WGT S.A.

Wyniki sesji z dnia 2020-10-27

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	0.7127	0.7131	0.7131	0.0003	0.7121A	0.7138B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7131	0.7134	0.7134	0.0002	0.7124A	0.7141B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7133	0.7136	0.7136	0.0001	0.7127A	0.7144B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7136	0.7139	0.7139	0.0002	0.7130A	0.7146B	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	0.7127	0.7131	0.7131	0.0003	0.7121A	0.7138B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7131	0.7134	0.7134	0.0002	0.7124A	0.7141B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7133	0.7136	0.7136	0.0001	0.7127A	0.7144B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7136	0.7139	0.7139	0.0002	0.7130A	0.7146B	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	1.3179	1.3172	1.3172	-0.0008	1.3158A	1.3192B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3174	1.3168	1.3168	-0.0008	1.3152A	1.3187B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3173	1.3166	1.3166	-0.0008	1.3152A	1.3185B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3173	1.3166	1.3166	-0.0008	1.3152A	1.3184B	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	4.2770	4.2730	4.2730	-0.0060	4.2660A	4.2830B	4.0460	4.2870	0	0
CMDEC20	2020-12-16	4.2740	4.2760	4.2760	-0.0070	4.2690A	4.2860B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.2850	4.2810	4.2810	-0.0070	4.2740A	4.2910B	4.2720	4.2920	0	0
CMMAR21	2021-03-17	4.2870	4.2880	4.2880	-0.0060	4.2810A	4.2970B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.2980	4.2990	4.2990	-0.0060	4.2930A	4.3080B	4.0720	4.3110	0	0
CMSEP21	2021-09-15	4.3090	4.3090	4.3090	-0.0070	4.3040A	4.3180B	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	1.3179	1.3172	1.3172	-0.0008	1.3158A	1.3192B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3174	1.3168	1.3168	-0.0008	1.3152A	1.3187B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3173	1.3166	1.3166	-0.0008	1.3152A	1.3185B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3173	1.3166	1.3166	-0.0008	1.3152A	1.3184B	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	4.2737	4.2761	4.2761	-0.0064	4.2690A	4.2863B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.2861	4.2876	4.2876	-0.0065	4.2810A	4.2974B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2971	4.2983	4.2983	-0.0065	4.2921A	4.3080B	4.0714	4.3116	0	0
CXSEP21	2021-09-15	4.3085	4.3092	4.3092	-0.0065	4.3033A	4.3186B	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	1.1809	1.1841	1.1841	0.0019	1.1809A	1.1842B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1816	1.1848	1.1848	0.0019	1.1816A	1.1849B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1828	1.1859	1.1859	0.0018	1.1828A	1.1860B	1.1828	1.1890	0	0
DMMAR21	2021-03-17	1.1843	1.1874	1.1874	0.0019	1.1842A	1.1876B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1867	1.1899	1.1899	0.0020	1.1866A	1.1901B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1892	1.1923	1.1923	0.0018	1.1892A	1.1924B	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	1.1816	1.1848	1.1848	0.0019	1.1816A	1.1849B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1843	1.1874	1.1874	0.0019	1.1842A	1.1876B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1867	1.1899	1.1899	0.0020	1.1866A	1.1901B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1892	1.1923	1.1923	0.0018	1.1892A	1.1924B	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	0.9085	0.9080	0.9080	-0.0007	0.9068A	0.9088B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9099	0.9095	0.9095	-0.0005	0.9083A	0.9102B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9114	0.9109	0.9109	-0.0006	0.9098A	0.9116B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9127	0.9123	0.9123	-0.0006	0.9112A	0.9130B	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	27.309	27.346	27.346	0.056	27.347A	27.381B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.306	27.351	27.351	0.059	27.355A	27.381B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.340	27.381	27.381	0.055	27.392A	27.406B	26.155	27.492	0	0
ECSEP21	2021-09-15	27.369	27.414	27.414	0.058	27.428A	27.435B	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	1.1809	1.1841	1.1841	0.0019	1.1809A	1.1842B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1816	1.1848	1.1848	0.0018	1.1816A	1.1849B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1828	1.1859	1.1859	0.0018	1.1828A	1.1860B	1.1828	1.1890	0	0
