WGT S.A.

Wyniki sesji z dnia 2020-10-12

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	0.7220	0.7214	0.7214	-0.0007	0.7208A	0.7232B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7222	0.7217	0.7217	-0.0006	0.7210A	0.7234B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7223	0.7218	0.7218	-0.0006	0.7211A	0.7235B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7224	0.7219	0.7219	-0.0006	0.7213A	0.7236B	0.7086	0.7236	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7220	0.7214	0.7214	-0.0007	0.7208A	0.7232B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7222	0.7217	0.7217	-0.0006	0.7210A	0.7234B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7223	0.7218	0.7218	-0.0006	0.7211A	0.7235B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7224	0.7219	0.7219	-0.0006	0.7213A	0.7236B	0.7086	0.7236	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	1.3119	1.3112	1.3112	-0.0038	1.3111A	1.3135B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3115	1.3108	1.3108	-0.0038	1.3107A	1.3131B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3115	1.3106	1.3106	-0.0039	1.3106A	1.3130B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3115	1.3106	1.3106	-0.0039	1.3107A	1.3130B	1.3107	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	4.1530	4.1770	4.1770	0.0330	4.1560A	4.1790B	4.0430	4.2550	0	0
CMNOV20	2020-11-18	4.1560	4.1800	4.1800	0.0330	4.1590A	4.1820B	4.0460	4.2580	0	0
CMDEC20	2020-12-16	4.1590	4.1830	4.1830	0.0330	4.1620A	4.1840B	4.0010	4.4280	0	12
CMMAR21	2021-03-17	4.1690	4.1930	4.1930	0.0320	4.1740A	4.1950B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1790	4.2040	4.2040	0.0330	4.1850A	4.2050B	4.0720	4.2830	0	0
CMSEP21	2021-09-15	4.1900	4.2150	4.2150	0.0330	4.1960A	4.2150B	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	1.3119	1.3112	1.3112	-0.0038	1.3111A	1.3135B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3115	1.3108	1.3108	-0.0038	1.3107A	1.3131B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3114	1.3106	1.3106	-0.0039	1.3106A	1.3130B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3115	1.3106	1.3106	-0.0039	1.3107A	1.3130B	1.3107	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	4.1590	4.1826	4.1826	0.0329	4.1618A	4.1848B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1696	4.1932	4.1932	0.0327	4.1732A	4.1952B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1798	4.2038	4.2038	0.0326	4.1843A	4.2056B	4.0714	4.2830	0	0
CXSEP21	2021-09-15	4.1900	4.2145	4.2145	0.0325	4.1956A	4.2158B	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	1.1809	1.1818	1.1818	0.0004	1.1790A	1.1823B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1816	1.1825	1.1825	0.0004	1.1797A	1.1830B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1823	1.1832	1.1832	0.0004	1.1805A	1.1837B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1848	1.1858	1.1858	0.0005	1.1829A	1.1863B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1872	1.1881	1.1881	0.0004	1.1853A	1.1886B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1897	1.1905	1.1905	0.0004	1.1878A	1.1910B	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	1.1823	1.1832	1.1832	0.0004	1.1805A	1.1837B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1848	1.1858	1.1858	0.0005	1.1829A	1.1863B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1872	1.1881	1.1881	0.0004	1.1853A	1.1886B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1897	1.1905	1.1905	0.0004	1.1878A	1.1910B	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	0.9066	0.9072	0.9072	-0.0042	0.9063A	0.9087B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9080	0.9086	0.9086	-0.0043	0.9077A	0.9101B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9095	0.9100	0.9100	-0.0043	0.9092A	0.9115B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9109	0.9115	0.9115	-0.0042	0.9106A	0.9129B	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	27.087	27.206	27.206	0.134	27.093A	27.197B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.096	27.224	27.224	0.136	27.118A	27.207B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.124	27.251	27.251	0.131	27.149A	27.233B	26.155	27.323	0	0
ECSEP21	2021-09-15	27.166	27.288	27.288	0.128	27.193A	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	1.1809	1.1818	1.1818	0.0004	1.1790A	1.1823B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1816	1.1825	1.1825	0.0004	1.1797A	1.1830B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1823	1.1832	1.1832	0.0004	1.1805A	1.1837B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1848	1.1858	1.1858	0.0005	1.1829A	1.1863B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1872	1.1881	1.1881	0.0004	1.1853A	1.1886B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1897	1.1905	1.1905	0.0004	1.1878A	1.1910B	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	27.087	27.206	27.206	0.134	27.093A	27.197B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.096	27.224	27.224	0.136	27.118A	27.207B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.124	27.251	27.251	0.131	27.149A	27.233B	26.155	27.323	0	0
