WGT S.A.

Wyniki sesji z dnia 2020-10-21

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	0.7074	0.7110	0.7110	0.0073	0.7074A	0.7113B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7077	0.7113	0.7113	0.0073	0.7078A	0.7116B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7079	0.7116	0.7116	0.0074	0.7080A	0.7118B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7081	0.7118	0.7118	0.0074	0.7083A	0.7120B	0.7032	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	0.7074	0.7110	0.7110	0.0073	0.7074A	0.7113B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7077	0.7113	0.7113	0.0073	0.7078A	0.7116B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7079	0.7116	0.7116	0.0074	0.7080A	0.7118B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7081	0.7118	0.7118	0.0074	0.7083A	0.7120B	0.7032	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	1.3107	1.3113	1.3113	-0.0047	1.3092A	1.3128B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3102	1.3108	1.3108	-0.0048	1.3088A	1.3122B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3102	1.3106	1.3106	-0.0049	1.3087A	1.3121B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3102	1.3106	1.3106	-0.0049	1.3087A	1.3121B	1.3087	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	4.2500	4.2620	4.2620	-0.0060	4.2500A	4.2600B	4.0430	4.2840	0	0
CMNOV20	2020-11-18	4.2530	4.2660	4.2660	-0.0050	4.2530A	4.2860B	4.0460	4.2870	0	0
CMDEC20	2020-12-16	4.2560	4.2700	4.2700	-0.0040	4.2560A	4.2900B	4.0010	4.4280	0	13
CMMAR21	2021-03-17	4.2680	4.2810	4.2810	-0.0060	4.2680A	4.3010B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.2790	4.2920	4.2920	-0.0040	4.2790A	4.3110B	4.0720	4.3110	0	0
CMSEP21	2021-09-15	4.2900	4.3020	4.3020	-0.0040	4.2900A	4.3210B	4.1830	4.3210	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC20	2020-12-16	1.3107	1.3113	1.3113	-0.0047	1.3092A	1.3128B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3102	1.3108	1.3108	-0.0048	1.3088A	1.3122B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3102	1.3106	1.3106	-0.0049	1.3087A	1.3121B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3102	1.3106	1.3106	-0.0049	1.3087A	1.3121B	1.3087	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	4.2559	4.2692	4.2692	-0.0047	4.2559A	4.2903B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.2678	4.2807	4.2807	-0.0060	4.2678A	4.3013B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2787	4.2914	4.2914	-0.0041	4.2787A	4.3115B	4.0714	4.3116	0	0
CXSEP21	2021-09-15	4.2897	4.3021	4.3021	-0.0040	4.2897A	4.3216B	4.1827	4.3216	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT20	2020-10-21	1.1854	1.1862	1.1862	0.0040	1.1854A	1.1866B	1.1404	1.2019	0	0
DMNOV20	2020-11-18	1.1860	1.1870	1.1870	0.0041	1.1852A	1.1875B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1867	1.1877	1.1877	0.0041	1.1859A	1.1881B	1.0778	1.2034	0	0
DMMAR21	2021-03-17	1.1893	1.1903	1.1903	0.0042	1.1884A	1.1907B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1917	1.1927	1.1927	0.0041	1.1908A	1.1931B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1941	1.1951	1.1951	0.0041	1.1934A	1.1954B	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	1.1867	1.1877	1.1877	0.0041	1.1859A	1.1881B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1893	1.1903	1.1903	0.0042	1.1884A	1.1907B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1917	1.1927	1.1927	0.0041	1.1908A	1.1931B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1941	1.1951	1.1951	0.0041	1.1934A	1.1954B	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	0.9122	0.9041	0.9041	-0.0083	0.9041A	0.9118B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9136	0.9054	0.9054	-0.0085	0.9055A	0.9133B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9151	0.9069	0.9069	-0.0083	0.9070A	0.9147B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9165	0.9083	0.9083	-0.0084	0.9084A	0.9161B	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	27.188	27.167	27.167	-0.085	27.186A	27.264B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.199	27.175	27.175	-0.081	27.199A	27.268B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.235	27.208	27.208	-0.081	27.235A	27.294B	26.155	27.492	0	0
ECSEP21	2021-09-15	27.273	27.240	27.240	-0.083	27.273A	27.319B	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	1.1854	1.1862	1.1862	0.0040	1.1854A	1.1866B	1.1404	1.2019	0	0
EDNOV20	2020-11-18	1.1860	1.1870	1.1870	0.0041	1.1852A	1.1875B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1867	1.1877	1.1877	0.0041	1.1859A	1.1881B	1.0778	1.2034	0	0
