WGT S.A.

Wyniki sesji z dnia 2020-10-26

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	0.7109	0.7128	0.7128	0.0020	0.7110A	0.7145B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7112	0.7132	0.7132	0.0021	0.7113A	0.7148B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7122	0.7135	0.7135	0.0021	0.7116A	0.7150B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7124	0.7137	0.7137	0.0021	0.7118A	0.7152B	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	0.7109	0.7128	0.7128	0.0020	0.7110A	0.7145B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7112	0.7132	0.7132	0.0021	0.7113A	0.7148B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7122	0.7135	0.7135	0.0021	0.7116A	0.7150B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7124	0.7137	0.7137	0.0021	0.7118A	0.7152B	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	1.3168	1.3180	1.3180	0.0031	1.3170A	1.3192B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3164	1.3176	1.3176	0.0031	1.3164A	1.3188B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3161	1.3174	1.3174	0.0032	1.3164A	1.3186B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3160	1.3174	1.3174	0.0033	1.3164A	1.3185B	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.
CMNOV20	2020-11-18	4.2730	4.2790	4.2790	-0.0060	4.2680A	4.2820B	4.0460	4.2870	0	0
CMDEC20	2020-12-16	4.2760	4.2830	4.2830	-0.0050	4.2710A	4.2850B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.2810	4.2880	4.2880	-0.0050	4.2760A	4.2890B	4.2720	4.2920	0	0
CMMAR21	2021-03-17	4.2880	4.2940	4.2940	-0.0060	4.2820A	4.2960B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.2990	4.3050	4.3050	-0.0060	4.2940A	4.3060B	4.0720	4.3110	0	0
CMSEP21	2021-09-15	4.3100	4.3160	4.3160	-0.0050	4.3050A	4.3160B	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	1.3168	1.3180	1.3180	0.0031	1.3170A	1.3192B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3164	1.3176	1.3176	0.0031	1.3164A	1.3188B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3161	1.3174	1.3174	0.0032	1.3164A	1.3186B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3160	1.3174	1.3174	0.0033	1.3164A	1.3185B	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	4.2756	4.2825	4.2825	-0.0055	4.2702A	4.2852B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.2874	4.2941	4.2941	-0.0054	4.2820A	4.2962B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2983	4.3048	4.3048	-0.0055	4.2932A	4.3065B	4.0714	4.3116	0	0
CXSEP21	2021-09-15	4.3100	4.3157	4.3157	-0.0054	4.3043A	4.3169B	4.1827	4.3216	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMNOV20	2020-11-18	1.1825	1.1822	1.1822	-0.0011	1.1811A	1.1839B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1832	1.1829	1.1829	-0.0011	1.1818A	1.1846B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1843	1.1841	1.1841	-0.0010	1.1829A	1.1858B	1.1829	1.1890	0	0
DMMAR21	2021-03-17	1.1859	1.1855	1.1855	-0.0011	1.1844A	1.1872B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1883	1.1879	1.1879	-0.0012	1.1868A	1.1896B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1907	1.1905	1.1905	-0.0010	1.1893A	1.1921B	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	1.1832	1.1829	1.1829	-0.0011	1.1818A	1.1846B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1859	1.1855	1.1855	-0.0011	1.1844A	1.1872B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1883	1.1879	1.1879	-0.0012	1.1868A	1.1896B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1907	1.1905	1.1905	-0.0010	1.1893A	1.1921B	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	0.9077	0.9087	0.9087	0.0009	0.9051A	0.9108B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9080	0.9100	0.9100	0.0008	0.9065A	0.9122B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9094	0.9115	0.9115	0.0009	0.9080A	0.9136B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9109	0.9129	0.9129	0.0008	0.9094A	0.9150B	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	27.267	27.290	27.290	0.002	27.267A	27.318B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.275	27.292	27.292	0.002	27.275A	27.317B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.317	27.326	27.326	-0.002	27.317A	27.343B	26.155	27.492	0	0
ECSEP21	2021-09-15	27.353	27.356	27.356	-0.003	27.353A	27.382B	27.011	27.520	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDNOV20	2020-11-18	1.1825	1.1822	1.1822	-0.0011	1.1811A	1.1839B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1832	1.1830	1.1830	-0.0010	1.1818A	1.1846B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1843	1.1841	1.1841	-0.0010	1.1829A	1.1858B	1.1829	1.1890	0	0
EDMAR21	2021-03-17	1.1859	1.1855	1.1855	-0.0011	1.1844A	1.1872B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1883	1.1879	1.1879	-0.0012	1.1868A	1.1896B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1907	1.1905	1.1905	-0.0010	1.1893A	1.1921B	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	27.267	27.290	27.290	0.002	27.267A	27.318B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.275	27.292	27.292	0.002	27.275A	27.317B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.317	27.326	27.326	-0.002	27.317A	27.343B	26.155	27.492	0	0
EESEP21	2021-09-15	27.353	27.356	27.356	-0.003	27.353A	27.382B	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	1.0708	1.0716	1.0716	0.0007	1.0708A	1.0717B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0701	1.0708	1.0708	0.0006	1.0701A	1.0709B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0694	1.0701	1.0701	0.0006	1.0694A	1.0701B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0689	1.0694	1.0694	0.0006	1.0689A	1.0694B	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	365.98	365.65	365.65	-0.52	365.53A	366.10B	331.23	371.11	0	0
EHMAR21	2021-03-17	367.27	366.87	366.87	-0.54	366.78A	367.24B	345.71	371.97	0	0
EHJUN21	2021-06-16	368.68	368.24	368.24	-0.53	368.21A	368.55B	346.74	369.91	0	0
EHSEP21	2021-09-15	370.18	369.70	369.70	-0.51	369.73A	369.95B	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	124.04	124.10	124.10	0.05	123.87A	124.23B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.12	124.19	124.19	0.05	123.96A	124.33B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.22	124.27	124.27	0.04	124.05A	124.41B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.31	124.36	124.36	0.04	124.15A	124.49B	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.
