WGT S.A.

Wyniki sesji z dnia 2020-10-28

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	0.7125	0.7058	0.7058	-0.0073	0.7055A	0.7128B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7128	0.7061	0.7061	-0.0073	0.7058A	0.7131B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7132	0.7064	0.7064	-0.0072	0.7061A	0.7133B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7134	0.7066	0.7066	-0.0073	0.7064A	0.7135B	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	0.7125	0.7058	0.7058	-0.0073	0.7055A	0.7128B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7128	0.7061	0.7061	-0.0073	0.7058A	0.7131B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7132	0.7064	0.7064	-0.0072	0.7061A	0.7133B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7134	0.7066	0.7066	-0.0073	0.7064A	0.7135B	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	1.3214	1.3290	1.3290	0.0118	1.3217A	1.3294B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3209	1.3286	1.3286	0.0118	1.3213A	1.3289B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3208	1.3284	1.3284	0.0118	1.3212A	1.3287B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3207	1.3283	1.3283	0.0117	1.3212A	1.3287B	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	4.3000	4.3190	4.3190	0.0460	4.3000A	4.3340B	4.0460	4.3340	0	0
CMDEC20	2020-12-16	4.3030	4.3220	4.3220	0.0460	4.3030A	4.3370B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.3080	4.3270	4.3270	0.0460	4.3080A	4.3420B	4.2720	4.3420	0	0
CMMAR21	2021-03-17	4.3140	4.3340	4.3340	0.0460	4.3150A	4.3480B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.3240	4.3440	4.3440	0.0450	4.3260A	4.3580B	4.0720	4.3580	0	0
CMSEP21	2021-09-15	4.3350	4.3550	4.3550	0.0460	4.3380A	4.3680B	4.1830	4.3680	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC20	2020-12-16	1.3214	1.3290	1.3290	0.0118	1.3217A	1.3294B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3209	1.3286	1.3286	0.0118	1.3213A	1.3289B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3208	1.3284	1.3284	0.0118	1.3212A	1.3287B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3207	1.3283	1.3283	0.0117	1.3212A	1.3287B	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	4.3039	4.3221	4.3221	0.0460	4.3029A	4.3375B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.3149	4.3337	4.3337	0.0461	4.3149A	4.3486B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.3247	4.3441	4.3441	0.0458	4.3260A	4.3585B	4.0714	4.3585	0	0
CXSEP21	2021-09-15	4.3354	4.3549	4.3549	0.0457	4.3375A	4.3689B	4.1827	4.3689	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMNOV20	2020-11-18	1.1758	1.1740	1.1740	-0.0101	1.1727A	1.1769B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1765	1.1747	1.1747	-0.0101	1.1734A	1.1776B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1776	1.1758	1.1758	-0.0101	1.1745A	1.1787B	1.1745	1.1890	0	0
DMMAR21	2021-03-17	1.1792	1.1773	1.1773	-0.0101	1.1760A	1.1802B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1816	1.1797	1.1797	-0.0102	1.1784A	1.1826B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1841	1.1822	1.1822	-0.0101	1.1809A	1.1850B	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	1.1765	1.1747	1.1747	-0.0101	1.1734A	1.1776B	1.0778	1.2034	0	8
