WGT S.A.

Wyniki sesji z dnia 2020-10-30

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	0.7016	0.7058	0.7058	0.0024	0.7016A	0.7072B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7019	0.7061	0.7061	0.0024	0.7019A	0.7075B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7022	0.7064	0.7064	0.0025	0.7022A	0.7077B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7025	0.7066	0.7066	0.0025	0.7024A	0.7079B	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	0.7016	0.7058	0.7058	0.0024	0.7016A	0.7072B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7019	0.7061	0.7061	0.0024	0.7019A	0.7075B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7022	0.7064	0.7064	0.0025	0.7022A	0.7077B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7025	0.7066	0.7066	0.0025	0.7024A	0.7079B	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	1.3343	1.3299	1.3299	-0.0054	1.3280A	1.3340B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3340	1.3296	1.3296	-0.0052	1.3278A	1.3336B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3338	1.3295	1.3295	-0.0053	1.3276A	1.3334B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3338	1.3294	1.3294	-0.0053	1.3276A	1.3333B	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	4.3200	4.3200	0.0020	4.3170A	4.3370B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.3400	4.3240	4.3240	0.0030	4.3210A	4.3400B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.3250	4.3280	4.3280	0.0020	4.3250A	4.3450B	4.2720	4.3580	0	0
CMMAR21	2021-03-17	4.3510	4.3340	4.3340	0.0020	4.3320A	4.3510B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.3610	4.3440	4.3440	0.0010	4.3430A	4.3610B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.3710	4.3550	4.3550	0.0010	4.3540A	4.3710B	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	1.3343	1.3299	1.3299	-0.0054	1.3280A	1.3340B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3340	1.3296	1.3296	-0.0052	1.3278A	1.3336B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3338	1.3295	1.3295	-0.0053	1.3276A	1.3334B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3338	1.3294	1.3294	-0.0053	1.3276A	1.3333B	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	4.3208	4.3234	4.3234	0.0024	4.3201A	4.3405B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.3315	4.3342	4.3342	0.0021	4.3315A	4.3514B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.3425	4.3442	4.3442	0.0012	4.3425A	4.3616B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.3533	4.3547	4.3547	0.0010	4.3533A	4.3717B	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	1.1673	1.1691	1.1691	-0.0007	1.1669A	1.1707B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1681	1.1700	1.1700	-0.0007	1.1678A	1.1715B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1692	1.1710	1.1710	-0.0007	1.1688A	1.1726B	1.1688	1.1890	0	0
DMMAR21	2021-03-17	1.1705	1.1725	1.1725	-0.0007	1.1702A	1.1740B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1729	1.1749	1.1749	-0.0007	1.1726A	1.1764B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1755	1.1774	1.1774	-0.0007	1.1752A	1.1789B	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	1.1681	1.1700	1.1700	-0.0007	1.1678A	1.1715B	1.0778	1.2034	0	18
DXMAR21	2021-03-17	1.1705	1.1725	1.1725	-0.0007	1.1702A	1.1740B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1729	1.1749	1.1749	-0.0007	1.1726A	1.1764B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1755	1.1774	1.1774	-0.0007	1.1752A	1.1789B	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	0.9020	0.9020	-0.0031	0.8995A	0.9044B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9062	0.9034	0.9034	-0.0031	0.9010A	0.9058B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9076	0.9049	0.9049	-0.0030	0.9024A	0.9072B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9091	0.9063	0.9063	-0.0031	0.9039A	0.9086B	0.9039	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	27.338	27.274	27.274	-0.070	27.241A	27.393B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.360	27.296	27.296	-0.067	27.264A	27.406B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.388	27.326	27.326	-0.072	27.303A	27.439B	26.155	27.519	0	0
ECSEP21	2021-09-15	27.426	27.358	27.358	-0.073	27.341A	27.467B	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	1.1673	1.1691	1.1691	-0.0007	1.1669A	1.1707B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1681	1.1700	1.1700	-0.0007	1.1678A	1.1715B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1692	1.1710	1.1710	-0.0007	1.1688A	1.1726B	1.1688	1.1890	0	0
