WGT S.A.

Wyniki sesji z dnia 2020-11-03

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	0.7089	0.7136	0.7136	0.0091	0.7091A	0.7143B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7092	0.7140	0.7140	0.0092	0.7095A	0.7146B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7095	0.7143	0.7143	0.0092	0.7098A	0.7149B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7097	0.7146	0.7146	0.0093	0.7101A	0.7152B	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	0.7089	0.7136	0.7136	0.0091	0.7091A	0.7143B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7092	0.7140	0.7140	0.0092	0.7095A	0.7146B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7095	0.7143	0.7143	0.0092	0.7098A	0.7149B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7097	0.7146	0.7146	0.0093	0.7101A	0.7152B	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	1.3221	1.3134	1.3134	-0.0134	1.3135A	1.3218B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3189	1.3131	1.3131	-0.0134	1.3133A	1.3186B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3217	1.3129	1.3129	-0.0135	1.3131A	1.3213B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3216	1.3129	1.3129	-0.0134	1.3131A	1.3212B	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	4.2970	4.2610	4.2610	-0.0470	4.2590A	4.2930B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.3000	4.2650	4.2650	-0.0470	4.2630A	4.2970B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.3050	4.2690	4.2690	-0.0470	4.2670A	4.3010B	4.2670	4.3580	0	0
CMMAR21	2021-03-17	4.3120	4.2760	4.2760	-0.0470	4.2740A	4.3070B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.3230	4.2850	4.2850	-0.0480	4.2850A	4.3170B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.3340	4.2950	4.2950	-0.0480	4.2960A	4.3270B	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	1.3221	1.3134	1.3134	-0.0134	1.3135A	1.3218B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3189	1.3131	1.3131	-0.0134	1.3133A	1.3186B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3217	1.3129	1.3129	-0.0135	1.3131A	1.3213B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3216	1.3129	1.3129	-0.0134	1.3131A	1.3212B	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	4.3000	4.2645	4.2645	-0.0472	4.2626A	4.2971B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.3117	4.2753	4.2753	-0.0471	4.2737A	4.3078B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.3224	4.2852	4.2852	-0.0478	4.2846A	4.3177B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.3335	4.2954	4.2954	-0.0480	4.2955A	4.3279B	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	1.1662	1.1713	1.1713	0.0076	1.1664A	1.1721B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1671	1.1721	1.1721	0.0076	1.1672A	1.1729B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1681	1.1731	1.1731	0.0075	1.1683A	1.1739B	1.1657	1.1890	0	0
DMMAR21	2021-03-17	1.1718	1.1746	1.1746	0.0075	1.1718A	1.1755B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1720	1.1771	1.1771	0.0075	1.1723A	1.1780B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1745	1.1796	1.1796	0.0076	1.1748A	1.1803B	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	1.1671	1.1721	1.1721	0.0076	1.1672A	1.1729B	1.0778	1.2034	0	18
DXMAR21	2021-03-17	1.1718	1.1746	1.1746	0.0075	1.1718A	1.1755B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1720	1.1771	1.1771	0.0075	1.1723A	1.1780B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1745	1.1796	1.1796	0.0076	1.1748A	1.1803B	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	0.9008	0.9008	0.9008	-0.0002	0.9006A	0.9023B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9023	0.9022	0.9022	-0.0002	0.9021A	0.9036B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9038	0.9037	0.9037	-0.0002	0.9035A	0.9050B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9050	0.9051	0.9051	-0.0002	0.9050A	0.9064B	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	27.129	26.895	26.895	-0.268	26.865A	27.080B	25.288	27.924	0	0
ECMAR21	2021-03-17	27.154	26.915	26.915	-0.271	26.890A	27.095B	26.114	27.913	0	0
ECJUN21	2021-06-16	27.191	26.947	26.947	-0.270	26.930A	27.122B	26.155	27.519	0	0
ECSEP21	2021-09-15	27.226	26.975	26.975	-0.272	26.961A	27.147B	26.961	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	1.1662	1.1713	1.1713	0.0076	1.1664A	1.1721B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1671	1.1721	1.1721	0.0076	1.1672A	1.1729B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1681	1.1731	1.1731	0.0075	1.1683A	1.1739B	1.1657	1.1890	0	0
EDMAR21	2021-03-17	1.1718	1.1746	1.1746	0.0075	1.1718A	1.1755B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1720	1.1771	1.1771	0.0075	1.1723A	1.1780B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1745	1.1796	1.1796	0.0076	1.1748A	1.1803B	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	27.129	26.895	26.895	-0.268	26.865A	27.080B	25.288	27.924	0	0
