WGT S.A.

Wyniki sesji z dnia 2020-10-14

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	0.7159	0.7189	0.7189	0.0024	0.7159A	0.7188B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7161	0.7191	0.7191	0.0024	0.7161A	0.7191B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7163	0.7193	0.7193	0.0024	0.7163A	0.7192B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7164	0.7193	0.7193	0.0023	0.7164A	0.7193B	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	0.7159	0.7189	0.7189	0.0024	0.7159A	0.7188B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7161	0.7191	0.7191	0.0024	0.7161A	0.7191B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7163	0.7193	0.7193	0.0024	0.7163A	0.7192B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7164	0.7193	0.7193	0.0023	0.7164A	0.7193B	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	1.3132	1.3128	1.3128	-0.0005	1.3118A	1.3145B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3127	1.3124	1.3124	-0.0005	1.3113A	1.3141B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3127	1.3123	1.3123	-0.0005	1.3113A	1.3140B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3127	1.3123	1.3123	-0.0005	1.3114A	1.3140B	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	4.1850	4.1960	4.1960	0.0060	4.1800A	4.2030B	4.0430	4.2550	0	0
CMNOV20	2020-11-18	4.1880	4.1990	4.1990	0.0060	4.1830A	4.2060B	4.0460	4.2580	0	0
CMDEC20	2020-12-16	4.1910	4.2020	4.2020	0.0060	4.1860A	4.2090B	4.0010	4.4280	0	12
CMMAR21	2021-03-17	4.2020	4.2130	4.2130	0.0070	4.1970A	4.2200B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.2130	4.2230	4.2230	0.0060	4.2080A	4.2300B	4.0720	4.2830	0	0
CMSEP21	2021-09-15	4.2250	4.2340	4.2340	0.0070	4.2200A	4.2400B	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	1.3132	1.3128	1.3128	-0.0005	1.3118A	1.3145B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3127	1.3124	1.3124	-0.0005	1.3113A	1.3141B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3127	1.3123	1.3123	-0.0005	1.3113A	1.3140B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3127	1.3123	1.3123	-0.0005	1.3114A	1.3140B	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	4.1905	4.2015	4.2015	0.0063	4.1852A	4.2096B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.2020	4.2124	4.2124	0.0065	4.1965A	4.2200B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2127	4.2229	4.2229	0.0066	4.2073A	4.2300B	4.0714	4.2830	0	0
CXSEP21	2021-09-15	4.2247	4.2336	4.2336	0.0066	4.2193A	4.2403B	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	1.1735	1.1765	1.1765	0.0016	1.1723A	1.1770B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1742	1.1772	1.1772	0.0016	1.1730A	1.1777B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1749	1.1779	1.1779	0.0016	1.1738A	1.1784B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1775	1.1804	1.1804	0.0014	1.1763A	1.1809B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1799	1.1828	1.1828	0.0015	1.1787A	1.1833B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1823	1.1853	1.1853	0.0016	1.1812A	1.1857B	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	1.1749	1.1778	1.1778	0.0015	1.1738A	1.1784B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1775	1.1804	1.1804	0.0014	1.1763A	1.1809B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1799	1.1828	1.1828	0.0015	1.1787A	1.1833B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1823	1.1853	1.1853	0.0016	1.1812A	1.1857B	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	0.9063	0.9024	0.9024	-0.0041	0.9025A	0.9125B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9078	0.9039	0.9039	-0.0040	0.9040A	0.9139B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9091	0.9053	0.9053	-0.0040	0.9055A	0.9154B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9107	0.9067	0.9067	-0.0041	0.9069A	0.9168B	0.9069	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	27.397	27.321	27.321	-0.078	27.326A	27.469B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.414	27.337	27.337	-0.078	27.349A	27.482B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.416	27.354	27.354	-0.076	27.373A	27.492B	26.155	27.492	0	0
ECSEP21	2021-09-15	27.455	27.386	27.386	-0.075	27.410A	27.520B	27.011	27.520	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT20	2020-10-21	1.1735	1.1765	1.1765	0.0016	1.1723A	1.1770B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1742	1.1771	1.1771	0.0015	1.1730A	1.1777B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1749	1.1779	1.1779	0.0016	1.1738A	1.1784B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1775	1.1804	1.1804	0.0014	1.1763A	1.1809B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1799	1.1829	1.1829	0.0016	1.1787A	1.1833B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1823	1.1853	1.1853	0.0016	1.1812A	1.1857B	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	27.397	27.321	27.321	-0.078	27.326A	27.469B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.414	27.337	27.337	-0.078	27.349A	27.482B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.415	27.354	27.354	-0.076	27.373A	27.492B	26.155	27.492	0	0
