WGT S.A.

Wyniki sesji z dnia 2020-10-02

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	0.7144	0.7173	0.7173	0.0028	0.7143A	0.7172B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7144	0.7175	0.7175	0.0029	0.7144A	0.7174B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7147	0.7176	0.7176	0.0028	0.7145A	0.7174B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7146	0.7176	0.7176	0.0028	0.7146A	0.7174B	0.7086	0.7174	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7144	0.7173	0.7173	0.0028	0.7143A	0.7172B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7144	0.7175	0.7175	0.0029	0.7144A	0.7174B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7147	0.7176	0.7176	0.0028	0.7145A	0.7174B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7146	0.7176	0.7176	0.0028	0.7146A	0.7174B	0.7086	0.7174	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	1.3305	1.3301	1.3301	-0.0068	1.3295A	1.3324B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3298	1.3298	1.3298	-0.0068	1.3292A	1.3321B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3302	1.3298	1.3298	-0.0067	1.3292A	1.3320B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3303	1.3298	1.3298	-0.0068	1.3294A	1.3321B	1.3294	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.
CMOCT20	2020-10-21	4.1610	4.1720	4.1720	-0.0330	4.1600A	4.1800B	4.0430	4.2550	0	0
CMNOV20	2020-11-18	4.1640	4.1750	4.1750	-0.0330	4.1630A	4.1830B	4.0460	4.2580	0	0
CMDEC20	2020-12-16	4.1680	4.1790	4.1790	-0.0330	4.1670A	4.1860B	4.0010	4.4280	0	0
CMMAR21	2021-03-17	4.1790	4.1900	4.1900	-0.0330	4.1780A	4.1970B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1900	4.2000	4.2000	-0.0340	4.1890A	4.2070B	4.0720	4.2830	0	0
CMSEP21	2021-09-15	4.2010	4.2110	4.2110	-0.0340	4.2000A	4.2170B	4.2000	4.2930	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC20	2020-12-16	1.3305	1.3301	1.3301	-0.0068	1.3295A	1.3324B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3298	1.3298	1.3298	-0.0068	1.3292A	1.3321B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3302	1.3298	1.3298	-0.0067	1.3292A	1.3320B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3303	1.3298	1.3298	-0.0068	1.3294A	1.3321B	1.3294	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	4.1677	4.1785	4.1785	-0.0334	4.1663A	4.1869B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1789	4.1893	4.1893	-0.0336	4.1776A	4.1970B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1899	4.2000	4.2000	-0.0336	4.1886A	4.2073B	4.0714	4.2830	0	0
CXSEP21	2021-09-15	4.2009	4.2107	4.2107	-0.0337	4.1995A	4.2177B	4.1995	4.2937	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT20	2020-10-21	1.1709	1.1728	1.1728	0.0016	1.1706A	1.1737B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1716	1.1735	1.1735	0.0016	1.1712A	1.1746B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1727	1.1743	1.1743	0.0015	1.1720A	1.1754B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1749	1.1767	1.1767	0.0015	1.1746A	1.1776B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1775	1.1791	1.1791	0.0015	1.1769A	1.1799B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1796	1.1815	1.1815	0.0015	1.1792A	1.1825B	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	1.1727	1.1743	1.1743	0.0015	1.1720A	1.1754B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1749	1.1767	1.1767	0.0015	1.1746A	1.1776B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1775	1.1791	1.1791	0.0015	1.1769A	1.1799B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1796	1.1815	1.1815	0.0015	1.1792A	1.1825B	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	0.9089	0.9068	0.9068	-0.0035	0.9056A	0.9126B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9104	0.9082	0.9082	-0.0035	0.9071A	0.9140B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9118	0.9097	0.9097	-0.0034	0.9086A	0.9155B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9133	0.9111	0.9111	-0.0035	0.9100A	0.9168B	0.9100	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	26.901	27.118	27.118	-0.047	26.901A	27.138B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.930	27.140	27.140	-0.051	26.930A	27.158B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.969	27.175	27.175	-0.051	26.969A	27.187B	26.155	27.323	0	0
