WGT S.A.

Wyniki sesji z dnia 2020-10-06

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	0.7151	0.7165	0.7165	-0.0027	0.7147A	0.7167B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7153	0.7168	0.7168	-0.0025	0.7150A	0.7168B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7154	0.7169	0.7169	-0.0025	0.7151A	0.7169B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7155	0.7170	0.7170	-0.0024	0.7152A	0.7170B	0.7086	0.7193	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7151	0.7165	0.7165	-0.0027	0.7147A	0.7167B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7153	0.7168	0.7168	-0.0025	0.7150A	0.7168B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7154	0.7169	0.7169	-0.0025	0.7151A	0.7169B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7155	0.7170	0.7170	-0.0024	0.7152A	0.7170B	0.7086	0.7193	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	1.3251	1.3253	1.3253	-0.0008	1.3248A	1.3268B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3248	1.3250	1.3250	-0.0007	1.3244A	1.3264B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3248	1.3249	1.3249	-0.0008	1.3244A	1.3263B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3248	1.3249	1.3249	-0.0009	1.3245A	1.3264B	1.3245	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	4.1640	4.1610	4.1610	-0.0020	4.1620A	4.1770B	4.0430	4.2550	0	0
CMNOV20	2020-11-18	4.1670	4.1640	4.1640	-0.0020	4.1650A	4.1800B	4.0460	4.2580	0	0
CMDEC20	2020-12-16	4.1700	4.1670	4.1670	-0.0020	4.1680A	4.1830B	4.0010	4.4280	0	0
CMMAR21	2021-03-17	4.1810	4.1770	4.1770	-0.0030	4.1790A	4.1930B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1900	4.1880	4.1880	-0.0020	4.1900A	4.2030B	4.0720	4.2830	0	0
CMSEP21	2021-09-15	4.2010	4.1980	4.1980	-0.0040	4.2010A	4.2130B	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	1.3251	1.3253	1.3253	-0.0008	1.3248A	1.3268B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3248	1.3250	1.3250	-0.0007	1.3244A	1.3264B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3248	1.3249	1.3249	-0.0008	1.3244A	1.3263B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3248	1.3249	1.3249	-0.0009	1.3245A	1.3264B	1.3245	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	4.1708	4.1664	4.1664	-0.0029	4.1674A	4.1830B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1811	4.1770	4.1770	-0.0029	4.1784A	4.1931B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1907	4.1875	4.1875	-0.0027	4.1894A	4.2032B	4.0714	4.2830	0	0
CXSEP21	2021-09-15	4.2014	4.1983	4.1983	-0.0030	4.2007A	4.2138B	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	1.1791	1.1801	1.1801	0.0002	1.1774A	1.1807B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1799	1.1808	1.1808	0.0003	1.1781A	1.1814B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1805	1.1816	1.1816	0.0003	1.1788A	1.1822B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1830	1.1840	1.1840	0.0002	1.1812A	1.1846B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1854	1.1864	1.1864	0.0003	1.1836A	1.1870B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1879	1.1889	1.1889	0.0003	1.1862A	1.1894B	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	1.1805	1.1816	1.1816	0.0003	1.1789A	1.1822B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1830	1.1840	1.1840	0.0002	1.1812A	1.1846B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1854	1.1864	1.1864	0.0003	1.1836A	1.1870B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1879	1.1889	1.1889	0.0003	1.1862A	1.1894B	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	0.9091	0.9122	0.9122	0.0023	0.9074A	0.9124B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9105	0.9137	0.9137	0.0024	0.9089A	0.9137B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9121	0.9151	0.9151	0.0024	0.9103A	0.9152B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9135	0.9165	0.9165	0.0024	0.9118A	0.9165B	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	27.080	27.054	27.054	-0.050	27.069A	27.095B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.095	27.075	27.075	-0.053	27.097A	27.109B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.125	27.107	27.107	-0.052	27.133A	27.139B	26.155	27.323	0	0
ECSEP21	2021-09-15	27.152	27.146	27.146	-0.052	27.176A	27.172B	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	1.1791	1.1801	1.1801	0.0002	1.1774A	1.1807B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1799	1.1808	1.1808	0.0003	1.1781A	1.1814B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1805	1.1816	1.1816	0.0003	1.1788A	1.1822B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1830	1.1840	1.1840	0.0002	1.1812A	1.1846B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1854	1.1864	1.1864	0.0002	1.1836A	1.1869B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1879	1.1889	1.1889	0.0003	1.1862A	1.1894B	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	27.080	27.054	27.054	-0.050	27.069A	27.095B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.095	27.075	27.075	-0.053	27.095A	27.109B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.125	27.107	27.107	-0.052	27.133A	27.139B	26.155	27.323	0	0
