WGT S.A.

Wyniki sesji z dnia 2020-10-29

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	0.7033	0.7034	0.7034	-0.0024	0.7014A	0.7057B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7036	0.7037	0.7037	-0.0024	0.7017A	0.7060B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7037	0.7039	0.7039	-0.0025	0.7019A	0.7062B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7039	0.7041	0.7041	-0.0025	0.7022A	0.7064B	0.7022	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	0.7033	0.7034	0.7034	-0.0024	0.7014A	0.7057B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7036	0.7037	0.7037	-0.0024	0.7017A	0.7060B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7037	0.7039	0.7039	-0.0025	0.7019A	0.7062B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7039	0.7041	0.7041	-0.0025	0.7022A	0.7064B	0.7022	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	1.3310	1.3353	1.3353	0.0063	1.3300A	1.3385B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3304	1.3348	1.3348	0.0062	1.3295A	1.3380B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3305	1.3348	1.3348	0.0064	1.3295A	1.3379B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3305	1.3347	1.3347	0.0064	1.3295A	1.3379B	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	4.3170	4.3180	4.3180	-0.0010	4.3160A	4.3500B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.3200	4.3210	4.3210	-0.0010	4.3200A	4.3540B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.3250	4.3260	4.3260	-0.0010	4.3250A	4.3580B	4.2720	4.3580	0	0
CMMAR21	2021-03-17	4.3510	4.3320	4.3320	-0.0020	4.3320A	4.3640B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.3610	4.3430	4.3430	-0.0010	4.3430A	4.3750B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.3720	4.3540	4.3540	-0.0010	4.3540A	4.3850B	4.1830	4.3850	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC20	2020-12-16	1.3310	1.3353	1.3353	0.0063	1.3300A	1.3385B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3304	1.3348	1.3348	0.0062	1.3295A	1.3380B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3305	1.3348	1.3348	0.0064	1.3295A	1.3379B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3305	1.3347	1.3347	0.0064	1.3295A	1.3379B	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	4.3209	4.3210	4.3210	-0.0011	4.3199A	4.3540B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.3316	4.3321	4.3321	-0.0016	4.3314A	4.3647B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.3429	4.3430	4.3430	-0.0011	4.3427A	4.3752B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.3721	4.3537	4.3537	-0.0012	4.3537A	4.3854B	4.1827	4.3854	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMNOV20	2020-11-18	1.1696	1.1698	1.1698	-0.0042	1.1696A	1.1740B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1706	1.1707	1.1707	-0.0040	1.1705A	1.1749B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1715	1.1717	1.1717	-0.0041	1.1715A	1.1759B	1.1715	1.1890	0	0
DMMAR21	2021-03-17	1.1731	1.1732	1.1732	-0.0041	1.1730A	1.1773B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1755	1.1756	1.1756	-0.0041	1.1755A	1.1797B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1780	1.1781	1.1781	-0.0041	1.1778A	1.1822B	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	1.1706	1.1707	1.1707	-0.0040	1.1705A	1.1749B	1.0778	1.2034	0	18
DXMAR21	2021-03-17	1.1731	1.1732	1.1732	-0.0041	1.1730A	1.1773B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1755	1.1756	1.1756	-0.0041	1.1755A	1.1797B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1780	1.1781	1.1781	-0.0041	1.1778A	1.1822B	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	0.9040	0.9051	0.9051	0.0006	0.9016A	0.9064B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9054	0.9065	0.9065	0.0006	0.9031A	0.9078B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9068	0.9079	0.9079	0.0007	0.9045A	0.9092B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9083	0.9094	0.9094	0.0007	0.9060A	0.9106B	0.9060	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	27.452	27.344	27.344	-0.100	27.366A	27.452B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.470	27.363	27.363	-0.083	27.390A	27.470B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.493	27.398	27.398	-0.087	27.431A	27.493B	26.155	27.519	0	0
ECSEP21	2021-09-15	27.516	27.431	27.431	-0.084	27.472A	27.516B	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	1.1696	1.1698	1.1698	-0.0042	1.1696A	1.1740B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1706	1.1707	1.1707	-0.0040	1.1705A	1.1749B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1715	1.1717	1.1717	-0.0041	1.1715A	1.1759B	1.1715	1.1890	0	0