ECSEP21	2021-09-15	27.011	27.214	27.214	-0.051	27.011A	27.221B	27.011	27.357	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT20	2020-10-21	1.1709	1.1728	1.1728	0.0016	1.1706A	1.1737B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1716	1.1735	1.1735	0.0016	1.1712A	1.1746B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1727	1.1743	1.1743	0.0015	1.1720A	1.1754B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1749	1.1767	1.1767	0.0015	1.1746A	1.1776B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1775	1.1791	1.1791	0.0015	1.1769A	1.1799B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1796	1.1815	1.1815	0.0015	1.1792A	1.1825B	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	26.901	27.118	27.118	-0.047	26.901A	27.138B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.930	27.140	27.140	-0.051	26.930A	27.158B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.969	27.175	27.175	-0.051	26.969A	27.187B	26.155	27.323	0	0
EESEP21	2021-09-15	27.011	27.214	27.214	-0.051	27.011A	27.221B	27.011	27.357	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC20	2020-12-16	1.0778	1.0783	1.0783	-0.0014	1.0775A	1.0789B	1.0489	1.0895	0	1
EFMAR21	2021-03-17	1.0769	1.0775	1.0775	-0.0014	1.0768A	1.0780B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0762	1.0769	1.0769	-0.0013	1.0761A	1.0773B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0758	1.0761	1.0761	-0.0014	1.0755A	1.0766B	1.0755	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	359.97	359.78	359.78	-6.11	359.54A	360.34B	331.23	371.11	0	0
EHMAR21	2021-03-17	361.37	361.14	361.14	-6.16	361.03A	361.70B	345.71	371.97	0	0
EHJUN21	2021-06-16	362.86	362.64	362.64	-6.35	362.58A	363.21B	346.74	369.91	0	0
EHSEP21	2021-09-15	364.43	364.20	364.20	-6.48	364.14A	364.52B	364.14	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	123.43	123.61	123.61	-0.20	123.21A	123.59B	110.69	127.16	0	0
EJMAR21	2021-03-17	123.60	123.70	123.70	-0.19	123.30A	123.68B	114.77	127.22	0	0
EJJUN21	2021-06-16	123.61	123.79	123.79	-0.19	123.39A	123.76B	119.91	127.29	0	0
EJSEP21	2021-09-15	123.70	123.87	123.87	-0.19	123.48A	123.84B	123.48	124.24	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.
EMOCT20	2020-10-21	4.4850	4.5010	4.5010	0.0010	4.4850A	4.5060B	4.3850	4.5880	0	207
EMNOV20	2020-11-18	4.4870	4.5030	4.5030	0.0080	4.4870A	4.5090B	4.3870	4.5900	0	2
EMDEC20	2020-12-16	4.4900	4.5060	4.5060	0.0080	4.4900A	4.5110B	4.3070	4.6550	0	55
EMMAR21	2021-03-17	4.5000	4.5140	4.5140	-0.0410	4.5000A	4.5190B	4.3980	4.6620	0	0
EMJUN21	2021-06-16	4.5080	4.5230	4.5230	-0.0400	4.5080A	4.5270B	4.4070	4.6090	0	0
EMSEP21	2021-09-15	4.5160	4.5320	4.5320	-0.0400	4.5160A	4.5360B	4.4850	4.6180	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	0.9089	0.9068	0.9068	-0.0035	0.9056A	0.9126B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9104	0.9082	0.9082	-0.0035	0.9071A	0.9140B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9118	0.9097	0.9097	-0.0034	0.9086A	0.9155B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9133	0.9111	0.9111	-0.0035	0.9100A	0.9168B	0.9100	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	1.0778	1.0783	1.0783	-0.0014	1.0775A	1.0789B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0769	1.0775	1.0775	-0.0014	1.0768A	1.0780B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0762	1.0769	1.0769	-0.0013	1.0761A	1.0773B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0758	1.0761	1.0761	-0.0014	1.0755A	1.0766B	1.0755	1.0780	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUOCT20	2020-10-21	4.4850	4.5010	4.5010	-0.0400	4.4850A	4.5060B	4.3850	4.5880	0	0