EMNOV20	2020-11-18	4.5770	4.5870	4.5870	-0.0030	4.5720A	4.5870B	4.3870	4.5940	0	2
EMDEC20	2020-12-16	4.5790	4.5890	4.5890	-0.0030	4.5740A	4.5890B	4.3070	4.6550	0	67
EMJAN21	2021-01-20	4.5830	4.5940	4.5940	-0.0020	4.5780A	4.5920B	4.5780	4.5990	0	0
EMMAR21	2021-03-17	4.5890	4.5980	4.5980	-0.0040	4.5840A	4.5970B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.5970	4.6070	4.6070	-0.0030	4.5920A	4.6050B	4.4070	4.6130	0	0
EMSEP21	2021-09-15	4.6060	4.6160	4.6160	-0.0030	4.6010A	4.6140B	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	0.9077	0.9087	0.9087	0.0009	0.9051A	0.9108B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9080	0.9100	0.9100	0.0008	0.9065A	0.9122B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9094	0.9115	0.9115	0.0009	0.9080A	0.9136B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9109	0.9129	0.9129	0.0008	0.9094A	0.9150B	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	1.0708	1.0716	1.0716	0.0007	1.0708A	1.0717B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0701	1.0708	1.0708	0.0006	1.0701A	1.0709B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0694	1.0701	1.0701	0.0006	1.0694A	1.0701B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0689	1.0694	1.0694	0.0006	1.0689A	1.0694B	1.0670	1.0780	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUNOV20	2020-11-18	4.5770	4.5870	4.5870	-0.0030	4.5720A	4.5870B	4.3870	4.5940	0	0
EUDEC20	2020-12-16	4.5790	4.5890	4.5890	-0.0030	4.5740A	4.5890B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.5830	4.5940	4.5940	-0.0020	4.5780A	4.5920B	4.5780	4.5990	0	0
EUMAR21	2021-03-17	4.5890	4.5980	4.5980	-0.0040	4.5840A	4.5970B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5970	4.6070	4.6070	-0.0030	4.5920A	4.6050B	4.4070	4.6130	0	0
EUSEP21	2021-09-15	4.6060	4.6160	4.6160	-0.0030	4.6010A	4.6140B	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	4.5787	4.5892	4.5892	-0.0028	4.5736A	4.5890B	2.8675	4.6664	0	379
EXMAR21	2021-03-17	4.5883	4.5981	4.5981	-0.0031	4.5832A	4.5976B	4.3327	3436.3756	0	25
EXJUN21	2021-06-16	4.5969	4.6068	4.6068	-0.0029	4.5920A	4.6058B	4.3586	115.9165	0	9
EXSEP21	2021-09-15	4.6059	4.6154	4.6154	-0.0029	4.6010A	4.6141B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.6159	4.6240	4.6240	-0.0035	4.6107A	4.6224B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.6264	4.6334	4.6334	-0.0033	4.6206A	4.6315B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6366	4.6432	4.6432	-0.0030	4.6309A	4.6405B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6474	4.6536	4.6536	-0.0032	4.6424A	4.6502B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.6601	4.6659	4.6659	-0.0031	4.6552A	4.6610B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.6730	4.6780	4.6780	-0.0036	4.6681A	4.6724B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.6884	4.6921	4.6921	-0.0042	4.6832A	4.6861B	4.4961	4.6953	0	0
EXSEP23	2023-09-20	4.7022	4.7054	4.7054	-0.0046	4.6973A	4.6981B	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	124.04	124.10	124.10	0.05	123.87A	124.23B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.12	124.19	124.19	0.05	123.96A	124.33B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.22	124.28	124.28	0.05	124.05A	124.41B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.31	124.37	124.37	0.05	124.15A	124.49B	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	0.9042	0.9059	0.9059	0.0014	0.9040A	0.9064B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9016	0.9032	0.9032	0.0013	0.9015A	0.9037B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.8993	0.9008	0.9008	0.0013	0.8991A	0.9013B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.8969	0.8983	0.8983	0.0012	0.8967A	0.8988B	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	0.9042	0.9059	0.9059	0.0014	0.9040A	0.9064B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9016	0.9032	0.9032	0.0013	0.9015A	0.9037B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.8993	0.9008	0.9008	0.0013	0.8991A	0.9013B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.8969	0.8983	0.8983	0.0012	0.8967A	0.8988B	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	104.89	104.90	104.90	0.13	104.79A	104.97B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.74	104.75	104.75	0.13	104.64A	104.82B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.60	104.61	104.61	0.12	104.50A	104.68B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.46	104.47	104.47	0.12	104.36A	104.53B	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	104.89	104.90	104.90	0.13	104.79A	104.97B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.74	104.75	104.75	0.13	104.64A	104.82B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.60	104.61	104.61	0.12	104.50A	104.68B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.46	104.47	104.47	0.12	104.36A	104.53B	103.45	105.51	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMNOV20	2020-11-18									0	0
KMDEC20	2020-12-16									0	0
KMJAN21	2021-01-20									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.
