WGT S.A.

Wyniki sesji z dnia 2020-12-02

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	0.7358	0.7364	0.7364	0.0004	0.7354A	0.7388B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7364	0.7369	0.7369	0.0003	0.7359A	0.7393B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7368	0.7372	0.7372	0.0003	0.7363A	0.7396B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7371	0.7375	0.7375	0.0003	0.7366A	0.7399B	0.7022	0.7399	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7358	0.7364	0.7364	0.0004	0.7354A	0.7388B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7364	0.7369	0.7369	0.0003	0.7359A	0.7393B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7368	0.7372	0.7372	0.0003	0.7363A	0.7396B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7371	0.7375	0.7375	0.0003	0.7366A	0.7399B	0.7022	0.7399	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	1.2932	1.2940	1.2940	-0.0052	1.2918A	1.2957B	1.2918	1.4578	0	0
CAMAR21	2021-03-17	1.2928	1.2936	1.2936	-0.0050	1.2913A	1.2951B	1.2913	1.4567	0	0
CAJUN21	2021-06-16	1.2927	1.2935	1.2935	-0.0050	1.2912A	1.2950B	1.2912	1.3696	0	0
CASEP21	2021-09-15	1.2927	1.2934	1.2934	-0.0051	1.2912A	1.2950B	1.2912	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	4.0970	4.1420	4.1420	0.0100	4.0970A	4.1410B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1090	4.1470	4.1470	0.0100	4.1090A	4.1460B	4.1090	4.3580	0	0
CMFEB21	2021-02-17	4.1120	4.1500	4.1500	0.0100	4.1120A	4.1490B	4.1120	4.1600	0	0
CMMAR21	2021-03-17	4.1080	4.1530	4.1530	0.0100	4.1080A	4.1520B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1180	4.1630	4.1630	0.0100	4.1180A	4.1610B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1290	4.1730	4.1730	0.0090	4.1290A	4.1710B	4.1290	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	1.2932	1.2940	1.2940	-0.0052	1.2918A	1.2957B	1.2918	1.4579	0	0
CNMAR21	2021-03-17	1.2928	1.2936	1.2936	-0.0050	1.2913A	1.2951B	1.2913	1.4567	0	0
CNJUN21	2021-06-16	1.2927	1.2935	1.2935	-0.0050	1.2912A	1.2950B	1.2912	1.3696	0	0
CNSEP21	2021-09-15	1.2927	1.2934	1.2934	-0.0051	1.2912A	1.2950B	1.2912	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	4.0962	4.1422	4.1422	0.0101	4.0962A	4.1413B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1074	4.1530	4.1530	0.0101	4.1074A	4.1523B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1173	4.1627	4.1627	0.0101	4.1173A	4.1615B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1288	4.1732	4.1732	0.0100	4.1288A	4.1712B	4.1288	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	1.2076	1.2071	1.2071	0.0130	1.2045A	1.2081B	1.0778	1.2081	0	0
DMJAN21	2021-01-20	1.2090	1.2085	1.2085	0.0128	1.2060A	1.2095B	1.1657	1.2095	0	0
DMFEB21	2021-02-17	1.2098	1.2093	1.2093	0.0130	1.2067A	1.2103B	1.1869	1.2103	0	0
DMMAR21	2021-03-17	1.2096	1.2100	1.2100	0.0128	1.2075A	1.2110B	1.0806	1.2110	0	0
DMJUN21	2021-06-16	1.2121	1.2124	1.2124	0.0128	1.2099A	1.2134B	1.1287	1.2134	0	0
DMSEP21	2021-09-15	1.2154	1.2150	1.2150	0.0129	1.2124A	1.2159B	1.1717	1.2159	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.2076	1.2071	1.2071	0.0130	1.2045A	1.2081B	1.0778	1.2081	0	6
DXMAR21	2021-03-17	1.2096	1.2100	1.2100	0.0128	1.2075A	1.2110B	1.0806	1.2110	0	0
DXJUN21	2021-06-16	1.2121	1.2124	1.2124	0.0128	1.2099A	1.2134B	1.1287	1.2134	0	0
DXSEP21	2021-09-15	1.2154	1.2150	1.2150	0.0129	1.2124A	1.2159B	1.1717	1.2159	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	0.8994	0.9072	0.9072	0.0117	0.8997A	0.9084B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9008	0.9086	0.9086	0.0117	0.9011A	0.9096B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9022	0.9102	0.9102	0.0119	0.9026A	0.9111B	0.8908	0.9228	0	0