EDMAR21	2021-03-17	1.1731	1.1732	1.1732	-0.0041	1.1730A	1.1773B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1755	1.1756	1.1756	-0.0041	1.1755A	1.1797B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1780	1.1781	1.1781	-0.0041	1.1778A	1.1822B	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	27.452	27.344	27.344	-0.100	27.366A	27.452B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.470	27.363	27.363	-0.083	27.390A	27.470B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.493	27.398	27.398	-0.087	27.431A	27.493B	26.155	27.519	0	0
EESEP21	2021-09-15	27.516	27.431	27.431	-0.084	27.472A	27.516B	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	1.0685	1.0687	1.0687	-0.0002	1.0676A	1.0690B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0679	1.0680	1.0680	-0.0002	1.0669A	1.0683B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0672	1.0673	1.0673	-0.0002	1.0663A	1.0675B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0665	1.0666	1.0666	-0.0002	1.0656A	1.0668B	1.0656	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	367.67	367.69	367.69	-0.05	367.67A	369.60B	331.23	371.11	0	0
EHMAR21	2021-03-17	370.82	368.93	368.93	-0.06	368.98A	370.82B	345.71	371.97	0	0
EHJUN21	2021-06-16	372.10	370.31	370.31	-0.06	370.38A	372.10B	346.74	372.10	0	0
EHSEP21	2021-09-15	373.46	371.77	371.77	-0.05	371.94A	373.46B	361.25	373.46	0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJDEC20	2020-12-16	122.08	122.10	122.10	-0.34	122.01A	122.42B	110.69	127.16	0	0
EJMAR21	2021-03-17	122.19	122.20	122.20	-0.34	122.11A	122.52B	114.77	127.22	0	0
EJJUN21	2021-06-16	122.28	122.30	122.30	-0.33	122.20A	122.60B	119.91	127.29	0	0
EJSEP21	2021-09-15	122.38	122.40	122.40	-0.33	122.30A	122.69B	122.30	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	4.6140	4.6150	4.6150	-0.0030	4.6140A	4.6440B	4.3870	4.6440	0	8
EMDEC20	2020-12-16	4.6170	4.6180	4.6180	-0.0020	4.6170A	4.6470B	4.3070	4.6550	0	68
EMJAN21	2021-01-20	4.6210	4.6220	4.6220	-0.0020	4.6210A	4.6500B	4.5780	4.6500	0	0
EMMAR21	2021-03-17	4.6470	4.6270	4.6270	-0.0020	4.6270A	4.6550B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.6550	4.6350	4.6350	-0.0020	4.6360A	4.6630B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.6630	4.6440	4.6440	-0.0020	4.6440A	4.6710B	4.4850	4.6710	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	0.9040	0.9051	0.9051	0.0006	0.9016A	0.9064B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9054	0.9065	0.9065	0.0006	0.9031A	0.9078B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9068	0.9079	0.9079	0.0007	0.9045A	0.9092B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9083	0.9094	0.9094	0.0007	0.9060A	0.9106B	0.9060	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	1.0685	1.0687	1.0687	-0.0002	1.0676A	1.0690B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0679	1.0680	1.0680	-0.0002	1.0669A	1.0683B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0672	1.0673	1.0673	-0.0002	1.0663A	1.0675B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0665	1.0666	1.0666	-0.0002	1.0656A	1.0668B	1.0656	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	4.6140	4.6150	4.6150	-0.0030	4.6140A	4.6440B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.6170	4.6180	4.6180	-0.0020	4.6170A	4.6470B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.6210	4.6220	4.6220	-0.0020	4.6210A	4.6500B	4.5780	4.6500	0	0
EUMAR21	2021-03-17	4.6470	4.6270	4.6270	-0.0020	4.6270A	4.6550B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.6550	4.6350	4.6350	-0.0020	4.6360A	4.6630B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.6630	4.6440	4.6440	-0.0020	4.6440A	4.6710B	4.4850	4.6710	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	4.6178	4.6179	4.6179	-0.0020	4.6170A	4.6473B	2.8675	4.6664	0	403
EXMAR21	2021-03-17	4.6265	4.6270	4.6270	-0.0019	4.6265A	4.6557B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.6352	4.6353	4.6353	-0.0019	4.6352A	4.6639B	4.3586	115.9165	0	9
EXSEP21	2021-09-15	4.6638	4.6437	4.6437	-0.0020	4.6439A	4.6718B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.6721	4.6532	4.6532	-0.0018	4.6542A	4.6805B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.6815	4.6633	4.6633	-0.0016	4.6649A	4.6901B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6911	4.6733	4.6733	-0.0017	4.6756A	4.6996B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.7013	4.6845	4.6845	-0.0012	4.6876A	4.7100B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.7126	4.6962	4.6962	-0.0014	4.7000A	4.7210B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.7238	4.7084	4.7084	-0.0010	4.7130A	4.7322B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.7369	4.7228	4.7228	-0.0003	4.7282A	4.7452B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.7487	4.7360	4.7360	0.0000	4.7423A	4.7573B	4.5894	4.7573	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC20	2020-12-16	122.08	122.10	122.10	-0.34	122.01A	122.42B	110.69	127.16	0	0
EYMAR21	2021-03-17	122.19	122.20	122.20	-0.34	122.11A	122.52B	114.77	127.22	0	0
EYJUN21	2021-06-16	122.28	122.30	122.30	-0.33	122.20A	122.60B	119.91	127.29	0	0