EEMAR21	2021-03-17	27.154	26.915	26.915	-0.271	26.890A	27.095B	26.114	27.913	0	0
EEJUN21	2021-06-16	27.191	26.947	26.947	-0.270	26.930A	27.122B	26.155	27.519	0	0
EESEP21	2021-09-15	27.226	26.975	26.975	-0.272	26.961A	27.147B	26.961	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	1.0700	1.0707	1.0707	0.0016	1.0703A	1.0713B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0693	1.0700	1.0700	0.0016	1.0697A	1.0706B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0685	1.0693	1.0693	0.0015	1.0691A	1.0698B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0677	1.0686	1.0686	0.0016	1.0684A	1.0691B	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	366.99	364.34	364.34	-2.66	363.66A	366.37B	331.23	371.11	0	0
EHMAR21	2021-03-17	367.68	365.65	365.65	-2.22	365.03A	367.56B	345.71	371.97	0	0
EHJUN21	2021-06-16	369.29	366.77	366.77	-2.78	366.16A	368.77B	346.74	372.10	0	0
EHSEP21	2021-09-15	370.76	368.14	368.14	-2.80	367.57A	370.08B	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	121.96	122.60	122.60	0.74	121.99A	122.78B	110.69	127.16	0	0
EJMAR21	2021-03-17	122.06	122.71	122.71	0.75	122.09A	122.88B	114.77	127.22	0	0
EJJUN21	2021-06-16	122.16	122.80	122.80	0.74	122.20A	122.97B	119.91	127.29	0	0
EJSEP21	2021-09-15	122.25	122.90	122.90	0.74	122.30A	123.07B	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	4.6000	4.5630	4.5630	-0.0430	4.5630A	4.5990B	4.3870	4.6440	0	10
EMDEC20	2020-12-16	4.6030	4.5660	4.5660	-0.0430	4.5660A	4.6020B	4.3070	4.6550	0	68
EMJAN21	2021-01-20	4.6060	4.5700	4.5700	-0.0430	4.5700A	4.6060B	4.5700	4.6500	0	0
EMMAR21	2021-03-17	4.6120	4.5750	4.5750	-0.0430	4.5750A	4.6100B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.6200	4.5820	4.5820	-0.0440	4.5830A	4.6180B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.6290	4.5900	4.5900	-0.0450	4.5910A	4.6260B	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	0.9008	0.9008	0.9008	-0.0002	0.9006A	0.9023B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9023	0.9022	0.9022	-0.0002	0.9021A	0.9036B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9038	0.9037	0.9037	-0.0002	0.9035A	0.9050B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9050	0.9051	0.9051	-0.0002	0.9050A	0.9064B	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	1.0700	1.0707	1.0707	0.0016	1.0703A	1.0713B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0693	1.0700	1.0700	0.0016	1.0697A	1.0706B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0685	1.0693	1.0693	0.0015	1.0691A	1.0698B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0677	1.0686	1.0686	0.0016	1.0684A	1.0691B	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	4.6000	4.5630	4.5630	-0.0430	4.5630A	4.5990B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.6030	4.5660	4.5660	-0.0430	4.5660A	4.6020B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.6060	4.5700	4.5700	-0.0430	4.5700A	4.6060B	4.5700	4.6500	0	0
EUMAR21	2021-03-17	4.6120	4.5750	4.5750	-0.0430	4.5750A	4.6100B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.6200	4.5820	4.5820	-0.0440	4.5830A	4.6180B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.6290	4.5900	4.5900	-0.0450	4.5910A	4.6260B	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	4.6021	4.5660	4.5660	-0.0433	4.5656A	4.6024B	2.8675	4.6664	0	412
EXMAR21	2021-03-17	4.6112	4.5745	4.5745	-0.0434	4.5746A	4.6108B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.6196	4.5821	4.5821	-0.0443	4.5826A	4.6186B	4.3586	115.9165	0	12
EXSEP21	2021-09-15	4.6283	4.5900	4.5900	-0.0446	4.5910A	4.6265B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.6381	4.5987	4.5987	-0.0452	4.6003A	4.6349B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.6487	4.6080	4.6080	-0.0459	4.6100A	4.6433B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6590	4.6169	4.6169	-0.0472	4.6196A	4.6527B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6700	4.6265	4.6265	-0.0490	4.6303A	4.6637B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6824	4.6382	4.6382	-0.0491	4.6427A	4.6738B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6958	4.6513	4.6513	-0.0479	4.6566A	4.6850B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.7113	4.6667	4.6667	-0.0461	4.6726A	4.6982B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.7257	4.6809	4.6809	-0.0450	4.6877A	4.7112B	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	121.96	122.60	122.60	0.74	121.99A	122.78B	110.69	127.16	0	0
EYMAR21	2021-03-17	122.06	122.71	122.71	0.75	122.09A	122.88B	114.77	127.22	0	0
EYJUN21	2021-06-16	122.16	122.80	122.80	0.74	122.20A	122.97B	119.91	127.29	0	0
