WGT S.A.

Wyniki sesji z dnia 2020-10-13

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	0.7178	0.7165	0.7165	-0.0049	0.7162A	0.7202B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7181	0.7167	0.7167	-0.0050	0.7164A	0.7204B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7182	0.7169	0.7169	-0.0049	0.7166A	0.7205B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7183	0.7170	0.7170	-0.0049	0.7167A	0.7206B	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	0.7178	0.7165	0.7165	-0.0049	0.7162A	0.7202B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7181	0.7167	0.7167	-0.0050	0.7164A	0.7204B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7182	0.7169	0.7169	-0.0049	0.7166A	0.7205B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7183	0.7170	0.7170	-0.0049	0.7167A	0.7206B	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	1.3110	1.3133	1.3133	0.0021	1.3100A	1.3141B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3105	1.3129	1.3129	0.0021	1.3096A	1.3137B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3105	1.3128	1.3128	0.0022	1.3095A	1.3135B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3104	1.3128	1.3128	0.0022	1.3095A	1.3135B	1.3095	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	4.1660	4.1900	4.1900	0.0130	4.1650A	4.1880B	4.0430	4.2550	0	0
CMNOV20	2020-11-18	4.1690	4.1930	4.1930	0.0130	4.1680A	4.1910B	4.0460	4.2580	0	0
CMDEC20	2020-12-16	4.1720	4.1960	4.1960	0.0130	4.1710A	4.1940B	4.0010	4.4280	0	12
CMMAR21	2021-03-17	4.1840	4.2060	4.2060	0.0130	4.1820A	4.2040B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1950	4.2170	4.2170	0.0130	4.1930A	4.2140B	4.0720	4.2830	0	0
CMSEP21	2021-09-15	4.2060	4.2270	4.2270	0.0120	4.2040A	4.2240B	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	1.3110	1.3133	1.3133	0.0021	1.3100A	1.3141B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3105	1.3129	1.3129	0.0021	1.3096A	1.3137B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3105	1.3128	1.3128	0.0022	1.3095A	1.3135B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3104	1.3128	1.3128	0.0022	1.3095A	1.3135B	1.3095	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	4.1720	4.1952	4.1952	0.0126	4.1706A	4.1940B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1835	4.2059	4.2059	0.0127	4.1818A	4.2043B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1942	4.2163	4.2163	0.0125	4.1927A	4.2142B	4.0714	4.2830	0	0
CXSEP21	2021-09-15	4.2055	4.2270	4.2270	0.0125	4.2038A	4.2245B	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	1.1784	1.1749	1.1749	-0.0069	1.1750A	1.1799B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1791	1.1756	1.1756	-0.0069	1.1757A	1.1807B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1798	1.1763	1.1763	-0.0069	1.1764A	1.1814B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1823	1.1790	1.1790	-0.0068	1.1790A	1.1839B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1847	1.1813	1.1813	-0.0068	1.1814A	1.1862B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1872	1.1837	1.1837	-0.0068	1.1838A	1.1886B	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	1.1798	1.1763	1.1763	-0.0069	1.1764A	1.1814B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1823	1.1790	1.1790	-0.0068	1.1790A	1.1839B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1847	1.1813	1.1813	-0.0068	1.1814A	1.1862B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1872	1.1837	1.1837	-0.0068	1.1838A	1.1886B	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	0.9053	0.9065	0.9065	-0.0007	0.9039A	0.9072B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9067	0.9079	0.9079	-0.0007	0.9054A	0.9086B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9082	0.9093	0.9093	-0.0007	0.9068A	0.9100B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9096	0.9108	0.9108	-0.0007	0.9083A	0.9114B	0.9083	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	27.276	27.399	27.399	0.193	27.304A	27.395B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.288	27.415	27.415	0.191	27.326A	27.406B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.310	27.430	27.430	0.179	27.355A	27.418B	26.155	27.418	0	0
ECSEP21	2021-09-15	27.341	27.461	27.461	0.173	27.395A	27.443B	27.011	27.443	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT20	2020-10-21	1.1784	1.1749	1.1749	-0.0069	1.1750A	1.1800B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1791	1.1756	1.1756	-0.0069	1.1757A	1.1806B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1798	1.1763	1.1763	-0.0069	1.1764A	1.1814B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1823	1.1790	1.1790	-0.0068	1.1790A	1.1839B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1847	1.1813	1.1813	-0.0068	1.1814A	1.1862B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1872	1.1837	1.1837	-0.0068	1.1838A	1.1886B	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	27.276	27.399	27.399	0.193	27.304A	27.395B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.288	27.415	27.415	0.191	27.326A	27.405B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.310	27.430	27.430	0.179	27.355A	27.418B	26.155	27.418	0	0