DXMAR21	2021-03-17	1.1792	1.1773	1.1773	-0.0101	1.1760A	1.1802B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1816	1.1797	1.1797	-0.0102	1.1784A	1.1826B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1841	1.1822	1.1822	-0.0101	1.1809A	1.1850B	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	0.9047	0.9045	0.9045	-0.0035	0.9032A	0.9081B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9061	0.9059	0.9059	-0.0036	0.9046A	0.9095B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9076	0.9072	0.9072	-0.0037	0.9060A	0.9109B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9091	0.9087	0.9087	-0.0036	0.9075A	0.9123B	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	27.374	27.444	27.444	0.098	27.381A	27.487B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.374	27.446	27.446	0.095	27.390A	27.485B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.406	27.485	27.485	0.104	27.433A	27.519B	26.155	27.519	0	0
ECSEP21	2021-09-15	27.432	27.515	27.515	0.101	27.466A	27.545B	27.011	27.545	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDNOV20	2020-11-18	1.1758	1.1740	1.1740	-0.0101	1.1727A	1.1769B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1765	1.1747	1.1747	-0.0101	1.1734A	1.1776B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1777	1.1758	1.1758	-0.0101	1.1745A	1.1787B	1.1745	1.1890	0	0
EDMAR21	2021-03-17	1.1791	1.1773	1.1773	-0.0101	1.1760A	1.1802B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1816	1.1797	1.1797	-0.0102	1.1784A	1.1826B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1841	1.1822	1.1822	-0.0101	1.1809A	1.1850B	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	27.374	27.444	27.444	0.098	27.381A	27.487B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.374	27.446	27.446	0.095	27.390A	27.485B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.406	27.485	27.485	0.104	27.433A	27.519B	26.155	27.519	0	0
EESEP21	2021-09-15	27.432	27.515	27.515	0.101	27.466A	27.545B	27.011	27.545	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC20	2020-12-16	1.0713	1.0689	1.0689	-0.0038	1.0686A	1.0713B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0705	1.0682	1.0682	-0.0038	1.0679A	1.0706B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0699	1.0675	1.0675	-0.0038	1.0673A	1.0698B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0693	1.0668	1.0668	-0.0037	1.0666A	1.0690B	1.0666	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	366.46	367.74	367.74	1.54	366.72A	368.12B	331.23	371.11	0	0
EHMAR21	2021-03-17	367.62	368.99	368.99	1.59	367.95A	369.31B	345.71	371.97	0	0
EHJUN21	2021-06-16	368.96	370.37	370.37	1.60	369.31A	370.62B	346.74	370.62	0	0
EHSEP21	2021-09-15	370.31	371.82	371.82	1.62	370.87A	372.03B	361.25	372.03	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJDEC20	2020-12-16	122.59	122.44	122.44	-1.38	122.30A	122.76B	110.69	127.16	0	0
EJMAR21	2021-03-17	122.69	122.54	122.54	-1.37	122.40A	122.85B	114.77	127.22	0	0
EJJUN21	2021-06-16	122.78	122.63	122.63	-1.36	122.50A	122.94B	119.91	127.29	0	0
EJSEP21	2021-09-15	122.87	122.73	122.73	-1.36	122.59A	123.02B	122.59	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	4.6080	4.6180	4.6180	0.0340	4.6080A	4.6350B	4.3870	4.6350	0	3
EMDEC20	2020-12-16	4.6100	4.6200	4.6200	0.0330	4.6110A	4.6370B	4.3070	4.6550	0	67
EMJAN21	2021-01-20	4.6130	4.6240	4.6240	0.0330	4.6150A	4.6410B	4.5780	4.6410	0	0
EMMAR21	2021-03-17	4.6180	4.6290	4.6290	0.0330	4.6200A	4.6460B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.6260	4.6370	4.6370	0.0330	4.6290A	4.6540B	4.4070	4.6540	0	0
