WGT S.A.

Wyniki sesji z dnia 2020-10-09

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	0.7186	0.7221	0.7221	0.0065	0.7183A	0.7223B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7187	0.7223	0.7223	0.0065	0.7185A	0.7225B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7188	0.7224	0.7224	0.0065	0.7187A	0.7226B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7189	0.7225	0.7225	0.0065	0.7188A	0.7226B	0.7086	0.7226	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7186	0.7221	0.7221	0.0065	0.7183A	0.7223B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7187	0.7223	0.7223	0.0065	0.7185A	0.7225B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7188	0.7224	0.7224	0.0065	0.7187A	0.7226B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7189	0.7225	0.7225	0.0065	0.7188A	0.7226B	0.7086	0.7226	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	1.3175	1.3150	1.3150	-0.0092	1.3133A	1.3175B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3171	1.3146	1.3146	-0.0093	1.3129A	1.3171B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3171	1.3145	1.3145	-0.0093	1.3129A	1.3169B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3171	1.3145	1.3145	-0.0092	1.3129A	1.3169B	1.3129	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	4.1580	4.1440	4.1440	-0.0150	4.1440A	4.1590B	4.0430	4.2550	0	0
CMNOV20	2020-11-18	4.1610	4.1470	4.1470	-0.0150	4.1470A	4.1620B	4.0460	4.2580	0	0
CMDEC20	2020-12-16	4.1640	4.1500	4.1500	-0.0150	4.1500A	4.1640B	4.0010	4.4280	0	12
CMMAR21	2021-03-17	4.1750	4.1610	4.1610	-0.0150	4.1610A	4.1750B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1850	4.1710	4.1710	-0.0160	4.1720A	4.1850B	4.0720	4.2830	0	0
CMSEP21	2021-09-15	4.1970	4.1820	4.1820	-0.0160	4.1830A	4.1950B	4.1830	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	1.3175	1.3150	1.3150	-0.0092	1.3133A	1.3175B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3171	1.3146	1.3146	-0.0093	1.3129A	1.3171B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3171	1.3145	1.3145	-0.0093	1.3129A	1.3169B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3171	1.3145	1.3145	-0.0092	1.3129A	1.3169B	1.3129	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	4.1637	4.1497	4.1497	-0.0154	4.1494A	4.1648B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1746	4.1605	4.1605	-0.0152	4.1606A	4.1752B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1861	4.1712	4.1712	-0.0155	4.1718A	4.1855B	4.0714	4.2830	0	0
CXSEP21	2021-09-15	4.1974	4.1820	4.1820	-0.0155	4.1827A	4.1958B	4.1827	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	1.1774	1.1814	1.1814	0.0071	1.1775A	1.1817B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1781	1.1821	1.1821	0.0071	1.1782A	1.1825B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1788	1.1828	1.1828	0.0071	1.1789A	1.1832B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1813	1.1853	1.1853	0.0072	1.1814A	1.1856B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1836	1.1877	1.1877	0.0072	1.1838A	1.1879B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1860	1.1901	1.1901	0.0071	1.1862A	1.1904B	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	1.1788	1.1828	1.1828	0.0071	1.1789A	1.1832B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1813	1.1853	1.1853	0.0072	1.1814A	1.1856B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1836	1.1877	1.1877	0.0072	1.1838A	1.1879B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1860	1.1901	1.1901	0.0071	1.1862A	1.1904B	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	0.9092	0.9114	0.9114	0.0020	0.9091A	0.9140B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9106	0.9129	0.9129	0.0021	0.9106A	0.9145B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9121	0.9143	0.9143	0.0020	0.9121A	0.9168B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9136	0.9157	0.9157	0.0019	0.9135A	0.9173B	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	27.171	27.072	27.072	-0.101	27.082A	27.192B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.184	27.088	27.088	-0.101	27.105A	27.202B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.220	27.120	27.120	-0.103	27.140A	27.231B	26.155	27.323	0	0
ECSEP21	2021-09-15	27.260	27.160	27.160	-0.101	27.185A	27.264B	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	1.1774	1.1814	1.1814	0.0071	1.1775A	1.1817B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1781	1.1821	1.1821	0.0071	1.1782A	1.1824B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1788	1.1828	1.1828	0.0071	1.1789A	1.1832B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1813	1.1853	1.1853	0.0072	1.1814A	1.1856B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1836	1.1877	1.1877	0.0072	1.1838A	1.1880B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1860	1.1901	1.1901	0.0071	1.1862A	1.1904B	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	27.171	27.072	27.072	-0.101	27.082A	27.192B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.184	27.088	27.088	-0.101	27.105A	27.202B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.220	27.120	27.120	-0.103	27.140A	27.231B	26.155	27.323	0	0
EESEP21	2021-09-15	27.260	27.160	27.160	-0.101	27.185A	27.264B	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	1.0780	1.0774	1.0774	-0.0010	1.0766A	1.0780B	1.0489	1.0895	0	1
EFMAR21	2021-03-17	1.0774	1.0767	1.0767	-0.0010	1.0760A	1.0772B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0767	1.0760	1.0760	-0.0010	1.0753A	1.0764B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0761	1.0753	1.0753	-0.0010	1.0747A	1.0757B	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	357.91	357.14	357.14	-1.27	357.08A	357.82B	331.23	371.11	0	0
EHMAR21	2021-03-17	358.97	358.21	358.21	-1.42	358.36A	358.89B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.39	359.67	359.67	-1.35	359.84A	360.38B	346.74	369.91	0	0
EHSEP21	2021-09-15	361.98	361.07	361.07	-1.46	361.31A	361.82B	361.31	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	124.79	124.95	124.95	0.45	124.80A	125.15B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.88	125.05	125.05	0.45	124.90A	125.25B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.96	125.13	125.13	0.45	124.99A	125.33B	119.91	127.29	0	0
EJSEP21	2021-09-15	125.05	125.22	125.22	0.45	125.09A	125.42B	123.48	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.