EBSEP21	2021-09-15	0.9037	0.9116	0.9116	0.0118	0.9042A	0.9126B	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	26.296	26.397	26.397	0.110	26.306A	26.437B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.320	26.421	26.421	0.103	26.341A	26.457B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.362	26.462	26.462	0.103	26.388A	26.493B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.414	26.501	26.501	0.097	26.434A	26.530B	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	1.2076	1.2071	1.2071	0.0130	1.2045A	1.2081B	1.0778	1.2081	0	0
EDJAN21	2021-01-20	1.2090	1.2085	1.2085	0.0128	1.2060A	1.2095B	1.1657	1.2095	0	0
EDFEB21	2021-02-17	1.2098	1.2093	1.2093	0.0130	1.2067A	1.2103B	1.1869	1.2103	0	0
EDMAR21	2021-03-17	1.2096	1.2100	1.2100	0.0128	1.2075A	1.2110B	1.0806	1.2110	0	0
EDJUN21	2021-06-16	1.2121	1.2124	1.2124	0.0128	1.2100A	1.2134B	1.1287	1.2134	0	0
EDSEP21	2021-09-15	1.2154	1.2150	1.2150	0.0129	1.2124A	1.2159B	1.1717	1.2159	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16	26.296	26.397	26.397	0.110	26.306A	26.437B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.320	26.421	26.421	0.103	26.341A	26.457B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.362	26.462	26.462	0.103	26.388A	26.493B	26.155	27.519	0	0
EESEP21	2021-09-15	26.414	26.501	26.501	0.097	26.434A	26.530B	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	1.0840	1.0817	1.0817	-0.0025	1.0817A	1.0864B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0833	1.0810	1.0810	-0.0025	1.0810A	1.0853B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0827	1.0802	1.0802	-0.0026	1.0803A	1.0846B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0819	1.0796	1.0796	-0.0024	1.0797A	1.0840B	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	356.53	358.11	358.11	-1.30	356.53A	358.06B	331.23	371.11	0	0
EHMAR21	2021-03-17	357.64	359.12	359.12	-1.31	357.64A	358.95B	345.71	371.97	0	0
EHJUN21	2021-06-16	358.77	360.14	360.14	-1.44	358.77A	359.97B	346.74	372.10	0	0
EHSEP21	2021-09-15	359.79	361.13	361.13	-1.44	359.79A	360.93B	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	126.14	126.23	126.23	1.69	126.03A	126.33B	110.69	127.16	0	0
EJMAR21	2021-03-17	126.29	126.34	126.34	1.70	126.14A	126.43B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.34	126.44	126.44	1.69	126.25A	126.53B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.43	126.54	126.54	1.69	126.35A	126.62B	122.05	126.62	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	4.4560	4.4810	4.4810	0.0010	4.4560A	4.4800B	4.3070	4.6550	0	62
EMJAN21	2021-01-20	4.4600	4.4850	4.4850	0.0010	4.4600A	4.4840B	4.4600	4.6500	0	0
EMFEB21	2021-02-17	4.4630	4.4870	4.4870	0.0000	4.4630A	4.4860B	4.4630	4.4980	0	0
EMMAR21	2021-03-17	4.4660	4.4900	4.4900	0.0010	4.4660A	4.4880B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4730	4.4970	4.4970	0.0010	4.4730A	4.4950B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4820	4.5060	4.5060	0.0010	4.4820A	4.5030B	4.4820	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	0.8994	0.9072	0.9072	0.0117	0.8997A	0.9084B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9008	0.9086	0.9086	0.0117	0.9011A	0.9096B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9022	0.9102	0.9102	0.0119	0.9026A	0.9111B	0.8908	0.9228	0	0