EYSEP21	2021-09-15	122.38	122.40	122.40	-0.33	122.30A	122.69B	122.30	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	0.9129	0.9129	0.0030	0.9093A	0.9128B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9079	0.9104	0.9104	0.0031	0.9068A	0.9102B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9055	0.9079	0.9079	0.0030	0.9044A	0.9077B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9030	0.9053	0.9053	0.0029	0.9020A	0.9052B	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	0.9129	0.9129	0.0030	0.9093A	0.9128B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9079	0.9104	0.9104	0.0031	0.9068A	0.9102B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9055	0.9079	0.9079	0.0030	0.9044A	0.9077B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9030	0.9053	0.9053	0.0029	0.9020A	0.9052B	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	104.25	104.30	104.30	0.07	103.99A	104.32B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.12	104.17	104.17	0.08	103.86A	104.18B	103.73	110.04	0	0
JMJUN21	2021-06-16	103.99	104.04	104.04	0.09	103.73A	104.05B	103.59	107.32	0	0
JMSEP21	2021-09-15	103.85	103.90	103.90	0.09	103.59A	103.91B	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	104.25	104.30	104.30	0.07	103.99A	104.32B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.12	104.17	104.17	0.08	103.86A	104.18B	103.73	110.04	0	0
JXJUN21	2021-06-16	103.99	104.04	104.04	0.09	103.73A	104.05B	103.59	107.32	0	0
JXSEP21	2021-09-15	103.85	103.90	103.90	0.09	103.59A	103.91B	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	5.1000	5.1010	5.1010	-0.0080	5.1000A	5.1440B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	5.1010	5.1020	5.1020	-0.0070	5.1010A	5.1450B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.1020	5.1030	5.1030	-0.0070	5.1020A	5.1460B	5.0270	5.1460	0	0
PMMAR21	2021-03-17	5.1030	5.1040	5.1040	-0.0070	5.1030A	5.1460B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.1340	5.1050	5.1050	-0.0070	5.1050A	5.1470B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.1350	5.1060	5.1060	-0.0070	5.1060A	5.1480B	4.8760	5.1480	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC20	2020-12-16	1.2932	1.2934	1.2934	-0.0056	1.2914A	1.3027B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2938	1.2942	1.2942	-0.0057	1.2920A	1.3035B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2946	1.2948	1.2948	-0.0056	1.2928A	1.3041B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2953	1.2955	1.2955	-0.0056	1.2935A	1.3047B	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	5.1015	5.1021	5.1021	-0.0070	5.1006A	5.1454B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.1037	5.1039	5.1039	-0.0070	5.1028A	5.1463B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1045	5.1052	5.1052	-0.0067	5.1045A	5.1476B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.1059	5.1061	5.1061	-0.0070	5.1059A	5.1481B	4.8757	5.1481	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC20	2020-12-16	1.2932	1.2934	1.2934	-0.0056	1.2914A	1.3027B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2938	1.2942	1.2942	-0.0057	1.2920A	1.3034B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2946	1.2948	1.2948	-0.0056	1.2928A	1.3041B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2953	1.2955	1.2955	-0.0056	1.2935A	1.3047B	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	3.9440	3.9450	3.9450	0.0110	3.9420A	3.9650B	3.6580	3.9650	0	0
UMDEC20	2020-12-16	3.9440	3.9450	3.9450	0.0120	3.9420A	3.9640B	3.6570	4.2930	0	58
UMJAN21	2021-01-20	3.9440	3.9450	3.9450	0.0120	3.9410A	3.9640B	3.8620	3.9640	0	0
UMMAR21	2021-03-17	3.9410	3.9440	3.9440	0.0110	3.9410A	3.9630B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.9410	3.9430	3.9430	0.0120	3.9410A	3.9620B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.9400	3.9420	3.9420	0.0120	3.9400A	3.9610B	3.7500	3.9610	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	3.9440	3.9450	3.9450	0.0110	3.9420A	3.9650B	3.6580	3.9650	0	0
USDEC20	2020-12-16	3.9440	3.9450	3.9450	0.0120	3.9420A	3.9640B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.9440	3.9450	3.9450	0.0120	3.9410A	3.9640B	3.8620	3.9640	0	0
USMAR21	2021-03-17	3.9410	3.9440	3.9440	0.0110	3.9410A	3.9630B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.9410	3.9430	3.9430	0.0120	3.9410A	3.9620B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.9400	3.9420	3.9420	0.0120	3.9400A	3.9610B	3.7500	3.9610	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	3.9436	3.9448	3.9448	0.0115	3.9413A	3.9649B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.9431	3.9441	3.9441	0.0118	3.9408A	3.9639B	3.6569	4.2883	0	26
UXJUN21	2021-06-16	3.9425	3.9429	3.9429	0.0116	3.9401A	3.9626B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.9415	3.9416	3.9416	0.0114	3.9392A	3.9612B	3.7500	3.9612	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