EUNOV20	2020-11-18	4.4870	4.5030	4.5030	-0.0400	4.4870A	4.5090B	4.3870	4.5900	0	0
EUDEC20	2020-12-16	4.4900	4.5060	4.5060	-0.0400	4.4900A	4.5110B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.5000	4.5140	4.5140	-0.0410	4.5000A	4.5190B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5080	4.5230	4.5230	-0.0400	4.5080A	4.5270B	4.4070	4.6090	0	0
EUSEP21	2021-09-15	4.5160	4.5320	4.5320	-0.0400	4.5160A	4.5360B	4.4850	4.6180	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	4.4896	4.5057	4.5057	0.0077	4.4896A	4.5117B	2.8675	4.6664	0	291
EXMAR21	2021-03-17	4.4998	4.5140	4.5140	-0.0405	4.4998A	4.5196B	4.3327	3436.3756	0	9
EXJUN21	2021-06-16	4.5072	4.5226	4.5226	-0.0403	4.5072A	4.5278B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.5160	4.5313	4.5313	-0.0405	4.5160A	4.5362B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.5288	4.5417	4.5417	-0.0399	4.5288A	4.5458B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.5388	4.5520	4.5520	-0.0392	4.5388A	4.5555B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5502	4.5626	4.5626	-0.0384	4.5502A	4.5654B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5639	4.5741	4.5741	-0.0375	4.5639A	4.5761B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.5756	4.5866	4.5866	-0.0376	4.5756A	4.5878B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.5880	4.5984	4.5984	-0.0379	4.5880A	4.5987B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.6024	4.6122	4.6122	-0.0383	4.6024A	4.6116B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.6157	4.6250	4.6250	-0.0384	4.6157A	4.6235B	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	123.43	123.61	123.61	-0.20	123.21A	123.59B	110.69	127.16	0	0
EYMAR21	2021-03-17	123.60	123.70	123.70	-0.19	123.30A	123.68B	114.77	127.22	0	0
EYJUN21	2021-06-16	123.61	123.79	123.79	-0.19	123.39A	123.76B	119.91	127.29	0	0
EYSEP21	2021-09-15	123.70	123.87	123.87	-0.19	123.48A	123.84B	123.48	124.24	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	0.9176	0.9183	0.9183	-0.0023	0.9176A	0.9196B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9150	0.9157	0.9157	-0.0024	0.9150A	0.9170B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9126	0.9133	0.9133	-0.0023	0.9126A	0.9146B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9102	0.9108	0.9108	-0.0024	0.9102A	0.9121B	0.8981	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	0.9176	0.9183	0.9183	-0.0023	0.9176A	0.9196B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9150	0.9157	0.9157	-0.0024	0.9150A	0.9170B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9126	0.9133	0.9133	-0.0023	0.9126A	0.9146B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9102	0.9108	0.9108	-0.0024	0.9102A	0.9121B	0.8981	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	105.07	105.25	105.25	-0.31	104.98A	105.26B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.94	105.11	105.11	-0.31	104.84A	105.11B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.80	104.98	104.98	-0.31	104.71A	104.97B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.66	104.83	104.83	-0.31	104.57A	104.83B	103.45	105.19	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	105.07	105.25	105.25	-0.31	104.98A	105.26B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.94	105.11	105.11	-0.31	104.84A	105.11B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.80	104.98	104.98	-0.31	104.71A	104.97B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.66	104.83	104.83	-0.31	104.57A	104.83B	103.45	105.19	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMOCT20	2020-10-21									0	0
KMNOV20	2020-11-18									0	0
KMDEC20	2020-12-16									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.