KXNOV20	2020-11-18									0	0
KXDEC20	2020-12-16									0	0
KXJAN21	2021-01-20									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.
PMNOV20	2020-11-18	5.0280	5.0500	5.0500	-0.0090	5.0250A	5.0690B	4.7920	5.0860	0	0
PMDEC20	2020-12-16	5.0280	5.0510	5.0510	-0.0080	5.0250A	5.0690B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0300	5.0530	5.0530	-0.0070	5.0270A	5.0710B	5.0270	5.0880	0	0
PMMAR21	2021-03-17	5.0310	5.0530	5.0530	-0.0080	5.0280A	5.0710B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0330	5.0550	5.0550	-0.0070	5.0290A	5.0720B	4.7980	5.0890	0	0
PMSEP21	2021-09-15	5.0350	5.0560	5.0560	-0.0080	5.0310A	5.0730B	4.8760	5.0900	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16	1.3009	1.3020	1.3020	-0.0021	1.3006A	1.3075B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3016	1.3029	1.3029	-0.0020	1.3015A	1.3083B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3023	1.3035	1.3035	-0.0020	1.3021A	1.3089B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3029	1.3041	1.3041	-0.0020	1.3028A	1.3095B	1.2705	1.3170	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	5.0279	5.0509	5.0509	-0.0076	5.0250A	5.0699B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0305	5.0531	5.0531	-0.0076	5.0274A	5.0715B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0321	5.0545	5.0545	-0.0076	5.0289A	5.0725B	4.7977	5.0894	0	0
PPSEP21	2021-09-15	5.0341	5.0560	5.0560	-0.0075	5.0308A	5.0736B	4.8757	5.0903	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16	1.3009	1.3020	1.3020	-0.0021	1.3006A	1.3075B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3016	1.3029	1.3029	-0.0020	1.3015A	1.3083B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3023	1.3035	1.3035	-0.0020	1.3021A	1.3089B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3029	1.3041	1.3041	-0.0020	1.3028A	1.3095B	1.2705	1.3170	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.
UMNOV20	2020-11-18	3.8660	3.8800	3.8800	0.0010	3.8640A	3.8820B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.8670	3.8800	3.8800	0.0020	3.8630A	3.8820B	3.6570	4.2930	0	57
UMJAN21	2021-01-20	3.8670	3.8790	3.8790	0.0010	3.8630A	3.8810B	3.8620	3.8810	0	0
UMMAR21	2021-03-17	3.8660	3.8790	3.8790	0.0010	3.8630A	3.8810B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8660	3.8780	3.8780	0.0010	3.8620A	3.8800B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8650	3.8770	3.8770	0.0010	3.8620A	3.8790B	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.
USNOV20	2020-11-18	3.8660	3.8800	3.8800	0.0010	3.8640A	3.8820B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.8670	3.8800	3.8800	0.0020	3.8630A	3.8820B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.8670	3.8790	3.8790	0.0010	3.8630A	3.8810B	3.8620	3.8810	0	0
USMAR21	2021-03-17	3.8660	3.8790	3.8790	0.0010	3.8630A	3.8810B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8660	3.8780	3.8780	0.0010	3.8620A	3.8800B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8650	3.8770	3.8770	0.0010	3.8620A	3.8790B	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	3.8661	3.8795	3.8795	0.0012	3.8629A	3.8824B	3.6566	4.2935	0	98
UXMAR21	2021-03-17	3.8654	3.8787	3.8787	0.0012	3.8625A	3.8811B	3.6569	4.2883	0	25
UXJUN21	2021-06-16	3.8651	3.8778	3.8778	0.0011	3.8619A	3.8802B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.8644	3.8771	3.8771	0.0011	3.8615A	3.8792B	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