EDMAR21	2021-03-17	1.1705	1.1724	1.1724	-0.0008	1.1702A	1.1740B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1729	1.1750	1.1750	-0.0006	1.1726A	1.1764B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1755	1.1774	1.1774	-0.0007	1.1752A	1.1789B	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	27.338	27.274	27.274	-0.070	27.241A	27.393B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.360	27.295	27.295	-0.068	27.264A	27.406B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.388	27.326	27.326	-0.072	27.303A	27.439B	26.155	27.519	0	0
EESEP21	2021-09-15	27.426	27.358	27.358	-0.073	27.341A	27.467B	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	1.0676	1.0692	1.0692	0.0005	1.0676A	1.0697B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0670	1.0685	1.0685	0.0005	1.0670A	1.0689B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0663	1.0678	1.0678	0.0005	1.0663A	1.0682B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0657	1.0671	1.0671	0.0005	1.0657A	1.0675B	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	367.65	367.54	367.54	-0.15	367.65A	368.49B	331.23	371.11	0	0
EHMAR21	2021-03-17	369.85	368.79	368.79	-0.14	368.96A	369.86B	345.71	371.97	0	0
EHJUN21	2021-06-16	370.49	370.16	370.16	-0.15	370.35A	371.06B	346.74	372.10	0	0
EHSEP21	2021-09-15	372.35	371.58	371.58	-0.19	371.83A	372.41B	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	121.87	122.18	122.18	0.08	121.75A	122.45B	110.69	127.16	0	0
EJMAR21	2021-03-17	122.00	122.29	122.29	0.09	121.85A	122.43B	114.77	127.22	0	0
EJJUN21	2021-06-16	122.07	122.38	122.38	0.08	121.95A	122.53B	119.91	127.29	0	0
EJSEP21	2021-09-15	122.17	122.48	122.48	0.08	122.05A	122.62B	122.05	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	4.6300	4.6190	4.6190	0.0040	4.6170A	4.6300B	4.3870	4.6440	0	8
EMDEC20	2020-12-16	4.6330	4.6220	4.6220	0.0040	4.6200A	4.6330B	4.3070	4.6550	0	68
EMJAN21	2021-01-20	4.6360	4.6260	4.6260	0.0040	4.6230A	4.6360B	4.5780	4.6500	0	0
EMMAR21	2021-03-17	4.6410	4.6310	4.6310	0.0040	4.6290A	4.6410B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.6490	4.6390	4.6390	0.0040	4.6380A	4.6490B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.6570	4.6470	4.6470	0.0030	4.6460A	4.6570B	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	0.9047	0.9020	0.9020	-0.0031	0.8995A	0.9045B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9062	0.9034	0.9034	-0.0031	0.9010A	0.9058B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9076	0.9049	0.9049	-0.0030	0.9024A	0.9072B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9091	0.9063	0.9063	-0.0031	0.9039A	0.9086B	0.9039	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	1.0676	1.0692	1.0692	0.0005	1.0676A	1.0697B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0670	1.0685	1.0685	0.0005	1.0670A	1.0689B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0663	1.0678	1.0678	0.0005	1.0663A	1.0682B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0657	1.0671	1.0671	0.0005	1.0657A	1.0675B	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	4.6300	4.6190	4.6190	0.0040	4.6170A	4.6300B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.6330	4.6220	4.6220	0.0040	4.6200A	4.6330B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.6360	4.6260	4.6260	0.0040	4.6230A	4.6360B	4.5780	4.6500	0	0
EUMAR21	2021-03-17	4.6410	4.6310	4.6310	0.0040	4.6290A	4.6410B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.6490	4.6390	4.6390	0.0040	4.6380A	4.6490B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.6570	4.6470	4.6470	0.0030	4.6460A	4.6570B	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	4.6331	4.6223	4.6223	0.0044	4.6193A	4.6331B	2.8675	4.6664	0	410
EXMAR21	2021-03-17	4.6417	4.6311	4.6311	0.0041	4.6283A	4.6417B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.6496	4.6388	4.6388	0.0035	4.6372A	4.6496B	4.3586	115.9165	0	9
EXSEP21	2021-09-15	4.6578	4.6468	4.6468	0.0031	4.6455A	4.6578B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.6663	4.6566	4.6566	0.0034	4.6551A	4.6663B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.6751	4.6669	4.6669	0.0036	4.6662A	4.6751B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6844	4.6771	4.6771	0.0038	4.6771A	4.6844B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6950	4.6883	4.6883	0.0038	4.6890A	4.6950B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.7058	4.7000	4.7000	0.0038	4.7016A	4.7058B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.7168	4.7118	4.7118	0.0034	4.7144A	4.7168B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.7297	4.7257	4.7257	0.0029	4.7293A	4.7297B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.7416	4.7385	4.7385	0.0025	4.7429A	4.7416B	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	121.87	122.18	122.18	0.08	121.75A	122.34B	110.69	127.16	0	0
EYMAR21	2021-03-17	122.00	122.29	122.29	0.09	121.85A	122.55B	114.77	127.22	0	0
EYJUN21	2021-06-16	122.07	122.38	122.38	0.08	121.95A	122.64B	119.91	127.29	0	0