KXOCT20	2020-10-21									0	0
KXNOV20	2020-11-18									0	0
KXDEC20	2020-12-16									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.
PMOCT20	2020-10-21	4.9220	4.9680	4.9680	-0.0280	4.9220A	4.9750B	4.7920	5.0590	0	0
PMNOV20	2020-11-18	4.9230	4.9690	4.9690	-0.0270	4.9230A	4.9760B	4.7920	5.0590	0	0
PMDEC20	2020-12-16	4.9240	4.9690	4.9690	-0.0280	4.9240A	4.9770B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	4.9200	4.9710	4.9710	-0.0270	4.9200A	4.9770B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9220	4.9720	4.9720	-0.0280	4.9220A	4.9780B	4.7980	5.0630	0	0
PMSEP21	2021-09-15	4.9300	4.9740	4.9740	-0.0280	4.9300A	4.9790B	4.8760	5.0640	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16	1.2879	1.2950	1.2950	0.0063	1.2878A	1.2956B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2885	1.2957	1.2957	0.0064	1.2885A	1.2962B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2891	1.2962	1.2962	0.0064	1.2890A	1.2967B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2897	1.2967	1.2967	0.0063	1.2896A	1.2972B	1.2705	1.3027	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.9237	4.9690	4.9690	-0.0277	4.9237A	4.9773B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9195	4.9704	4.9704	-0.0277	4.9195A	4.9775B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9213	4.9718	4.9718	-0.0277	4.9213A	4.9787B	4.7977	5.0630	0	0
PPSEP21	2021-09-15	4.9292	4.9735	4.9735	-0.0277	4.9292A	4.9798B	4.8757	5.0646	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16	1.2879	1.2950	1.2950	0.0063	1.2878A	1.2956B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2885	1.2957	1.2957	0.0064	1.2885A	1.2962B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2891	1.2962	1.2962	0.0064	1.2890A	1.2967B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2897	1.2967	1.2967	0.0063	1.2896A	1.2972B	1.2705	1.3027	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.
UMOCT20	2020-10-21	3.8200	3.8380	3.8380	0.0210	3.8250A	3.8500B	3.6580	3.9400	0	2
UMNOV20	2020-11-18	3.8200	3.8370	3.8370	0.0190	3.8240A	3.8500B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.8250	3.8370	3.8370	0.0170	3.8200A	3.8500B	3.6570	4.2930	0	54
UMMAR21	2021-03-17	3.8240	3.8370	3.8370	-0.0390	3.8240A	3.8480B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8190	3.8360	3.8360	-0.0400	3.8190A	3.8480B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8190	3.8350	3.8350	-0.0400	3.8190A	3.8470B	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.
USOCT20	2020-10-21	3.8250	3.8380	3.8380	-0.0390	3.8250A	3.8500B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.8240	3.8380	3.8380	-0.0390	3.8240A	3.8500B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.8200	3.8370	3.8370	-0.0400	3.8200A	3.8500B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.8240	3.8370	3.8370	-0.0390	3.8240A	3.8480B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8190	3.8360	3.8360	-0.0400	3.8190A	3.8480B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8190	3.8350	3.8350	-0.0400	3.8190A	3.8470B	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	3.8196	3.8371	3.8371	0.0171	3.8196A	3.8501B	3.6566	4.2935	0	83
UXMAR21	2021-03-17	3.8231	3.8362	3.8362	-0.0396	3.8231A	3.8488B	3.6569	4.2883	0	21
UXJUN21	2021-06-16	3.8188	3.8358	3.8358	-0.0396	3.8188A	3.8482B	3.6568	3.9839	0	4
UXSEP21	2021-09-15	3.8185	3.8353	3.8353	-0.0396	3.8185A	3.8475B	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