EMSEP21	2021-09-15	4.6340	4.6460	4.6460	0.0330	4.6380A	4.6620B	4.4850	4.6620	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	0.9047	0.9045	0.9045	-0.0035	0.9032A	0.9081B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9061	0.9059	0.9059	-0.0036	0.9046A	0.9095B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9076	0.9072	0.9072	-0.0037	0.9060A	0.9109B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9091	0.9087	0.9087	-0.0036	0.9075A	0.9123B	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	1.0713	1.0689	1.0689	-0.0038	1.0686A	1.0713B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0705	1.0682	1.0682	-0.0038	1.0679A	1.0706B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0699	1.0675	1.0675	-0.0038	1.0673A	1.0698B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0693	1.0668	1.0668	-0.0037	1.0666A	1.0690B	1.0666	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	4.6080	4.6180	4.6180	0.0340	4.6080A	4.6350B	4.3870	4.6350	0	0
EUDEC20	2020-12-16	4.6100	4.6200	4.6200	0.0330	4.6110A	4.6370B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.6130	4.6240	4.6240	0.0330	4.6150A	4.6410B	4.5780	4.6410	0	0
EUMAR21	2021-03-17	4.6180	4.6290	4.6290	0.0330	4.6200A	4.6460B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.6260	4.6370	4.6370	0.0330	4.6290A	4.6540B	4.4070	4.6540	0	0
EUSEP21	2021-09-15	4.6340	4.6460	4.6460	0.0330	4.6380A	4.6620B	4.4850	4.6620	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	4.6102	4.6199	4.6199	0.0334	4.6101A	4.6376B	2.8675	4.6664	0	396
EXMAR21	2021-03-17	4.6188	4.6289	4.6289	0.0333	4.6197A	4.6465B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.6264	4.6372	4.6372	0.0332	4.6284A	4.6540B	4.3586	115.9165	0	9
EXSEP21	2021-09-15	4.6348	4.6457	4.6457	0.0331	4.6375A	4.6621B	4.3848	4.6621	0	0
EXDEC21	2021-12-15	4.6439	4.6550	4.6550	0.0336	4.6473A	4.6715B	4.4110	4.6715	0	0
EXMAR22	2022-03-16	4.6527	4.6649	4.6649	0.0342	4.6574A	4.6807B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6620	4.6750	4.6750	0.0347	4.6684A	4.6900B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6723	4.6857	4.6857	0.0348	4.6799A	4.7003B	4.4584	4.7028	0	0
EXDEC22	2022-12-21	4.6833	4.6976	4.6976	0.0350	4.6924A	4.7112B	4.4714	4.7135	0	0
EXMAR23	2023-03-15	4.6943	4.7094	4.7094	0.0347	4.7050A	4.7223B	4.4827	4.7229	0	0
EXJUN23	2023-06-21	4.7075	4.7231	4.7231	0.0344	4.7200A	4.7353B	4.4961	4.7353	0	0
EXSEP23	2023-09-20	4.7190	4.7360	4.7360	0.0343	4.7336A	4.7471B	4.5894	4.7471	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC20	2020-12-16	122.59	122.44	122.44	-1.38	122.30A	122.76B	110.69	127.16	0	0
EYMAR21	2021-03-17	122.69	122.54	122.54	-1.37	122.40A	122.85B	114.77	127.22	0	0
EYJUN21	2021-06-16	122.78	122.63	122.63	-1.36	122.50A	122.94B	119.91	127.29	0	0
EYSEP21	2021-09-15	122.88	122.73	122.73	-1.36	122.59A	123.02B	122.59	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	0.9104	0.9099	0.9099	0.0045	0.9095A	0.9112B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9077	0.9073	0.9073	0.0044	0.9069A	0.9086B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9052	0.9049	0.9049	0.0044	0.9045A	0.9061B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9027	0.9024	0.9024	0.0044	0.9020A	0.9036B	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	0.9104	0.9099	0.9099	0.0045	0.9095A	0.9112B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9077	0.9073	0.9073	0.0044	0.9069A	0.9086B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9052	0.9049	0.9049	0.0044	0.9045A	0.9061B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9027	0.9024	0.9024	0.0044	0.9020A	0.9036B	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	104.20	104.23	104.23	-0.28	104.08A	104.37B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.05	104.09	104.09	-0.27	103.93A	104.23B	103.73	110.04	0	0
JMJUN21	2021-06-16	103.92	103.95	103.95	-0.27	103.80A	104.08B	103.59	107.32	0	0