EDMAR21	2021-03-17	1.1843	1.1874	1.1874	0.0019	1.1842A	1.1876B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1867	1.1899	1.1899	0.0020	1.1866A	1.1901B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1892	1.1923	1.1923	0.0018	1.1892A	1.1924B	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	27.309	27.346	27.346	0.056	27.347A	27.381B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.306	27.351	27.351	0.059	27.355A	27.381B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.340	27.381	27.381	0.055	27.392A	27.406B	26.155	27.492	0	0
EESEP21	2021-09-15	27.369	27.414	27.414	0.058	27.428A	27.435B	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	1.0722	1.0727	1.0727	0.0011	1.0717A	1.0742B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0714	1.0720	1.0720	0.0012	1.0710A	1.0734B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0706	1.0713	1.0713	0.0012	1.0703A	1.0727B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0698	1.0705	1.0705	0.0011	1.0696A	1.0719B	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	365.46	366.20	366.20	0.55	365.38A	366.07B	331.23	371.11	0	0
EHMAR21	2021-03-17	366.75	367.40	367.40	0.53	366.67A	367.22B	345.71	371.97	0	0
EHJUN21	2021-06-16	368.16	368.77	368.77	0.53	368.16A	368.51B	346.74	369.91	0	0
EHSEP21	2021-09-15	369.79	370.20	370.20	0.50	369.70A	369.82B	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	123.96	123.82	123.82	-0.28	123.59A	123.94B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.07	123.91	123.91	-0.28	123.69A	124.04B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.15	123.99	123.99	-0.28	123.78A	124.11B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.24	124.09	124.09	-0.27	123.87A	124.19B	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	4.5810	4.5840	4.5840	-0.0030	4.5810A	4.5910B	4.3870	4.5940	0	2
EMDEC20	2020-12-16	4.5870	4.5870	4.5870	-0.0020	4.5830A	4.5940B	4.3070	4.6550	0	67
EMJAN21	2021-01-20	4.5930	4.5910	4.5910	-0.0030	4.5880A	4.5970B	4.5780	4.5990	0	0
EMMAR21	2021-03-17	4.5970	4.5960	4.5960	-0.0020	4.5930A	4.6020B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.6050	4.6040	4.6040	-0.0030	4.6020A	4.6100B	4.4070	4.6130	0	0
EMSEP21	2021-09-15	4.6140	4.6130	4.6130	-0.0030	4.6110A	4.6190B	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	0.9085	0.9080	0.9080	-0.0007	0.9068A	0.9088B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9097	0.9095	0.9095	-0.0005	0.9083A	0.9102B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9114	0.9109	0.9109	-0.0006	0.9098A	0.9116B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9127	0.9123	0.9123	-0.0006	0.9112A	0.9130B	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	1.0722	1.0727	1.0727	0.0011	1.0717A	1.0742B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0714	1.0720	1.0720	0.0012	1.0710A	1.0734B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0706	1.0713	1.0713	0.0012	1.0703A	1.0727B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0698	1.0705	1.0705	0.0011	1.0696A	1.0719B	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	4.5810	4.5840	4.5840	-0.0030	4.5810A	4.5910B	4.3870	4.5940	0	0
EUDEC20	2020-12-16	4.5870	4.5870	4.5870	-0.0020	4.5830A	4.5940B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.5930	4.5910	4.5910	-0.0030	4.5880A	4.5970B	4.5780	4.5990	0	0
EUMAR21	2021-03-17	4.5970	4.5960	4.5960	-0.0020	4.5930A	4.6020B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.6050	4.6040	4.6040	-0.0030	4.6020A	4.6100B	4.4070	4.6130	0	0
EUSEP21	2021-09-15	4.6140	4.6130	4.6130	-0.0030	4.6110A	4.6190B	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	4.5890	4.5865	4.5865	-0.0027	4.5830A	4.5941B	2.8675	4.6664	0	393
EXMAR21	2021-03-17	4.5978	4.5956	4.5956	-0.0025	4.5926A	4.6028B	4.3327	3436.3756	0	27
EXJUN21	2021-06-16	4.6066	4.6040	4.6040	-0.0028	4.6019A	4.6109B	4.3586	115.9165	0	9
EXSEP21	2021-09-15	4.6137	4.6126	4.6126	-0.0028	4.6107A	4.6193B	4.3848	4.6468	0	0
EXDEC21	2021-12-15	4.6231	4.6214	4.6214	-0.0026	4.6196A	4.6275B	4.4110	4.6612	0	0
EXMAR22	2022-03-16	4.6297	4.6307	4.6307	-0.0027	4.6297A	4.6354B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6401	4.6403	4.6403	-0.0029	4.6400A	4.6444B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6531	4.6509	4.6509	-0.0027	4.6513A	4.6545B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.6656	4.6626	4.6626	-0.0033	4.6640A	4.6653B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.6775	4.6747	4.6747	-0.0033	4.6772A	4.6765B	4.4827	4.7229	0	0
EXJUN23	2023-06-21		4.6887	4.6887	-0.0034	4.6921A	4.6897B	4.4961	4.6953	0	0