EYSEP21	2021-09-15	122.17	122.48	122.48	0.08	122.05A	122.73B	122.05	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	0.9138	0.9139	0.9139	0.0010	0.9130A	0.9154B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9112	0.9113	0.9113	0.0009	0.9105A	0.9128B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9088	0.9089	0.9089	0.0010	0.9080A	0.9104B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9062	0.9064	0.9064	0.0011	0.9056A	0.9078B	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	0.9138	0.9139	0.9139	0.0010	0.9130A	0.9154B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9112	0.9113	0.9113	0.0009	0.9105A	0.9128B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9088	0.9089	0.9089	0.0010	0.9080A	0.9104B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9062	0.9064	0.9064	0.0011	0.9056A	0.9078B	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	104.29	104.44	104.44	0.14	104.21A	104.59B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.15	104.31	104.31	0.14	104.08A	104.42B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.02	104.17	104.17	0.13	103.94A	104.28B	103.59	107.32	0	0
JMSEP21	2021-09-15	103.88	104.03	104.03	0.13	103.81A	104.15B	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	104.29	104.44	104.44	0.14	104.21A	104.52B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.15	104.31	104.31	0.14	104.08A	104.42B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.02	104.17	104.17	0.13	103.94A	104.28B	103.59	107.32	0	0
JXSEP21	2021-09-15	103.88	104.03	104.03	0.13	103.81A	104.17B	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	5.1210	5.1240	5.1240	0.0230	5.1110A	5.1430B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	5.1210	5.1250	5.1250	0.0230	5.1110A	5.1440B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.1220	5.1260	5.1260	0.0230	5.1120A	5.1450B	5.0270	5.1460	0	0
PMMAR21	2021-03-17	5.1230	5.1270	5.1270	0.0230	5.1140A	5.1450B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.1240	5.1270	5.1270	0.0220	5.1150A	5.1460B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.1250	5.1280	5.1280	0.0220	5.1160A	5.1460B	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	1.2913	1.2972	1.2972	0.0038	1.2913A	1.2990B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2921	1.2978	1.2978	0.0036	1.2921A	1.2996B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2928	1.2985	1.2985	0.0037	1.2928A	1.3003B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2934	1.2991	1.2991	0.0036	1.2934A	1.3008B	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	5.1219	5.1248	5.1248	0.0227	5.1110A	5.1443B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.1236	5.1264	5.1264	0.0225	5.1131A	5.1456B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1244	5.1267	5.1267	0.0215	5.1143A	5.1463B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.1258	5.1274	5.1274	0.0213	5.1156A	5.1463B	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	1.2913	1.2971	1.2971	0.0037	1.2913A	1.2990B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2921	1.2978	1.2978	0.0036	1.2921A	1.2996B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2928	1.2985	1.2985	0.0037	1.2928A	1.3003B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2934	1.2991	1.2991	0.0036	1.2934A	1.3008B	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	3.9670	3.9510	3.9510	0.0060	3.9470A	3.9670B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.9660	3.9510	3.9510	0.0060	3.9470A	3.9660B	3.6570	4.2930	0	58
UMJAN21	2021-01-20	3.9660	3.9500	3.9500	0.0050	3.9470A	3.9660B	3.8620	3.9660	0	0
UMMAR21	2021-03-17	3.9660	3.9500	3.9500	0.0060	3.9460A	3.9660B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.9640	3.9480	3.9480	0.0050	3.9450A	3.9640B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.9630	3.9470	3.9470	0.0050	3.9440A	3.9630B	3.7500	3.9630	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	3.9670	3.9510	3.9510	0.0060	3.9470A	3.9670B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.9660	3.9510	3.9510	0.0060	3.9470A	3.9660B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.9660	3.9510	3.9510	0.0060	3.9470A	3.9660B	3.8620	3.9660	0	0
USMAR21	2021-03-17	3.9660	3.9500	3.9500	0.0060	3.9460A	3.9660B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.9640	3.9480	3.9480	0.0050	3.9450A	3.9640B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.9630	3.9470	3.9470	0.0050	3.9440A	3.9630B	3.7500	3.9630	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	3.9664	3.9508	3.9508	0.0060	3.9464A	3.9669B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.9661	3.9499	3.9499	0.0058	3.9456A	3.9661B	3.6569	4.2883	0	26
UXJUN21	2021-06-16	3.9642	3.9483	3.9483	0.0054	3.9449A	3.9647B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.9630	3.9469	3.9469	0.0053	3.9437A	3.9635B	3.7500	3.9635	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