EMOCT20	2020-10-21	4.4840	4.4660	4.4660	-0.0210	4.4630A	4.4820B	4.3850	4.5880	0	257
EMNOV20	2020-11-18	4.4860	4.4680	4.4680	-0.0210	4.4660A	4.4840B	4.3870	4.5900	0	2
EMDEC20	2020-12-16	4.4890	4.4710	4.4710	-0.0210	4.4680A	4.4860B	4.3070	4.6550	0	55
EMMAR21	2021-03-17	4.4980	4.4800	4.4800	-0.0210	4.4770A	4.4940B	4.3980	4.6620	0	5
EMJUN21	2021-06-16	4.5070	4.4880	4.4880	-0.0210	4.4860A	4.5030B	4.4070	4.6090	0	0
EMSEP21	2021-09-15	4.5160	4.4970	4.4970	-0.0210	4.4950A	4.5110B	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	0.9092	0.9114	0.9114	0.0020	0.9091A	0.9132B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9106	0.9129	0.9129	0.0021	0.9106A	0.9145B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9121	0.9143	0.9143	0.0020	0.9121A	0.9166B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9136	0.9157	0.9157	0.0019	0.9135A	0.9180B	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	1.0780	1.0774	1.0774	-0.0010	1.0766A	1.0780B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0774	1.0767	1.0767	-0.0010	1.0760A	1.0772B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0767	1.0760	1.0760	-0.0010	1.0753A	1.0764B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0761	1.0753	1.0753	-0.0010	1.0747A	1.0757B	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	4.4840	4.4660	4.4660	-0.0210	4.4630A	4.4820B	4.3850	4.5880	0	0
EUNOV20	2020-11-18	4.4860	4.4680	4.4680	-0.0210	4.4660A	4.4840B	4.3870	4.5900	0	0
EUDEC20	2020-12-16	4.4890	4.4710	4.4710	-0.0210	4.4680A	4.4860B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.4980	4.4800	4.4800	-0.0210	4.4770A	4.4940B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5070	4.4880	4.4880	-0.0210	4.4860A	4.5030B	4.4070	4.6090	0	0
EUSEP21	2021-09-15	4.5160	4.4970	4.4970	-0.0210	4.4950A	4.5110B	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	4.4882	4.4708	4.4708	-0.0208	4.4677A	4.4866B	2.8675	4.6664	0	294
EXMAR21	2021-03-17	4.4972	4.4795	4.4795	-0.0207	4.4768A	4.4949B	4.3327	3436.3756	0	9
EXJUN21	2021-06-16	4.5062	4.4879	4.4879	-0.0209	4.4858A	4.5030B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.5155	4.4968	4.4968	-0.0209	4.4947A	4.5115B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.5256	4.5057	4.5057	-0.0218	4.5043A	4.5200B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.5357	4.5151	4.5151	-0.0223	4.5144A	4.5290B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5465	4.5250	4.5250	-0.0227	4.5249A	4.5385B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5585	4.5357	4.5357	-0.0235	4.5364A	4.5489B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.5715	4.5483	4.5483	-0.0236	4.5499A	4.5603B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.5841	4.5606	4.5606	-0.0236	4.5632A	4.5713B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.5980	4.5750	4.5750	-0.0235	4.5787A	4.5842B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.6116	4.5883	4.5883	-0.0236	4.5931A	4.5961B	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	124.79	124.95	124.95	0.45	124.80A	125.15B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.88	125.05	125.05	0.45	124.90A	125.25B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.96	125.13	125.13	0.45	124.99A	125.33B	119.91	127.29	0	0
EYSEP21	2021-09-15	125.05	125.22	125.22	0.45	125.09A	125.42B	123.48	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	0.9144	0.9109	0.9109	-0.0065	0.9101A	0.9145B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9119	0.9084	0.9084	-0.0065	0.9077A	0.9119B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9095	0.9060	0.9060	-0.0064	0.9053A	0.9095B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9071	0.9035	0.9035	-0.0064	0.9029A	0.9070B	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	0.9144	0.9109	0.9109	-0.0065	0.9101A	0.9145B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9119	0.9084	0.9084	-0.0065	0.9077A	0.9119B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9095	0.9060	0.9060	-0.0064	0.9053A	0.9095B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9071	0.9035	0.9035	-0.0064	0.9029A	0.9070B	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	105.87	105.65	105.65	-0.25	105.65A	105.89B	100.02	110.42	0	0