EXSEP23	2023-09-20		4.7017	4.7017	-0.0037	4.7064A	4.7018B	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	123.96	123.82	123.82	-0.28	123.59A	123.94B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.07	123.91	123.91	-0.28	123.69A	124.04B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.15	123.99	123.99	-0.29	123.78A	124.11B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.24	124.09	124.09	-0.28	123.87A	124.19B	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	0.9057	0.9054	0.9054	-0.0005	0.9053A	0.9083B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9030	0.9029	0.9029	-0.0003	0.9026A	0.9056B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9006	0.9005	0.9005	-0.0003	0.9001A	0.9032B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.8982	0.8980	0.8980	-0.0003	0.8977A	0.9007B	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	0.9057	0.9054	0.9054	-0.0005	0.9053A	0.9083B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9030	0.9029	0.9029	-0.0003	0.9026A	0.9056B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9006	0.9005	0.9005	-0.0003	0.9001A	0.9032B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.8982	0.8980	0.8980	-0.0003	0.8977A	0.9007B	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	104.74	104.51	104.51	-0.39	104.52A	104.72B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.58	104.36	104.36	-0.39	104.36A	104.56B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.44	104.22	104.22	-0.39	104.22A	104.42B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.30	104.08	104.08	-0.39	104.09A	104.27B	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	104.74	104.51	104.51	-0.39	104.52A	104.72B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.58	104.36	104.36	-0.39	104.36A	104.56B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.44	104.22	104.22	-0.39	104.22A	104.42B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.30	104.08	104.08	-0.39	104.09A	104.27B	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	5.0420	5.0510	5.0510	0.0010	5.0420A	5.0600B	4.7920	5.0860	0	0
PMDEC20	2020-12-16	5.0420	5.0510	5.0510	0.0000	5.0420A	5.0610B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0440	5.0520	5.0520	-0.0010	5.0440A	5.0620B	5.0270	5.0880	0	0
PMMAR21	2021-03-17	5.0450	5.0530	5.0530	0.0000	5.0450A	5.0630B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0470	5.0540	5.0540	-0.0010	5.0470A	5.0640B	4.7980	5.0890	0	0
PMSEP21	2021-09-15	5.0550	5.0560	5.0560	0.0000	5.0550A	5.0650B	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	1.3008	1.3052	1.3052	0.0032	1.3008A	1.3058B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3017	1.3060	1.3060	0.0031	1.3017A	1.3067B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3024	1.3067	1.3067	0.0032	1.3024A	1.3073B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3030	1.3072	1.3072	0.0031	1.3030A	1.3079B	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	5.0420	5.0509	5.0509	0.0000	5.0420A	5.0613B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0449	5.0531	5.0531	0.0000	5.0449A	5.0630B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0466	5.0545	5.0545	0.0000	5.0466A	5.0642B	4.7977	5.0894	0	0
PPSEP21	2021-09-15	5.0541	5.0558	5.0558	-0.0002	5.0541A	5.0654B	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	1.3008	1.3052	1.3052	0.0032	1.3008A	1.3058B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3017	1.3060	1.3060	0.0031	1.3017A	1.3067B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3024	1.3067	1.3067	0.0032	1.3024A	1.3073B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3030	1.3072	1.3072	0.0031	1.3030A	1.3079B	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	3.8780	3.8710	3.8710	-0.0090	3.8720A	3.8870B	3.6580	3.9280	0	0
UMDEC20	2020-12-16	3.8720	3.8700	3.8700	-0.0100	3.8720A	3.8870B	3.6570	4.2930	0	57
UMJAN21	2021-01-20	3.8720	3.8700	3.8700	-0.0090	3.8710A	3.8870B	3.8620	3.8870	0	0
UMMAR21	2021-03-17	3.8770	3.8700	3.8700	-0.0090	3.8710A	3.8860B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8710	3.8690	3.8690	-0.0090	3.8700A	3.8850B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8700	3.8680	3.8680	-0.0090	3.8700A	3.8840B	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	3.8780	3.8710	3.8710	-0.0090	3.8720A	3.8870B	3.6580	3.9280	0	0
USDEC20	2020-12-16	3.8720	3.8700	3.8700	-0.0100	3.8720A	3.8870B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.8720	3.8700	3.8700	-0.0090	3.8710A	3.8870B	3.8620	3.8870	0	0
USMAR21	2021-03-17	3.8770	3.8700	3.8700	-0.0090	3.8710A	3.8860B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8710	3.8690	3.8690	-0.0090	3.8700A	3.8850B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8700	3.8680	3.8680	-0.0090	3.8700A	3.8840B	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	3.8715	3.8703	3.8703	-0.0092	3.8711A	3.8876B	3.6566	4.2935	0	98
UXMAR21	2021-03-17	3.8767	3.8693	3.8693	-0.0094	3.8705A	3.8864B	3.6569	4.2883	0	25
UXJUN21	2021-06-16	3.8704	3.8684	3.8684	-0.0094	3.8698A	3.8854B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.8700	3.8677	3.8677	-0.0094	3.8693A	3.8845B	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