EDMAR21	2021-03-17	1.1893	1.1903	1.1903	0.0042	1.1884A	1.1907B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1917	1.1927	1.1927	0.0041	1.1908A	1.1931B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1941	1.1951	1.1951	0.0041	1.1934A	1.1954B	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	27.188	27.167	27.167	-0.085	27.186A	27.264B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.199	27.175	27.175	-0.081	27.199A	27.268B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.235	27.208	27.208	-0.081	27.235A	27.294B	26.155	27.492	0	0
EESEP21	2021-09-15	27.273	27.240	27.240	-0.083	27.273A	27.319B	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	1.0718	1.0721	1.0721	0.0002	1.0709A	1.0722B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0708	1.0715	1.0715	0.0004	1.0701A	1.0715B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0704	1.0708	1.0708	0.0003	1.0695A	1.0707B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0696	1.0701	1.0701	0.0003	1.0689A	1.0700B	1.0670	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	363.78	364.39	364.39	-1.76	363.21A	365.24B	331.23	371.11	0	0
EHMAR21	2021-03-17	364.99	365.54	365.54	-1.80	364.42A	366.34B	345.71	371.97	0	0
EHJUN21	2021-06-16	366.57	366.97	366.97	-1.89	365.85A	367.51B	346.74	369.91	0	0
EHSEP21	2021-09-15	368.07	368.48	368.48	-1.81	367.40A	369.00B	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	124.71	124.03	124.03	-0.91	124.03A	124.71B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.81	124.13	124.13	-0.90	124.13A	124.80B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.90	124.21	124.21	-0.91	124.21A	124.88B	119.91	127.29	0	0
EJSEP21	2021-09-15	125.00	124.30	124.30	-0.91	124.30A	124.97B	123.39	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	4.5590	4.5690	4.5690	-0.0070	4.5590A	4.5670B	4.3850	4.5890	0	352
EMNOV20	2020-11-18	4.5620	4.5750	4.5750	-0.0040	4.5620A	4.5940B	4.3870	4.5940	0	2
EMDEC20	2020-12-16	4.5650	4.5780	4.5780	-0.0030	4.5650A	4.5970B	4.3070	4.6550	0	64
EMMAR21	2021-03-17	4.5740	4.5870	4.5870	-0.0040	4.5740A	4.6050B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.5830	4.5950	4.5950	-0.0040	4.5830A	4.6130B	4.4070	4.6130	0	0
EMSEP21	2021-09-15	4.5920	4.6040	4.6040	-0.0030	4.5920A	4.6210B	4.4850	4.6210	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	0.9122	0.9041	0.9041	-0.0083	0.9041A	0.9118B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9136	0.9054	0.9054	-0.0085	0.9055A	0.9133B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9151	0.9068	0.9068	-0.0084	0.9070A	0.9147B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9165	0.9083	0.9083	-0.0084	0.9084A	0.9161B	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	1.0718	1.0721	1.0721	0.0002	1.0709A	1.0722B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0708	1.0715	1.0715	0.0004	1.0701A	1.0715B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0704	1.0708	1.0708	0.0003	1.0695A	1.0707B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0696	1.0701	1.0701	0.0003	1.0689A	1.0700B	1.0670	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	4.5590	4.5690	4.5690	-0.0070	4.5590A	4.5670B	4.3850	4.5890	0	0
EUNOV20	2020-11-18	4.5620	4.5750	4.5750	-0.0040	4.5620A	4.5940B	4.3870	4.5940	0	0
EUDEC20	2020-12-16	4.5650	4.5780	4.5780	-0.0030	4.5650A	4.5970B	4.3070	4.6550	0	0
EUMAR21	2021-03-17	4.5740	4.5870	4.5870	-0.0040	4.5740A	4.6050B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5830	4.5950	4.5950	-0.0040	4.5830A	4.6130B	4.4070	4.6130	0	0
EUSEP21	2021-09-15	4.5920	4.6040	4.6040	-0.0030	4.5920A	4.6210B	4.4850	4.6210	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	4.5641	4.5774	4.5774	-0.0036	4.5641A	4.5971B	2.8675	4.6664	0	345
EXMAR21	2021-03-17	4.5736	4.5866	4.5866	-0.0036	4.5736A	4.6056B	4.3327	3436.3756	0	23
EXJUN21	2021-06-16	4.5824	4.5950	4.5950	-0.0036	4.5824A	4.6139B	4.3586	115.9165	0	8
EXSEP21	2021-09-15	4.5911	4.6036	4.6036	-0.0034	4.5911A	4.6218B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.6014	4.6128	4.6128	-0.0033	4.6014A	4.6307B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.6115	4.6224	4.6224	-0.0032	4.6115A	4.6400B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6221	4.6324	4.6324	-0.0029	4.6221A	4.6494B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6341	4.6428	4.6428	-0.0033	4.6341A	4.6596B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.6461	4.6545	4.6545	-0.0029	4.6461A	4.6704B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.6584	4.6662	4.6662	-0.0023	4.6584A	4.6810B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.6727	4.6799	4.6799	-0.0016	4.6727A	4.6933B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.6859	4.6924	4.6924	-0.0012	4.6859A	4.7047B	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	124.71	124.03	124.03	-0.91	124.03A	124.71B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.81	124.13	124.13	-0.90	124.13A	124.80B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.90	124.21	124.21	-0.91	124.21A	124.88B	119.91	127.29	0	0