JMMAR21	2021-03-17	105.74	105.50	105.50	-0.26	105.51A	105.74B	103.73	110.04	0	0
JMJUN21	2021-06-16	105.60	105.36	105.36	-0.26	105.37A	105.60B	103.59	107.32	0	0
JMSEP21	2021-09-15	105.46	105.22	105.22	-0.26	105.23A	105.46B	103.45	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	105.87	105.65	105.65	-0.25	105.65A	105.89B	100.02	110.42	0	0
JXMAR21	2021-03-17	105.74	105.50	105.50	-0.26	105.51A	105.74B	103.73	110.04	0	0
JXJUN21	2021-06-16	105.60	105.36	105.36	-0.26	105.37A	105.60B	103.59	107.32	0	0
JXSEP21	2021-09-15	105.46	105.22	105.22	-0.26	105.23A	105.46B	103.45	105.51	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	4.9360	4.9050	4.9050	-0.0340	4.8970A	4.9350B	4.7920	5.0590	0	0
PMNOV20	2020-11-18	4.9370	4.9050	4.9050	-0.0340	4.8980A	4.9350B	4.7920	5.0590	0	0
PMDEC20	2020-12-16	4.9370	4.9060	4.9060	-0.0330	4.8990A	4.9350B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	4.9390	4.9070	4.9070	-0.0340	4.9000A	4.9360B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9410	4.9090	4.9090	-0.0330	4.9020A	4.9370B	4.7980	5.0630	0	0
PMSEP21	2021-09-15	4.9440	4.9110	4.9110	-0.0340	4.9040A	4.9390B	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	1.2968	1.2978	1.2978	0.0049	1.2932A	1.2981B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2975	1.2985	1.2985	0.0050	1.2939A	1.2989B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2980	1.2991	1.2991	0.0051	1.2946A	1.2994B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2986	1.2997	1.2997	0.0050	1.2951A	1.3000B	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	4.9368	4.9056	4.9056	-0.0336	4.8983A	4.9355B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9387	4.9071	4.9071	-0.0337	4.8997A	4.9368B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9410	4.9088	4.9088	-0.0336	4.9017A	4.9378B	4.7977	5.0630	0	0
PPSEP21	2021-09-15	4.9433	4.9106	4.9106	-0.0337	4.9038A	4.9393B	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	1.2968	1.2978	1.2978	0.0049	1.2930A	1.2981B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2975	1.2985	1.2985	0.0050	1.2940A	1.2989B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2980	1.2991	1.2991	0.0051	1.2943A	1.2994B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2986	1.2997	1.2997	0.0050	1.2950A	1.3000B	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	3.7800	3.7800	-0.0410	3.7790A	3.8060B	3.6580	3.9400	0	2
UMNOV20	2020-11-18	3.8080	3.7800	3.7800	-0.0410	3.7790A	3.8050B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.8080	3.7800	3.7800	-0.0410	3.7790A	3.8050B	3.6570	4.2930	0	55
UMMAR21	2021-03-17	3.8070	3.7790	3.7790	-0.0410	3.7780A	3.8040B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8070	3.7790	3.7790	-0.0410	3.7780A	3.8030B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8070	3.7790	3.7790	-0.0400	3.7780A	3.8030B	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	3.7800	3.7800	-0.0410	3.7790A	3.8060B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.8080	3.7800	3.7800	-0.0410	3.7790A	3.8050B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.8080	3.7800	3.7800	-0.0410	3.7790A	3.8050B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.8070	3.7790	3.7790	-0.0410	3.7780A	3.8040B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8070	3.7790	3.7790	-0.0410	3.7780A	3.8030B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8070	3.7790	3.7790	-0.0400	3.7780A	3.8030B	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	3.8073	3.7798	3.7798	-0.0407	3.7783A	3.8054B	3.6566	4.2935	0	83
UXMAR21	2021-03-17	3.8068	3.7791	3.7791	-0.0408	3.7774A	3.8045B	3.6569	4.2883	0	21
UXJUN21	2021-06-16	3.8068	3.7787	3.7787	-0.0407	3.7774A	3.8038B	3.6568	3.9839	0	4
UXSEP21	2021-09-15	3.8067	3.7783	3.7783	-0.0408	3.7772A	3.8032B	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