EPSEP21	2021-09-15	0.9037	0.9116	0.9116	0.0118	0.9042A	0.9126B	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	1.0840	1.0817	1.0817	-0.0025	1.0817A	1.0864B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0833	1.0810	1.0810	-0.0025	1.0810A	1.0853B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0827	1.0802	1.0802	-0.0026	1.0803A	1.0846B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0819	1.0796	1.0796	-0.0024	1.0797A	1.0840B	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	4.4560	4.4810	4.4810	0.0010	4.4560A	4.4800B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4600	4.4850	4.4850	0.0010	4.4600A	4.4840B	4.4600	4.6500	0	0
EUFEB21	2021-02-17	4.4630	4.4870	4.4870	0.0000	4.4630A	4.4860B	4.4630	4.4980	0	0
EUMAR21	2021-03-17	4.4660	4.4900	4.4900	0.0010	4.4660A	4.4880B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4730	4.4970	4.4970	0.0010	4.4730A	4.4950B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4820	4.5060	4.5060	0.0010	4.4820A	4.5030B	4.4820	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	4.4557	4.4807	4.4807	0.0010	4.4557A	4.4801B	2.8675	4.6664	0	260
EXMAR21	2021-03-17	4.4653	4.4893	4.4893	0.0008	4.4653A	4.4887B	4.3327	3436.3756	0	13
EXJUN21	2021-06-16	4.4727	4.4969	4.4969	0.0008	4.4726A	4.4956B	4.3586	115.9165	0	13
EXSEP21	2021-09-15	4.4814	4.5054	4.5054	0.0007	4.4814A	4.5038B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.4914	4.5146	4.5146	0.0009	4.4914A	4.5129B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.4966	4.5246	4.5246	0.0011	4.4966A	4.5219B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5074	4.5351	4.5351	0.0016	4.5074A	4.5313B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5249	4.5470	4.5470	0.0018	4.5249A	4.5421B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5369	4.5588	4.5588	0.0022	4.5369A	4.5527B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5511	4.5717	4.5717	0.0025	4.5511A	4.5650B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5619	4.5868	4.5868	0.0029	4.5619A	4.5794B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5817	4.6009	4.6009	0.0031	4.5817A	4.5928B	4.5817	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	126.14	126.23	126.23	1.69	126.03A	126.33B	110.69	127.16	0	0
EYMAR21	2021-03-17	126.29	126.34	126.34	1.70	126.14A	126.43B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.34	126.44	126.44	1.69	126.25A	126.53B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.43	126.54	126.54	1.69	126.35A	126.62B	122.05	126.62	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	0.8998	0.8961	0.8961	-0.0118	0.8957A	0.9009B	0.8957	0.9770	0	0
HMMAR21	2021-03-17	0.8970	0.8934	0.8934	-0.0116	0.8929A	0.8981B	0.8929	0.9733	0	0
HMJUN21	2021-06-16	0.8947	0.8910	0.8910	-0.0116	0.8906A	0.8957B	0.8906	0.9427	0	0
HMSEP21	2021-09-15	0.8923	0.8886	0.8886	-0.0116	0.8882A	0.8932B	0.8882	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	0.8998	0.8962	0.8962	-0.0117	0.8957A	0.9009B	0.8957	0.9770	0	2
HXMAR21	2021-03-17	0.8970	0.8934	0.8934	-0.0116	0.8929A	0.8981B	0.8929	0.9733	0	0
HXJUN21	2021-06-16	0.8947	0.8910	0.8910	-0.0116	0.8906A	0.8957B	0.8906	0.9427	0	0
HXSEP21	2021-09-15	0.8923	0.8886	0.8886	-0.0116	0.8882A	0.8932B	0.8882	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	104.49	104.57	104.57	0.27	104.51A	104.72B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.32	104.41	104.41	0.29	104.34A	104.55B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.19	104.28	104.28	0.28	104.22A	104.43B	102.89	107.32	0	0