EESEP21	2021-09-15	27.152	27.146	27.146	-0.052	27.176A	27.172B	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	1.0777	1.0778	1.0778	-0.0005	1.0766A	1.0778B	1.0489	1.0895	0	1
EFMAR21	2021-03-17	1.0769	1.0770	1.0770	-0.0005	1.0758A	1.0770B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0762	1.0763	1.0763	-0.0005	1.0751A	1.0762B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0755	1.0757	1.0757	-0.0004	1.0746A	1.0755B	1.0730	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	360.93	360.39	360.39	0.64	360.74A	361.38B	331.23	371.11	0	0
EHMAR21	2021-03-17	362.15	361.72	361.72	0.64	362.08A	362.61B	345.71	371.97	0	0
EHJUN21	2021-06-16	363.76	363.24	363.24	0.64	363.60A	364.22B	346.74	369.91	0	0
EHSEP21	2021-09-15	365.12	364.73	364.73	0.60	365.20A	365.58B	363.29	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	124.64	124.72	124.72	0.05	124.35A	124.78B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.76	124.84	124.84	0.07	124.45A	124.87B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.84	124.91	124.91	0.06	124.54A	124.96B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.93	125.00	125.00	0.06	124.63A	125.04B	123.48	125.04	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	4.4900	4.4860	4.4860	-0.0040	4.4880A	4.4980B	4.3850	4.5880	0	207
EMNOV20	2020-11-18	4.4920	4.4880	4.4880	-0.0050	4.4900A	4.5010B	4.3870	4.5900	0	2
EMDEC20	2020-12-16	4.4940	4.4910	4.4910	-0.0040	4.4930A	4.5030B	4.3070	4.6550	0	55
EMMAR21	2021-03-17	4.5020	4.5000	4.5000	-0.0040	4.5020A	4.5110B	4.3980	4.6620	0	5
EMJUN21	2021-06-16	4.5100	4.5070	4.5070	-0.0050	4.5100A	4.5190B	4.4070	4.6090	0	0
EMSEP21	2021-09-15	4.5190	4.5170	4.5170	-0.0040	4.5200A	4.5280B	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	0.9091	0.9122	0.9122	0.0023	0.9074A	0.9124B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9105	0.9137	0.9137	0.0024	0.9089A	0.9137B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9121	0.9151	0.9151	0.0024	0.9103A	0.9151B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9135	0.9165	0.9165	0.0024	0.9118A	0.9165B	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	1.0777	1.0778	1.0778	-0.0005	1.0766A	1.0778B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0769	1.0770	1.0770	-0.0005	1.0758A	1.0770B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0762	1.0763	1.0763	-0.0005	1.0751A	1.0762B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0755	1.0757	1.0757	-0.0004	1.0746A	1.0755B	1.0730	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	4.4900	4.4860	4.4860	-0.0040	4.4880A	4.4980B	4.3850	4.5880	0	0
EUNOV20	2020-11-18	4.4920	4.4880	4.4880	-0.0050	4.4900A	4.5010B	4.3870	4.5900	0	0
EUDEC20	2020-12-16	4.4940	4.4910	4.4910	-0.0040	4.4930A	4.5030B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.5020	4.5000	4.5000	-0.0030	4.5020A	4.5110B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5100	4.5070	4.5070	-0.0050	4.5100A	4.5190B	4.4070	4.6090	0	0
EUSEP21	2021-09-15	4.5190	4.5170	4.5170	-0.0040	4.5200A	4.5280B	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	4.4948	4.4907	4.4907	-0.0044	4.4924A	4.5037B	2.8675	4.6664	0	294
EXMAR21	2021-03-17	4.5026	4.4991	4.4991	-0.0042	4.5012A	4.5115B	4.3327	3436.3756	0	9
EXJUN21	2021-06-16	4.5105	4.5074	4.5074	-0.0042	4.5099A	4.5196B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.5193	4.5164	4.5164	-0.0044	4.5193A	4.5282B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.5296	4.5275	4.5275	-0.0036	4.5311A	4.5390B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.5402	4.5388	4.5388	-0.0032	4.5430A	4.5497B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5508	4.5505	4.5505	-0.0025	4.5552A	4.5603B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5648	4.5633	4.5633	-0.0015	4.5684A	4.5715B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.5772	4.5763	4.5763	-0.0018	4.5824A	4.5840B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.5890	4.5888	4.5888	-0.0018	4.5958A	4.5958B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.6043	4.6034	4.6034	-0.0016	4.6114A	4.6098B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.6171	4.6168	4.6168	-0.0018	4.6259A	4.6225B	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	124.64	124.72	124.72	0.05	124.35A	124.78B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.76	124.84	124.84	0.07	124.46A	124.87B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.84	124.91	124.91	0.06	124.54A	