JMSEP21	2021-09-15	103.78	103.81	103.81	-0.27	103.66A	103.94B	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	104.20	104.23	104.23	-0.28	104.08A	104.37B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.05	104.09	104.09	-0.27	103.93A	104.23B	103.73	110.04	0	0
JXJUN21	2021-06-16	103.92	103.95	103.95	-0.27	103.80A	104.08B	103.59	107.32	0	0
JXSEP21	2021-09-15	103.78	103.81	103.81	-0.27	103.66A	103.94B	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	5.0960	5.1090	5.1090	0.0580	5.0930A	5.1120B	4.7920	5.1120	0	0
PMDEC20	2020-12-16	5.0960	5.1090	5.1090	0.0580	5.0930A	5.1120B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0970	5.1100	5.1100	0.0580	5.0950A	5.1130B	5.0270	5.1130	0	0
PMMAR21	2021-03-17	5.0970	5.1110	5.1110	0.0580	5.0960A	5.1130B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0980	5.1120	5.1120	0.0580	5.0980A	5.1140B	4.7980	5.1140	0	0
PMSEP21	2021-09-15	5.0990	5.1130	5.1130	0.0570	5.1000A	5.1150B	4.8760	5.1150	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16	1.3007	1.2990	1.2990	-0.0062	1.2923A	1.3008B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3016	1.2999	1.2999	-0.0061	1.2931A	1.3016B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3022	1.3004	1.3004	-0.0063	1.2938A	1.3022B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3029	1.3011	1.3011	-0.0061	1.2945A	1.3028B	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	5.0966	5.1091	5.1091	0.0582	5.0928A	5.1123B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0979	5.1109	5.1109	0.0578	5.0955A	5.1139B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0985	5.1119	5.1119	0.0574	5.0972A	5.1143B	4.7977	5.1143	0	0
PPSEP21	2021-09-15	5.0997	5.1131	5.1131	0.0573	5.0992A	5.1150B	4.8757	5.1150	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16	1.3007	1.2990	1.2990	-0.0062	1.2923A	1.3008B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3016	1.2999	1.2999	-0.0061	1.2931A	1.3016B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3022	1.3004	1.3004	-0.0063	1.2938A	1.3022B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3029	1.3011	1.3011	-0.0061	1.2945A	1.3028B	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	3.9180	3.9340	3.9340	0.0630	3.9170A	3.9520B	3.6580	3.9520	0	0
UMDEC20	2020-12-16	3.9180	3.9330	3.9330	0.0630	3.9160A	3.9520B	3.6570	4.2930	0	57
UMJAN21	2021-01-20	3.9170	3.9330	3.9330	0.0630	3.9160A	3.9510B	3.8620	3.9510	0	0
UMMAR21	2021-03-17	3.9170	3.9330	3.9330	0.0630	3.9160A	3.9510B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.9150	3.9310	3.9310	0.0620	3.9150A	3.9490B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.9140	3.9300	3.9300	0.0620	3.9150A	3.9480B	3.7500	3.9480	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	3.9180	3.9340	3.9340	0.0630	3.9170A	3.9520B	3.6580	3.9520	0	0
USDEC20	2020-12-16	3.9180	3.9330	3.9330	0.0630	3.9160A	3.9520B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.9180	3.9330	3.9330	0.0630	3.9160A	3.9510B	3.8620	3.9510	0	0
USMAR21	2021-03-17	3.9170	3.9330	3.9330	0.0630	3.9160A	3.9510B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.9150	3.9310	3.9310	0.0620	3.9150A	3.9490B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.9140	3.9300	3.9300	0.0620	3.9150A	3.9480B	3.7500	3.9480	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	3.9185	3.9333	3.9333	0.0630	3.9160A	3.9524B	3.6566	4.2935	0	98
UXMAR21	2021-03-17	3.9172	3.9323	3.9323	0.0630	3.9155A	3.9512B	3.6569	4.2883	0	26
UXJUN21	2021-06-16	3.9156	3.9313	3.9313	0.0629	3.9148A	3.9496B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.9147	3.9302	3.9302	0.0625	3.9143A	3.9483B	3.7500	3.9483	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