EESEP21	2021-09-15	27.166	27.288	27.288	0.128	27.193A	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	1.0754	1.0739	1.0739	-0.0035	1.0734A	1.0766B	1.0489	1.0895	0	1
EFMAR21	2021-03-17	1.0746	1.0732	1.0732	-0.0035	1.0727A	1.0759B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0739	1.0725	1.0725	-0.0035	1.0721A	1.0751B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0734	1.0718	1.0718	-0.0035	1.0715A	1.0744B	1.0715	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	357.12	358.04	358.04	0.90	357.10A	357.85B	331.23	371.11	0	0
EHMAR21	2021-03-17	358.22	359.27	359.27	1.06	358.29A	359.14B	345.71	371.97	0	0
EHJUN21	2021-06-16	359.60	360.45	360.45	0.78	359.58A	360.28B	346.74	369.91	0	0
EHSEP21	2021-09-15	361.15	361.93	361.93	0.86	361.25A	361.63B	361.25	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	124.74	124.57	124.57	-0.38	124.42A	124.82B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.85	124.67	124.67	-0.38	124.52A	124.91B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.93	124.76	124.76	-0.37	124.61A	124.99B	119.91	127.29	0	0
EJSEP21	2021-09-15	125.01	124.84	124.84	-0.38	124.70A	125.07B	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	4.4670	4.4870	4.4870	0.0210	4.4710A	4.4890B	4.3850	4.5880	0	259
EMNOV20	2020-11-18	4.4690	4.4890	4.4890	0.0210	4.4730A	4.4910B	4.3870	4.5900	0	2
EMDEC20	2020-12-16	4.4720	4.4910	4.4910	0.0200	4.4760A	4.4930B	4.3070	4.6550	0	56
EMMAR21	2021-03-17	4.4810	4.5000	4.5000	0.0200	4.4850A	4.5010B	4.3980	4.6620	0	5
EMJUN21	2021-06-16	4.4890	4.5080	4.5080	0.0200	4.4940A	4.5090B	4.4070	4.6090	0	0
EMSEP21	2021-09-15	4.4980	4.5170	4.5170	0.0200	4.5030A	4.5180B	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	0.9066	0.9072	0.9072	-0.0042	0.9063A	0.9087B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9080	0.9086	0.9086	-0.0043	0.9077A	0.9101B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9095	0.9100	0.9100	-0.0043	0.9092A	0.9115B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9109	0.9115	0.9115	-0.0042	0.9106A	0.9129B	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	1.0754	1.0739	1.0739	-0.0035	1.0734A	1.0766B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0746	1.0732	1.0732	-0.0035	1.0727A	1.0759B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0739	1.0725	1.0725	-0.0035	1.0721A	1.0751B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0734	1.0718	1.0718	-0.0035	1.0715A	1.0744B	1.0715	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	4.4670	4.4870	4.4870	0.0210	4.4710A	4.4890B	4.3850	4.5880	0	0
EUNOV20	2020-11-18	4.4690	4.4890	4.4890	0.0210	4.4730A	4.4910B	4.3870	4.5900	0	0
EUDEC20	2020-12-16	4.4720	4.4910	4.4910	0.0200	4.4760A	4.4930B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.4810	4.5000	4.5000	0.0200	4.4850A	4.5010B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4890	4.5080	4.5080	0.0200	4.4940A	4.5090B	4.4070	4.6090	0	0
EUSEP21	2021-09-15	4.4980	4.5170	4.5170	0.0200	4.5030A	4.5180B	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	4.4718	4.4914	4.4914	0.0206	4.4752A	4.4936B	2.8675	4.6664	0	296
EXMAR21	2021-03-17	4.4800	4.4999	4.4999	0.0204	4.4844A	4.5016B	4.3327	3436.3756	0	15
EXJUN21	2021-06-16	4.4884	4.5081	4.5081	0.0202	4.4932A	4.5098B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.4970	4.5168	4.5168	0.0200	4.5023A	4.5183B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.5065	4.5258	4.5258	0.0201	4.5121A	4.5262B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.5164	4.5346	4.5346	0.0195	4.5218A	4.5344B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5255	4.5441	4.5441	0.0191	4.5322A	4.5433B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5358	4.5544	4.5544	0.0187	4.5439A	4.5530B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.5490	4.5668	4.5668	0.0185	4.5567A	4.5644B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.5608	4.5788	4.5788	0.0182	4.5689A	4.5756B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.5753	4.5928	4.5928	0.0178	4.5836A	4.5886B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.5898	4.6058	4.6058	0.0175	4.5967A	4.6009B	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	124.74	124.57	124.57	-0.38	124.42A	124.82B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.85	124.67	124.67	-0.38	124.52A	124.91B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.93	124.76	124.76	-0.37	124.61A	124.99B	119.91	127.29	0	0