EESEP21	2021-09-15	27.341	27.461	27.461	0.173	27.395A	27.443B	27.011	27.443	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC20	2020-12-16	1.0728	1.0725	1.0725	-0.0014	1.0725A	1.0737B	1.0489	1.0895	0	1
EFMAR21	2021-03-17	1.0721	1.0717	1.0717	-0.0015	1.0719A	1.0729B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0715	1.0711	1.0711	-0.0014	1.0712A	1.0721B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0709	1.0704	1.0704	-0.0014	1.0706A	1.0714B	1.0706	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	358.61	361.78	361.78	3.74	359.17A	361.65B	331.23	371.11	0	0
EHMAR21	2021-03-17	359.60	363.03	363.03	3.76	360.34A	362.93B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.91	364.34	364.34	3.89	361.63A	364.17B	346.74	369.91	0	0
EHSEP21	2021-09-15	362.36	365.85	365.85	3.92	363.17A	365.61B	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	124.30	124.11	124.11	-0.46	124.12A	124.51B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.40	124.20	124.20	-0.47	124.22A	124.60B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.49	124.29	124.29	-0.47	124.31A	124.68B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.57	124.37	124.37	-0.47	124.39A	124.76B	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	4.4710	4.4940	4.4940	0.0070	4.4710A	4.4920B	4.3850	4.5880	0	259
EMNOV20	2020-11-18	4.4730	4.4960	4.4960	0.0070	4.4730A	4.4940B	4.3870	4.5900	0	2
EMDEC20	2020-12-16	4.4760	4.4980	4.4980	0.0070	4.4760A	4.4960B	4.3070	4.6550	0	56
EMMAR21	2021-03-17	4.4850	4.5070	4.5070	0.0070	4.4850A	4.5040B	4.3980	4.6620	0	5
EMJUN21	2021-06-16	4.4940	4.5150	4.5150	0.0070	4.4940A	4.5120B	4.4070	4.6090	0	0
EMSEP21	2021-09-15	4.5030	4.5240	4.5240	0.0070	4.5030A	4.5200B	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	0.9053	0.9065	0.9065	-0.0007	0.9039A	0.9072B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9067	0.9079	0.9079	-0.0007	0.9054A	0.9086B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9082	0.9093	0.9093	-0.0007	0.9068A	0.9100B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9096	0.9108	0.9108	-0.0007	0.9083A	0.9114B	0.9083	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	1.0728	1.0725	1.0725	-0.0014	1.0725A	1.0737B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0721	1.0717	1.0717	-0.0015	1.0719A	1.0729B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0715	1.0711	1.0711	-0.0014	1.0712A	1.0721B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0709	1.0704	1.0704	-0.0014	1.0706A	1.0714B	1.0706	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	4.4710	4.4940	4.4940	0.0070	4.4710A	4.4920B	4.3850	4.5880	0	0
EUNOV20	2020-11-18	4.4730	4.4960	4.4960	0.0070	4.4730A	4.4940B	4.3870	4.5900	0	0
EUDEC20	2020-12-16	4.4760	4.4980	4.4980	0.0070	4.4760A	4.4960B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.4850	4.5070	4.5070	0.0070	4.4850A	4.5040B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4940	4.5150	4.5150	0.0070	4.4940A	4.5120B	4.4070	4.6090	0	0
EUSEP21	2021-09-15	4.5030	4.5240	4.5240	0.0070	4.5030A	4.5200B	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	4.4754	4.4982	4.4982	0.0068	4.4754A	4.4965B	2.8675	4.6664	0	296
EXMAR21	2021-03-17	4.4849	4.5067	4.5067	0.0068	4.4849A	4.5046B	4.3327	3436.3756	0	15
EXJUN21	2021-06-16	4.4931	4.5149	4.5149	0.0068	4.4931A	4.5124B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.5022	4.5236	4.5236	0.0068	4.5022A	4.5207B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.5117	4.5330	4.5330	0.0072	4.5117A	4.5296B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.5212	4.5423	4.5423	0.0077	4.5212A	4.5380B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5312	4.5521	4.5521	0.0080	4.5312A	4.5470B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5423	4.5627	4.5627	0.0083	4.5423A	4.5570B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.5546	4.5744	4.5744	0.0076	4.5546A	4.5677B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.5668	4.5860	4.5860	0.0072	4.5668A	4.5785B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.5812	4.5995	4.5995	0.0067	4.5812A	4.5911B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.5945	4.6120	4.6120	0.0062	4.5945A	4.6028B	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	124.30	124.11	124.11	-0.46	124.12A	124.51B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.40	124.20	124.20	-0.47	124.22A	124.60B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.49	124.29	124.29	-0.47	124.31A	