EESEP21	2021-09-15	27.455	27.386	27.386	-0.075	27.410A	27.520B	27.011	27.520	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC20	2020-12-16	1.0723	1.0736	1.0736	0.0011	1.0723A	1.0740B	1.0489	1.0895	0	1
EFMAR21	2021-03-17	1.0722	1.0729	1.0729	0.0012	1.0717A	1.0732B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0710	1.0723	1.0723	0.0012	1.0710A	1.0725B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0709	1.0716	1.0716	0.0012	1.0705A	1.0718B	1.0705	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	363.80	363.93	363.93	2.15	363.74A	364.72B	331.23	371.11	0	0
EHMAR21	2021-03-17	364.88	365.14	365.14	2.11	365.02A	365.75B	345.71	371.97	0	0
EHJUN21	2021-06-16	366.43	366.54	366.54	2.20	366.48A	367.28B	346.74	369.91	0	0
EHSEP21	2021-09-15	367.84	367.98	367.98	2.13	368.00A	368.63B	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	123.84	123.82	123.82	-0.29	123.68A	123.92B	110.69	127.16	0	0
EJMAR21	2021-03-17	123.93	123.91	123.91	-0.29	123.78A	124.01B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.02	123.99	123.99	-0.30	123.87A	124.08B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.11	124.08	124.08	-0.29	123.95A	124.17B	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	4.5080	4.5060	4.5060	0.0120	4.4870A	4.5120B	4.3850	4.5880	60	259
EMNOV20	2020-11-18	4.4950	4.5080	4.5080	0.0120	4.4890A	4.5140B	4.3870	4.5900	0	2
EMDEC20	2020-12-16	4.5130	4.5110	4.5110	0.0130	4.4910A	4.5170B	4.3070	4.6550	2	56
EMMAR21	2021-03-17	4.5030	4.5200	4.5200	0.0130	4.5000A	4.5250B	4.3980	4.6620	0	5
EMJUN21	2021-06-16	4.5120	4.5280	4.5280	0.0130	4.5090A	4.5330B	4.4070	4.6090	0	0
EMSEP21	2021-09-15	4.5220	4.5370	4.5370	0.0130	4.5190A	4.5410B	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	0.9063	0.9024	0.9024	-0.0041	0.9025A	0.9125B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9078	0.9039	0.9039	-0.0040	0.9040A	0.9139B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9091	0.9053	0.9053	-0.0040	0.9055A	0.9154B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9107	0.9067	0.9067	-0.0041	0.9069A	0.9168B	0.9069	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	1.0723	1.0736	1.0736	0.0011	1.0723A	1.0740B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0722	1.0729	1.0729	0.0012	1.0717A	1.0732B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0710	1.0723	1.0723	0.0012	1.0710A	1.0725B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0709	1.0716	1.0716	0.0012	1.0705A	1.0718B	1.0705	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	4.4930	4.5060	4.5060	0.0120	4.4870A	4.5120B	4.3850	4.5880	0	0
EUNOV20	2020-11-18	4.4950	4.5080	4.5080	0.0120	4.4890A	4.5140B	4.3870	4.5900	0	0
EUDEC20	2020-12-16	4.4940	4.5110	4.5110	0.0130	4.4910A	4.5170B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.5030	4.5200	4.5200	0.0130	4.5000A	4.5250B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5120	4.5280	4.5280	0.0130	4.5090A	4.5330B	4.4070	4.6090	0	0
EUSEP21	2021-09-15	4.5220	4.5370	4.5370	0.0130	4.5190A	4.5410B	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	4.4975	4.5106	4.5106	0.0124	4.4908A	4.5171B	2.8675	4.6664	0	296
EXMAR21	2021-03-17	4.5066	4.5192	4.5192	0.0125	4.5000A	4.5253B	4.3327	3436.3756	0	15
EXJUN21	2021-06-16	4.5116	4.5278	4.5278	0.0129	4.5086A	4.5333B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.5216	4.5366	4.5366	0.0130	4.5186A	4.5418B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.5308	4.5453	4.5453	0.0123	4.5279A	4.5500B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.5406	4.5543	4.5543	0.0120	4.5372A	4.5586B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5510	4.5636	4.5636	0.0115	4.5475A	4.5675B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5621	4.5738	4.5738	0.0111	4.5588A	4.5771B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.5734	4.5862	4.5862	0.0118	4.5717A	4.5884B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.5850	4.5986	4.5986	0.0126	4.5844A	4.5995B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.5992	4.6131	4.6131	0.0136	4.5992A	4.6126B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.6130	4.6265	4.6265	0.0145	4.6130A	4.6247B	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	123.84	123.82	123.82	-0.29	123.68A	123.92B	110.69	127.16	0	0