EYSEP21	2021-09-15	125.01	124.84	124.84	-0.38	124.70A	125.07B	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	0.9087	0.9077	0.9077	-0.0032	0.9076A	0.9105B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9063	0.9052	0.9052	-0.0032	0.9051A	0.9079B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9038	0.9028	0.9028	-0.0032	0.9027A	0.9055B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9015	0.9003	0.9003	-0.0032	0.9003A	0.9030B	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	0.9087	0.9077	0.9077	-0.0032	0.9076A	0.9105B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9063	0.9052	0.9052	-0.0032	0.9051A	0.9079B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9038	0.9028	0.9028	-0.0032	0.9027A	0.9055B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9015	0.9003	0.9003	-0.0032	0.9003A	0.9030B	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	105.43	105.28	105.28	-0.37	105.26A	105.52B	100.02	110.42	0	0
JMMAR21	2021-03-17	105.29	105.14	105.14	-0.36	105.12A	105.38B	103.73	110.04	0	0
JMJUN21	2021-06-16	105.15	105.01	105.01	-0.35	104.98A	105.24B	103.59	107.32	0	0
JMSEP21	2021-09-15	105.01	104.86	104.86	-0.36	104.84A	105.09B	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	105.43	105.28	105.28	-0.37	105.26A	105.52B	100.02	110.42	0	0
JXMAR21	2021-03-17	105.29	105.14	105.14	-0.36	105.12A	105.38B	103.73	110.04	0	0
JXJUN21	2021-06-16	105.15	105.01	105.01	-0.35	104.98A	105.24B	103.59	107.32	0	0
JXSEP21	2021-09-15	105.01	104.86	104.86	-0.36	104.84A	105.09B	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	4.9330	4.9510	4.9510	0.0460	4.9330A	4.9560B	4.7920	5.0590	0	0
PMNOV20	2020-11-18	4.9330	4.9510	4.9510	0.0460	4.9340A	4.9560B	4.7920	5.0590	0	0
PMDEC20	2020-12-16	4.9340	4.9520	4.9520	0.0460	4.9340A	4.9560B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	4.9340	4.9530	4.9530	0.0460	4.9370A	4.9570B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9350	4.9550	4.9550	0.0460	4.9390A	4.9590B	4.7980	5.0630	0	0
PMSEP21	2021-09-15	4.9370	4.9560	4.9560	0.0450	4.9410A	4.9600B	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	1.3052	1.3044	1.3044	0.0066	1.3012A	1.3052B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3060	1.3052	1.3052	0.0067	1.3019A	1.3060B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3065	1.3057	1.3057	0.0066	1.3025A	1.3065B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3070	1.3063	1.3063	0.0066	1.3032A	1.3070B	1.2705	1.3070	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.9340	4.9516	4.9516	0.0460	4.9339A	4.9569B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9346	4.9532	4.9532	0.0461	4.9362A	4.9578B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9359	4.9545	4.9545	0.0457	4.9381A	4.9594B	4.7977	5.0630	0	0
PPSEP21	2021-09-15	4.9375	4.9563	4.9563	0.0457	4.9403A	4.9608B	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	1.3052	1.3044	1.3044	0.0066	1.3012A	1.3052B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3060	1.3052	1.3052	0.0067	1.3019A	1.3060B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3065	1.3057	1.3057	0.0066	1.3025A	1.3065B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3070	1.3063	1.3063	0.0066	1.3032A	1.3070B	1.2705	1.3070	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	3.7810	3.7970	3.7970	0.0170	3.7840A	3.8010B	3.6580	3.9400	0	2
UMNOV20	2020-11-18	3.7820	3.7960	3.7960	0.0160	3.7830A	3.8000B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.7820	3.7960	3.7960	0.0160	3.7830A	3.8000B	3.6570	4.2930	0	56
UMMAR21	2021-03-17	3.7810	3.7960	3.7960	0.0170	3.7830A	3.7990B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7800	3.7950	3.7950	0.0160	3.7820A	3.7980B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7800	3.7940	3.7940	0.0150	3.7820A	3.7970B	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	3.7810	3.7970	3.7970	0.0170	3.7840A	3.8010B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.7820	3.7960	3.7960	0.0160	3.7830A	3.8000B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.7820	3.7960	3.7960	0.0160	3.7830A	3.8000B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.7810	3.7960	3.7960	0.0170	3.7830A	3.7990B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7800	3.7950	3.7950	0.0160	3.7820A	3.7980B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7800	3.7940	3.7940	0.0150	3.7820A	3.7970B	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	3.7809	3.7962	3.7962	0.0164	3.7824A	3.8004B	3.6566	4.2935	0	89
UXMAR21	2021-03-17	3.7796	3.7952	3.7952	0.0161	3.7825A	3.7995B	3.6569	4.2883	0	21
UXJUN21	2021-06-16	3.7792	3.7946	3.7946	0.0159	3.7820A	3.7985B	3.6568	3.9839	0	4
UXSEP21	2021-09-15	3.7787	3.7942	3.7942	0.0159	3.7819A	3.7979B	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