EYSEP21	2021-09-15	122.25	122.90	122.90	0.74	122.30A	123.07B	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	0.9170	0.9135	0.9135	-0.0045	0.9131A	0.9167B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9138	0.9109	0.9109	-0.0045	0.9106A	0.9135B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9113	0.9084	0.9084	-0.0046	0.9081A	0.9110B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9088	0.9059	0.9059	-0.0046	0.9056A	0.9085B	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	0.9170	0.9135	0.9135	-0.0045	0.9131A	0.9167B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9138	0.9109	0.9109	-0.0045	0.9106A	0.9135B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9113	0.9084	0.9084	-0.0046	0.9081A	0.9110B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9088	0.9059	0.9059	-0.0046	0.9056A	0.9085B	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	104.51	104.60	104.60	-0.04	104.51A	104.72B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.37	104.47	104.47	-0.03	104.37A	104.58B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.24	104.33	104.33	-0.03	104.24A	104.45B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.10	104.19	104.19	-0.03	104.10A	104.30B	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	104.51	104.60	104.60	-0.04	104.51A	104.72B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.37	104.47	104.47	-0.03	104.37A	104.58B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.24	104.33	104.33	-0.03	104.24A	104.45B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.10	104.19	104.19	-0.03	104.10A	104.30B	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	5.0680	5.0680	-0.0480	5.0650A	5.1020B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	5.1010	5.0690	5.0690	-0.0480	5.0660A	5.1020B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.1020	5.0700	5.0700	-0.0480	5.0670A	5.1030B	5.0270	5.1460	0	0
PMMAR21	2021-03-17	5.1030	5.0710	5.0710	-0.0470	5.0680A	5.1040B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.1040	5.0710	5.0710	-0.0490	5.0690A	5.1040B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.1050	5.0720	5.0720	-0.0480	5.0710A	5.1050B	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	1.2934	1.3012	1.3012	0.0085	1.2936A	1.3013B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2941	1.3020	1.3020	0.0086	1.2944A	1.3020B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.2947	1.3027	1.3027	0.0086	1.2951A	1.3027B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.2954	1.3033	1.3033	0.0085	1.2958A	1.3033B	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	5.1002	5.0689	5.0689	-0.0478	5.0654A	5.1028B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.1023	5.0704	5.0704	-0.0474	5.0672A	5.1043B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.1035	5.0707	5.0707	-0.0485	5.0686A	5.1047B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.1049	5.0713	5.0713	-0.0488	5.0702A	5.1054B	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	1.2934	1.3012	1.3012	0.0085	1.2936A	1.3013B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2941	1.3020	1.3020	0.0086	1.2944A	1.3020B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.2947	1.3027	1.3027	0.0086	1.2951A	1.3027B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.2954	1.3033	1.3033	0.0085	1.2958A	1.3033B	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	3.8960	3.8960	-0.0620	3.8960A	3.9400B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.9440	3.8960	3.8960	-0.0620	3.8960A	3.9390B	3.6570	4.2930	0	58
UMJAN21	2021-01-20	3.9430	3.8950	3.8950	-0.0630	3.8950A	3.9390B	3.8620	3.9660	0	0
UMMAR21	2021-03-17	3.9430	3.8950	3.8950	-0.0620	3.8950A	3.9380B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.9420	3.8930	3.8930	-0.0630	3.8940A	3.9360B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.9410	3.8910	3.8910	-0.0630	3.8920A	3.9350B	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	3.9440	3.8960	3.8960	-0.0620	3.8960A	3.9400B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.9440	3.8960	3.8960	-0.0620	3.8960A	3.9390B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.9430	3.8950	3.8950	-0.0630	3.8950A	3.9390B	3.8620	3.9660	0	0
USMAR21	2021-03-17	3.9430	3.8950	3.8950	-0.0620	3.8950A	3.9380B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.9420	3.8930	3.8930	-0.0630	3.8940A	3.9360B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.9410	3.8910	3.8910	-0.0630	3.8920A	3.9350B	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	3.9431	3.8956	3.8956	-0.0623	3.8951A	3.9398B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.9422	3.8945	3.8945	-0.0623	3.8942A	3.9387B	3.6569	4.2883	0	26
UXJUN21	2021-06-16	3.9411	3.8928	3.8928	-0.0633	3.8931A	3.9369B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.9401	3.8912	3.8912	-0.0631	3.8920A	3.9353B	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