EYMAR21	2021-03-17	123.93	123.91	123.91	-0.29	123.78A	124.01B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.02	123.99	123.99	-0.30	123.87A	124.08B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.11	124.08	124.08	-0.29	123.95A	124.17B	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	0.9111	0.9115	0.9115	-0.0002	0.9110A	0.9144B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9091	0.9089	0.9089	-0.0003	0.9085A	0.9119B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9061	0.9065	0.9065	-0.0002	0.9061A	0.9094B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9037	0.9041	0.9041	-0.0002	0.9037A	0.9069B	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	0.9110	0.9115	0.9115	-0.0002	0.9110A	0.9144B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9091	0.9090	0.9090	-0.0002	0.9085A	0.9119B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9061	0.9065	0.9065	-0.0002	0.9061A	0.9094B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9037	0.9041	0.9041	-0.0002	0.9037A	0.9069B	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	105.41	105.12	105.12	-0.40	105.10A	105.39B	100.02	110.42	0	0
JMMAR21	2021-03-17	105.26	104.97	104.97	-0.39	104.95A	105.24B	103.73	110.04	0	0
JMJUN21	2021-06-16	105.12	104.83	104.83	-0.40	104.81A	105.09B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.98	104.69	104.69	-0.39	104.67A	104.95B	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	105.41	105.12	105.12	-0.40	105.10A	105.39B	100.02	110.42	0	0
JXMAR21	2021-03-17	105.26	104.97	104.97	-0.39	104.95A	105.24B	103.73	110.04	0	0
JXJUN21	2021-06-16	105.12	104.83	104.83	-0.40	104.81A	105.09B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.98	104.69	104.69	-0.39	104.67A	104.95B	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	4.9280	4.9980	4.9980	0.0350	4.9230A	4.9980B	4.7920	5.0590	0	0
PMNOV20	2020-11-18	4.9280	4.9980	4.9980	0.0350	4.9230A	4.9980B	4.7920	5.0590	0	0
PMDEC20	2020-12-16	4.9280	4.9980	4.9980	0.0340	4.9230A	4.9990B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	4.9310	5.0010	5.0010	0.0360	4.9250A	5.0000B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9320	5.0020	5.0020	0.0360	4.9270A	5.0010B	4.7980	5.0630	0	0
PMSEP21	2021-09-15	4.9350	5.0040	5.0040	0.0360	4.9300A	5.0020B	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	1.2873	1.3053	1.3053	0.0076	1.2873A	1.3051B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2882	1.3061	1.3061	0.0076	1.2882A	1.3059B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2887	1.3066	1.3066	0.0074	1.2887A	1.3064B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2894	1.3072	1.3072	0.0076	1.2894A	1.3070B	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	4.9279	4.9985	4.9985	0.0351	4.9226A	4.9989B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9302	5.0002	5.0002	0.0352	4.9249A	5.0002B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9315	5.0016	5.0016	0.0354	4.9264A	5.0013B	4.7977	5.0630	0	0
PPSEP21	2021-09-15	4.9348	5.0035	5.0035	0.0356	4.9297A	5.0027B	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	1.2873	1.3053	1.3053	0.0076	1.2873A	1.3051B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2882	1.3061	1.3061	0.0076	1.2882A	1.3059B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2887	1.3066	1.3066	0.0074	1.2887A	1.3064B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2894	1.3072	1.3072	0.0076	1.2894A	1.3070B	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	3.8220	3.8300	3.8300	0.0060	3.8200A	3.8490B	3.6580	3.9400	0	2
UMNOV20	2020-11-18	3.8220	3.8300	3.8300	0.0060	3.8200A	3.8490B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.8230	3.8300	3.8300	0.0060	3.8190A	3.8480B	3.6570	4.2930	0	56
UMMAR21	2021-03-17	3.8210	3.8290	3.8290	0.0060	3.8190A	3.8470B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8200	3.8280	3.8280	0.0060	3.8180A	3.8460B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8210	3.8280	3.8280	0.0060	3.8190A	3.8450B	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	3.8220	3.8300	3.8300	0.0060	3.8200A	3.8490B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.8220	3.8300	3.8300	0.0060	3.8200A	3.8490B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.8230	3.8300	3.8300	0.0060	3.8190A	3.8480B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.8210	3.8290	3.8290	0.0060	3.8190A	3.8470B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8210	3.8280	3.8280	0.0060	3.8180A	3.8460B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8210	3.8280	3.8280	0.0060	3.8190A	3.8450B	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	3.8234	3.8296	3.8296	0.0059	3.8190A	3.8484B	3.6566	4.2935	0	91
UXMAR21	2021-03-17	3.8224	3.8286	3.8286	0.0060	3.8185A	3.8470B	3.6569	4.2883	0	21
UXJUN21	2021-06-16	3.8217	3.8280	3.8280	0.0060	3.8179A	3.8461B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.8207	3.8276	3.8276	0.0060	3.8185A	3.8454B	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