124.68B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.57	124.37	124.37	-0.47	124.39A	124.76B	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	0.9091	0.9117	0.9117	0.0040	0.9079A	0.9116B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9066	0.9092	0.9092	0.0040	0.9054A	0.9090B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9041	0.9067	0.9067	0.0039	0.9030A	0.9065B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9017	0.9043	0.9043	0.0040	0.9007A	0.9041B	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	0.9091	0.9117	0.9117	0.0040	0.9079A	0.9116B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9066	0.9092	0.9092	0.0040	0.9054A	0.9090B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9041	0.9067	0.9067	0.0039	0.9030A	0.9065B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9017	0.9043	0.9043	0.0040	0.9007A	0.9041B	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	105.35	105.52	105.52	0.24	105.36A	105.54B	100.02	110.42	0	0
JMMAR21	2021-03-17	105.20	105.36	105.36	0.22	105.22A	105.39B	103.73	110.04	0	0
JMJUN21	2021-06-16	105.06	105.23	105.23	0.22	105.08A	105.25B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.91	105.08	105.08	0.22	104.93A	105.10B	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	105.35	105.52	105.52	0.24	105.36A	105.54B	100.02	110.42	0	0
JXMAR21	2021-03-17	105.20	105.36	105.36	0.22	105.22A	105.39B	103.73	110.04	0	0
JXJUN21	2021-06-16	105.06	105.23	105.23	0.22	105.08A	105.25B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.91	105.08	105.08	0.22	104.93A	105.10B	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	4.9440	4.9630	4.9630	0.0120	4.9440A	4.9640B	4.7920	5.0590	0	0
PMNOV20	2020-11-18	4.9440	4.9630	4.9630	0.0120	4.9440A	4.9650B	4.7920	5.0590	0	0
PMDEC20	2020-12-16	4.9450	4.9640	4.9640	0.0120	4.9450A	4.9650B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	4.9470	4.9650	4.9650	0.0120	4.9470A	4.9660B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9490	4.9660	4.9660	0.0110	4.9490A	4.9670B	4.7980	5.0630	0	0
PMSEP21	2021-09-15	4.9510	4.9680	4.9680	0.0120	4.9510A	4.9680B	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	1.3035	1.2977	1.2977	-0.0067	1.2972A	1.3066B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3043	1.2985	1.2985	-0.0067	1.2979A	1.3074B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3048	1.2992	1.2992	-0.0065	1.2985A	1.3079B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3055	1.2996	1.2996	-0.0067	1.2991A	1.3085B	1.2705	1.3085	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.9442	4.9634	4.9634	0.0118	4.9442A	4.9651B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9467	4.9650	4.9650	0.0118	4.9467A	4.9663B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9482	4.9662	4.9662	0.0117	4.9482A	4.9671B	4.7977	5.0630	0	0
PPSEP21	2021-09-15	4.9505	4.9679	4.9679	0.0116	4.9505A	4.9683B	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	1.3035	1.2977	1.2977	-0.0067	1.2972A	1.3066B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3043	1.2985	1.2985	-0.0067	1.2979A	1.3074B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3048	1.2992	1.2992	-0.0065	1.2985A	1.3079B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3055	1.2996	1.2996	-0.0067	1.2991A	1.3085B	1.2705	1.3085	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	3.7950	3.8240	3.8240	0.0270	3.7920A	3.8220B	3.6580	3.9400	0	2
UMNOV20	2020-11-18	3.7950	3.8240	3.8240	0.0280	3.7920A	3.8220B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.7940	3.8240	3.8240	0.0280	3.7920A	3.8220B	3.6570	4.2930	0	56
UMMAR21	2021-03-17	3.7940	3.8230	3.8230	0.0270	3.7910A	3.8200B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7930	3.8220	3.8220	0.0270	3.7910A	3.8190B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7930	3.8220	3.8220	0.0280	3.7910A	3.8190B	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	3.7950	3.8240	3.8240	0.0270	3.7920A	3.8220B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.7950	3.8240	3.8240	0.0280	3.7920A	3.8220B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.7940	3.8240	3.8240	0.0280	3.7920A	3.8220B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.7940	3.8230	3.8230	0.0270	3.7910A	3.8200B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7930	3.8220	3.8220	0.0270	3.7910A	3.8190B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7930	3.8220	3.8220	0.0280	3.7910A	3.8190B	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	3.7938	3.8237	3.8237	0.0275	3.7911A	3.8220B	3.6566	4.2935	0	91
UXMAR21	2021-03-17	3.7937	3.8226	3.8226	0.0274	3.7906A	3.8207B	3.6569	4.2883	0	21
UXJUN21	2021-06-16	3.7930	3.8220	3.8220	0.0274	3.7902A	3.8198B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.7928	3.8216	3.8216	0.0274	3.7901A	3.8191B	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