3756	0	13
EXJUN21	2021-06-16		4.4961	4.4961	0.0019	4.5012A	4.4908B	4.3586	115.9165	0	13
EXSEP21	2021-09-15		4.5047	4.5047	0.0019	4.5101A	4.4990B	4.3848	4.6718	0	0
EXDEC21	2021-12-15		4.5137	4.5137	0.0018	4.5195A	4.5076B	4.4110	4.6805	0	0
EXMAR22	2022-03-16		4.5235	4.5235	0.0019	4.5303A	4.5167B	4.4362	4.8626	0	0
EXJUN22	2022-06-15		4.5335	4.5335	0.0017	4.5410A	4.5261B	4.4464	4.7849	0	0
EXSEP22	2022-09-21		4.5452	4.5452	0.0020	4.5528A	4.5371B	4.4584	4.7100	0	0
EXDEC22	2022-12-21		4.5566	4.5566	0.0022	4.5652A	4.5478B	4.4714	4.7210	0	0
EXMAR23	2023-03-15		4.5692	4.5692	0.0022	4.5786A	4.5595B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.5839	4.5839	0.0024	4.5942A	4.5733B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.5978	4.5978	0.0027	4.6086A	4.5860B	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	124.55	124.54	124.54	-0.38	124.54A	124.53B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.65	124.64	124.64	-0.39	124.64A	124.63B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.76	124.75	124.75	-0.38	124.75A	124.73B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.86	124.85	124.85	-0.38	124.85A	124.82B	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.
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
FWNOV22	2022-11-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC20	2020-12-16	0.9077	0.9079	0.9079	0.0039	0.9080A	0.9078B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.9049	0.9050	0.9050	0.0038	0.9051A	0.9050B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.9025	0.9026	0.9026	0.0038	0.9027A	0.9026B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.9000	0.9002	0.9002	0.0038	0.9003A	0.9002B	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	0.9077	0.9079	0.9079	0.0039	0.9080A	0.9078B	0.8976	0.9770	0	2
HXMAR21	2021-03-17	0.9049	0.9050	0.9050	0.0038	0.9051A	0.9050B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.9025	0.9026	0.9026	0.0038	0.9027A	0.9026B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.9000	0.9002	0.9002	0.0038	0.9003A	0.9002B	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	104.28	104.30	104.30	0.15	104.29A	104.29B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.11	104.12	104.12	0.13	104.12A	104.12B	103.02	110.04	0	0
JMJUN21	2021-06-16	103.98	104.00	104.00	0.13	104.00A	104.00B	102.89	107.32	0	0
JMSEP21	2021-09-15	103.85	103.87	103.87	0.14	103.87A	103.86B	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	104.28	104.30	104.30	0.15	104.29A	104.29B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.11	104.12	104.12	0.13	104.12A	104.12B	103.02	110.04	0	0
JXJUN21	2021-06-16	103.98	104.00	104.00	0.13	104.00A	104.00B	102.89	107.32	0	0
JXSEP21	2021-09-15	103.85	103.87	103.87	0.14	103.87A	103.86B	102.77	105.51	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMDEC20	2020-12-16									0	0
KMJAN21	2021-01-20									0	0
KMFEB21	2021-02-17									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.
KXDEC20	2020-12-16									0	0
KXJAN21	2021-01-20									0	0
KXFEB21	2021-02-17									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.
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
MWNOV22	2022-11-30									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.
PMDEC20	2020-12-16	4.9960	5.0030	5.0030	0.0120	5.0090A	4.9970B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.9970	5.0050	5.0050	0.0130	5.0100A	4.9980B	4.9450	5.1460	0	0
PMFEB21	2021-02-17	4.9970	5.0050	5.0050	0.0130	5.0110A	4.9980B	4.9760	5.0400	0	0
PMMAR21	2021-03-17	4.9980	5.0050	5.0050	0.0120	5.0110A	4.9980B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9980	5.0060	5.0060	0.0130	5.0120A	4.9980B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9980	5.0070	5.0070	0.0130	5.0140A	4.9990B	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	1.3338	1.3337	1.3337	-0.0031	1.3337A	1.3335B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3349	1.3349	1.3349	-0.0031	1.3348A	1.3348B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3356	1.3354	1.3354	-0.0031	1.3354A	1.3353B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3361	1.3359	1.3359	-0.0032	1.3360A	1.3358B	1.2705	1.3419	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.9962	5.0030	5.0030	0.0121	5.0084A	4.9972B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9980	5.0050	5.0050	0.0127	5.0108A	4.9986B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9981	5.0052	5.0052	0.0123	5.0117A	4.9984B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9989	5.0065	5.0065	0.0121	5.0136A	4.9994B	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	1.3338	1.3337	1.3337	-0.0031	1.3337A	1.3335B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3349	1.3349	1.3349	-0.0031	1.3348A	1.3348B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3356	1.3354	1.3354	-0.0031	1.3354A	1.3353B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3361	1.3359	1.3359	-0.0032	1.3360A	1.3358B	1.2705	1.3419	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.
UMDEC20	2020-12-16	3.7460	3.7510	3.7510	0.0180	3.7560A	3.7470B	3.6570	4.2930	0	52
UMJAN21	2021-01-20	3.7450	3.7500	3.7500	0.0180	3.7550A	3.7450B	3.7280	3.9660	0	8
UMFEB21	2021-02-17	3.7440	3.7500	3.7500	0.0180	3.7550A	3.7450B	3.7270	3.7660	0	0
UMMAR21	2021-03-17	3.7440	3.7500	3.7500	0.0180	3.7540A	3.7450B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7430	3.7490	3.7490	0.0180	3.7530A	3.7430B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7420	3.7480	3.7480	0.0180	3.7530A	3.7420B	3.7260	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.
USDEC20	2020-12-16	3.7460	3.7510	3.7510	0.0180	3.7560A	3.7470B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.7450	3.7500	3.7500	0.0180	3.7550A	3.7450B	3.7280	3.9660	0	0
USFEB21	2021-02-17	3.7440	3.7500	3.7500	0.0180	3.7550A	3.7450B	3.7270	3.7660	0	0
USMAR21	2021-03-17	3.7440	3.7500	3.7500	0.0180	3.7540A	3.7450B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7430	3.7490	3.7490	0.0180	3.7530A	3.7430B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7420	3.7480	3.7480	0.0180	3.7530A	3.7420B	3.7260	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	3.7466	3.7513	3.7513	0.0179	3.7556A	3.7470B	3.6566	4.2935	0	65
UXMAR21	2021-03-17	3.7445	3.7495	3.7495	0.0183	3.7538A	3.7452B	3.6569	4.2883	0	5
UXJUN21	2021-06-16	3.7432	3.7482	3.7482	0.0180	3.7530A	3.7433B	3.6568	3.9839	0	2
UXSEP21	2021-09-15	3.7425	3.7477	3.7477	0.0179	3.7527A	3.7426B	3.7254	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