EYSEP21	2021-09-15	125.00	124.30	124.30	-0.91	124.30A	124.97B	123.39	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	0.9037	0.9028	0.9028	-0.0029	0.9021A	0.9036B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9011	0.9002	0.9002	-0.0029	0.8995A	0.9011B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.8988	0.8978	0.8978	-0.0029	0.8971A	0.8986B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.8964	0.8954	0.8954	-0.0029	0.8948A	0.8962B	0.8948	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	0.9037	0.9028	0.9028	-0.0029	0.9021A	0.9036B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9011	0.9002	0.9002	-0.0029	0.8995A	0.9011B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.8988	0.8978	0.8978	-0.0029	0.8971A	0.8986B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.8964	0.8954	0.8954	-0.0029	0.8948A	0.8962B	0.8948	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	105.08	104.45	104.45	-1.11	104.45A	105.06B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.94	104.30	104.30	-1.11	104.31A	104.91B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.80	104.16	104.16	-1.11	104.17A	104.77B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.66	104.02	104.02	-1.11	104.03A	104.63B	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	105.08	104.45	104.45	-1.11	104.45A	105.06B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.94	104.30	104.30	-1.11	104.31A	104.91B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.80	104.16	104.16	-1.11	104.17A	104.77B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.66	104.02	104.02	-1.11	104.03A	104.63B	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	5.0030	5.0290	5.0290	0.0070	5.0030A	5.0270B	4.7920	5.0590	0	0
PMNOV20	2020-11-18	5.0030	5.0630	5.0630	0.0400	5.0030A	5.0610B	4.7920	5.0610	0	0
PMDEC20	2020-12-16	5.0040	5.0630	5.0630	0.0400	5.0040A	5.0620B	4.7920	5.5150	0	0
PMMAR21	2021-03-17	5.0060	5.0650	5.0650	0.0400	5.0060A	5.0640B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0080	5.0670	5.0670	0.0410	5.0080A	5.0640B	4.7980	5.0640	0	0
PMSEP21	2021-09-15	5.0100	5.0680	5.0680	0.0400	5.0100A	5.0650B	4.8760	5.0650	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16	1.3011	1.3137	1.3137	0.0165	1.3015A	1.3141B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3019	1.3144	1.3144	0.0164	1.3022A	1.3149B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3025	1.3151	1.3151	0.0165	1.3028A	1.3155B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3031	1.3157	1.3157	0.0165	1.3035A	1.3161B	1.2705	1.3161	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	5.0033	5.0629	5.0629	0.0399	5.0033A	5.0621B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0060	5.0650	5.0650	0.0399	5.0060A	5.0640B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0078	5.0664	5.0664	0.0400	5.0078A	5.0646B	4.7977	5.0646	0	0
PPSEP21	2021-09-15	5.0096	5.0679	5.0679	0.0402	5.0096A	5.0656B	4.8757	5.0656	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16	1.3011	1.3137	1.3137	0.0165	1.3015A	1.3141B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3019	1.3144	1.3144	0.0164	1.3022A	1.3149B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3025	1.3151	1.3151	0.0165	1.3028A	1.3155B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3031	1.3157	1.3157	0.0165	1.3035A	1.3161B	1.2705	1.3161	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	3.8470	3.8520	3.8520	-0.0200	3.8460A	3.8500B	3.6580	3.9400	0	2
UMNOV20	2020-11-18	3.8460	3.8540	3.8540	-0.0180	3.8460A	3.8740B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.8460	3.8540	3.8540	-0.0180	3.8460A	3.8740B	3.6570	4.2930	0	57
UMMAR21	2021-03-17	3.8460	3.8540	3.8540	-0.0180	3.8450A	3.8730B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8450	3.8530	3.8530	-0.0180	3.8450A	3.8720B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8450	3.8520	3.8520	-0.0180	3.8450A	3.8710B	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	3.8470	3.8520	3.8520	-0.0200	3.8460A	3.8500B	3.6580	3.9400	0	0
USNOV20	2020-11-18	3.8460	3.8540	3.8540	-0.0180	3.8460A	3.8740B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.8460	3.8540	3.8540	-0.0180	3.8460A	3.8740B	3.6570	4.2930	0	0
USMAR21	2021-03-17	3.8460	3.8540	3.8540	-0.0180	3.8450A	3.8730B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8450	3.8530	3.8530	-0.0180	3.8450A	3.8720B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8450	3.8520	3.8520	-0.0180	3.8450A	3.8710B	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	3.8458	3.8543	3.8543	-0.0177	3.8456A	3.8749B	3.6566	4.2935	0	98
UXMAR21	2021-03-17	3.8455	3.8535	3.8535	-0.0181	3.8450A	3.8739B	3.6569	4.2883	0	25
UXJUN21	2021-06-16	3.8450	3.8528	3.8528	-0.0179	3.8447A	3.8728B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.8443	3.8521	3.8521	-0.0177	3.8441A	3.8718B	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