124.96B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.93	125.00	125.00	0.06	124.63A	125.04B	123.48	125.04	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	0.9117	0.9122	0.9122	-0.0005	0.9117A	0.9132B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9092	0.9097	0.9097	-0.0005	0.9092A	0.9107B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9068	0.9073	0.9073	-0.0005	0.9068A	0.9082B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9044	0.9049	0.9049	-0.0005	0.9044A	0.9058B	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	0.9117	0.9122	0.9122	-0.0005	0.9117A	0.9132B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9092	0.9097	0.9097	-0.0005	0.9092A	0.9107B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9068	0.9073	0.9073	-0.0005	0.9068A	0.9082B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9044	0.9049	0.9049	-0.0005	0.9044A	0.9058B	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	105.56	105.57	105.57	0.03	105.45A	105.58B	100.02	110.42	0	0
JMMAR21	2021-03-17	105.43	105.44	105.44	0.04	105.31A	105.45B	103.73	110.04	0	0
JMJUN21	2021-06-16	105.29	105.30	105.30	0.04	105.18A	105.30B	103.59	107.32	0	0
JMSEP21	2021-09-15	105.14	105.15	105.15	0.03	105.04A	105.16B	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	105.56	105.57	105.57	0.03	105.45A	105.58B	100.02	110.42	0	0
JXMAR21	2021-03-17	105.43	105.44	105.44	0.04	105.31A	105.45B	103.73	110.04	0	0
JXJUN21	2021-06-16	105.29	105.30	105.30	0.04	105.18A	105.30B	103.59	107.32	0	0
JXSEP21	2021-09-15	105.14	105.15	105.15	0.03	105.04A	105.16B	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	4.9430	4.9210	4.9210	-0.0190	4.9220A	4.9600B	4.7920	5.0590	0	0
PMNOV20	2020-11-18	4.9440	4.9230	4.9230	-0.0170	4.9240A	4.9600B	4.7920	5.0590	0	0
PMDEC20	2020-12-16	4.9440	4.9220	4.9220	-0.0190	4.9230A	4.9610B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	4.9450	4.9250	4.9250	-0.0180	4.9270A	4.9620B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9460	4.9240	4.9240	-0.0190	4.9270A	4.9630B	4.7980	5.0630	0	0
PMSEP21	2021-09-15	4.9470	4.9260	4.9260	-0.0200	4.9290A	4.9640B	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	1.2938	1.2953	1.2953	-0.0032	1.2929A	1.3001B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2942	1.2956	1.2956	-0.0036	1.2936A	1.3009B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2951	1.2965	1.2965	-0.0032	1.2941A	1.3013B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2957	1.2967	1.2967	-0.0035	1.2948A	1.3019B	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	4.9444	4.9214	4.9214	-0.0195	4.9228A	4.9614B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9456	4.9227	4.9227	-0.0198	4.9246A	4.9621B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9460	4.9240	4.9240	-0.0192	4.9264A	4.9632B	4.7977	5.0630	0	0
PPSEP21	2021-09-15	4.9478	4.9262	4.9262	-0.0194	4.9290A	4.9648B	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	1.2935	1.2949	1.2949	-0.0036	1.2929A	1.3002B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2945	1.2960	1.2960	-0.0032	1.2936A	1.3008B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2948	1.2961	1.2961	-0.0036	1.2942A	1.3014B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2954	1.2967	1.2967	-0.0035	1.2948A	1.3020B	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	3.8080	3.8010	3.8010	-0.0050	3.8010A	3.8200B	3.6580	3.9400	0	2
UMNOV20	2020-11-18	3.8000	3.8010	3.8010	-0.0050	3.8000A	3.8200B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.8000	3.8010	3.8010	-0.0040	3.8000A	3.8190B	3.6570	4.2930	0	55
UMMAR21	2021-03-17	3.8060	3.8000	3.8000	-0.0050	3.8000A	3.8180B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7990	3.8000	3.8000	-0.0040	3.7990A	3.8170B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8040	3.7990	3.7990	-0.0050	3.7990A	3.8170B	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	3.8080	3.8010	3.8010	-0.0050	3.8010A	3.8200B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.8000	3.8010	3.8010	-0.0050	3.8000A	3.8200B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.8000	3.8010	3.8010	-0.0040	3.8000A	3.8190B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.8060	3.8000	3.8000	-0.0050	3.8000A	3.8180B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7990	3.8000	3.8000	-0.0040	3.7990A	3.8170B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8040	3.7990	3.7990	-0.0050	3.7990A	3.8170B	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	3.7998	3.8007	3.8007	-0.0045	3.7998A	3.8195B	3.6566	4.2935	0	83
UXMAR21	2021-03-17	3.7992	3.8000	3.8000	-0.0042	3.7992A	3.8184B	3.6569	4.2883	0	21
UXJUN21	2021-06-16	3.7989	3.7992	3.7992	-0.0044	3.7989A	3.8174B	3.6568	3.9839	0	4
UXSEP21	2021-09-15	3.7990	3.7991	3.7991	-0.0044	3.7990A	3.8170B	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