JMSEP21	2021-09-15	104.06	104.15	104.15	0.28	104.09A	104.29B	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	104.49	104.57	104.57	0.27	104.51A	104.72B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.32	104.41	104.41	0.29	104.34A	104.55B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.19	104.28	104.28	0.28	104.22A	104.43B	102.89	107.32	0	0
JXSEP21	2021-09-15	104.06	104.15	104.15	0.28	104.09A	104.29B	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	4.9480	4.9390	4.9390	-0.0640	4.9290A	4.9520B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.9490	4.9400	4.9400	-0.0650	4.9310A	4.9530B	4.9310	5.1460	0	0
PMFEB21	2021-02-17	4.9500	4.9410	4.9410	-0.0640	4.9310A	4.9540B	4.9310	5.0400	0	0
PMMAR21	2021-03-17	4.9500	4.9410	4.9410	-0.0640	4.9310A	4.9540B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9510	4.9410	4.9410	-0.0650	4.9310A	4.9530B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9440	4.9420	4.9420	-0.0650	4.9330A	4.9540B	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	1.3324	1.3305	1.3305	-0.0032	1.3297A	1.3375B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3336	1.3316	1.3316	-0.0033	1.3311A	1.3387B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3341	1.3321	1.3321	-0.0033	1.3314A	1.3392B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3347	1.3326	1.3326	-0.0033	1.3319A	1.3397B	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	4.9475	4.9387	4.9387	-0.0643	4.9289A	4.9522B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9498	4.9406	4.9406	-0.0644	4.9301A	4.9541B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9503	4.9413	4.9413	-0.0639	4.9308A	4.9537B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9435	4.9420	4.9420	-0.0645	4.9324A	4.9546B	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	1.3324	1.3305	1.3305	-0.0032	1.3297A	1.3375B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3336	1.3316	1.3316	-0.0033	1.3311A	1.3387B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3341	1.3321	1.3321	-0.0033	1.3314A	1.3392B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3347	1.3326	1.3326	-0.0033	1.3319A	1.3397B	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	3.6860	3.7130	3.7130	-0.0380	3.6860A	3.7180B	3.6570	4.2930	0	52
UMJAN21	2021-01-20	3.6850	3.7120	3.7120	-0.0380	3.6850A	3.7170B	3.6850	3.9660	0	8
UMFEB21	2021-02-17	3.6850	3.7120	3.7120	-0.0380	3.6850A	3.7170B	3.6850	3.7660	0	0
UMMAR21	2021-03-17	3.6910	3.7110	3.7110	-0.0390	3.6910A	3.7160B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.6830	3.7100	3.7100	-0.0390	3.6830A	3.7140B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.6840	3.7090	3.7090	-0.0390	3.6840A	3.7140B	3.6840	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	3.6860	3.7130	3.7130	-0.0380	3.6860A	3.7180B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.6850	3.7120	3.7120	-0.0380	3.6850A	3.7170B	3.6850	3.9660	0	0
USFEB21	2021-02-17	3.6850	3.7120	3.7120	-0.0380	3.6850A	3.7170B	3.6850	3.7660	0	0
USMAR21	2021-03-17	3.6910	3.7110	3.7110	-0.0390	3.6910A	3.7160B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.6830	3.7100	3.7100	-0.0390	3.6830A	3.7140B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.6840	3.7090	3.7090	-0.0390	3.6840A	3.7140B	3.6840	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	3.6857	3.7129	3.7129	-0.0384	3.6857A	3.7186B	3.6566	4.2935	0	65
UXMAR21	2021-03-17	3.6910	3.7111	3.7111	-0.0384	3.6910A	3.7166B	3.6569	4.2883	0	5
UXJUN21	2021-06-16	3.6830	3.7098	3.7098	-0.0384	3.6830A	3.7149B	3.6568	3.9839	0	2
UXSEP21	2021-09-15	3.6831	3.7092	3.7092	-0.0385	3.6831A	3.7142B	3.6831	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