WGT S.A.

Wyniki sesji z dnia 2020-11-04

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	0.7091	0.7155	0.7155	0.0019	0.7075A	0.7173B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7095	0.7159	0.7159	0.0019	0.7079A	0.7176B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7100	0.7162	0.7162	0.0019	0.7082A	0.7179B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7103	0.7165	0.7165	0.0019	0.7085A	0.7181B	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	0.7091	0.7155	0.7155	0.0019	0.7075A	0.7173B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7095	0.7159	0.7159	0.0019	0.7079A	0.7176B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7100	0.7162	0.7162	0.0019	0.7082A	0.7179B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7103	0.7165	0.7165	0.0019	0.7085A	0.7181B	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	1.3250	1.3160	1.3160	0.0026	1.3141A	1.3263B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3248	1.3156	1.3156	0.0025	1.3138A	1.3260B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3245	1.3155	1.3155	0.0026	1.3137A	1.3257B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3243	1.3154	1.3154	0.0025	1.3136A	1.3256B	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	4.2560	4.2640	4.2640	0.0030	4.2400A	4.3060B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.2640	4.2670	4.2670	0.0020	4.2440A	4.3080B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.2640	4.2710	4.2710	0.0020	4.2480A	4.3140B	4.2480	4.3580	0	0
CMMAR21	2021-03-17	4.2750	4.2770	4.2770	0.0010	4.2540A	4.3180B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.2800	4.2870	4.2870	0.0020	4.2640A	4.3270B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2910	4.2970	4.2970	0.0020	4.2740A	4.3370B	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	1.3250	1.3160	1.3160	0.0026	1.3141A	1.3263B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3248	1.3156	1.3156	0.0025	1.3138A	1.3260B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3245	1.3155	1.3155	0.0026	1.3137A	1.3257B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3243	1.3154	1.3154	0.0025	1.3136A	1.3256B	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	4.2635	4.2672	4.2672	0.0027	4.2431A	4.3083B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.2742	4.2769	4.2769	0.0016	4.2535A	4.3182B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2850	4.2866	4.2866	0.0014	4.2635A	4.3278B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2902	4.2965	4.2965	0.0011	4.2738A	4.3373B	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	1.1643	1.1715	1.1715	0.0002	1.1641A	1.1748B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1651	1.1723	1.1723	0.0002	1.1649A	1.1756B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1661	1.1734	1.1734	0.0003	1.1660A	1.1766B	1.1657	1.1890	0	0
DMMAR21	2021-03-17	1.1675	1.1750	1.1750	0.0004	1.1674A	1.1780B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1700	1.1774	1.1774	0.0003	1.1699A	1.1804B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1726	1.1798	1.1798	0.0002	1.1724A	1.1830B	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	1.1651	1.1723	1.1723	0.0002	1.1649A	1.1756B	1.0778	1.2034	0	18
DXMAR21	2021-03-17	1.1675	1.1750	1.1750	0.0004	1.1674A	1.1780B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1700	1.1774	1.1774	0.0003	1.1699A	1.1804B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1726	1.1798	1.1798	0.0002	1.1724A	1.1830B	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	0.8973	0.9021	0.9021	0.0013	0.8970A	0.9036B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8987	0.9035	0.9035	0.0013	0.8984A	0.9050B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9002	0.9049	0.9049	0.0012	0.8999A	0.9064B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9017	0.9063	0.9063	0.0012	0.9014A	0.9078B	0.9014	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	26.890	26.846	26.846	-0.049	26.776A	27.034B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.911	26.865	26.865	-0.050	26.800A	27.050B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.943	26.897	26.897	-0.050	26.835A	27.077B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.973	26.922	26.922	-0.053	26.867A	27.101B	26.867	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	1.1643	1.1715	1.1715	0.0002	1.1641A	1.1748B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1651	1.1723	1.1723	0.0002	1.1649A	1.1756B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1661	1.1734	1.1734	0.0003	1.1660A	1.1766B	1.1657	1.1890	0	0
EDMAR21	2021-03-17	1.1675	1.1750	1.1750	0.0004	1.1674A	1.1780B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1700	1.1774	1.1774	0.0003	1.1699A	1.1804B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1726	1.1798	1.1798	0.0002	1.1724A	1.1830B	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	26.890	26.846	26.846	-0.049	26.776A	27.034B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.911	26.865	26.865	-0.050	26.800A	27.050B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.943	26.897	26.897	-0.050	26.835A	27.077B	26.155	27.519	0	0
EESEP21	2021-09-15	26.973	26.922	26.922	-0.053	26.867A	27.101B	26.867	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	1.0660	1.0674	1.0674	-0.0033	1.0660A	1.0694B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0654	1.0667	1.0667	-0.0033	1.0654A	1.0687B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0648	1.0660	1.0660	-0.0033	1.0648A	1.0680B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0642	1.0653	1.0653	-0.0033	1.0642A	1.0673B	1.0642	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	364.28	364.37	364.37	0.03	362.51A	366.72B	331.23	371.11	0	0
EHMAR21	2021-03-17	365.54	365.69	365.69	0.04	363.88A	367.99B	345.71	371.97	0	0
EHJUN21	2021-06-16	366.74	366.82	366.82	0.05	365.10A	369.10B	346.74	372.10	0	0
EHSEP21	2021-09-15	367.94	368.18	368.18	0.04	366.50A	370.43B	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	122.17	122.34	122.34	-0.26	122.17A	122.73B	110.69	127.16	0	0
EJMAR21	2021-03-17	122.28	122.44	122.44	-0.27	122.27A	122.83B	114.77	127.22	0	0
EJJUN21	2021-06-16	122.38	122.54	122.54	-0.26	122.36A	122.92B	119.91	127.29	0	0
EJSEP21	2021-09-15	122.48	122.63	122.63	-0.27	122.46A	123.01B	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	4.5620	4.5550	4.5550	-0.0080	4.5300A	4.5900B	4.3870	4.6440	0	10
EMDEC20	2020-12-16	4.5650	4.5570	4.5570	-0.0090	4.5330A	4.5930B	4.3070	4.6550	0	68
EMJAN21	2021-01-20	4.5680	4.5610	4.5610	-0.0090	4.5360A	4.5960B	4.5360	4.6500	0	0
EMMAR21	2021-03-17	4.5730	4.5650	4.5650	-0.0100	4.5410A	4.6000B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.5810	4.5720	4.5720	-0.0100	4.5490A	4.6080B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5880	4.5800	4.5800	-0.0100	4.5570A	4.6150B	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	0.8973	0.9021	0.9021	0.0013	0.8970A	0.9036B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8987	0.9035	0.9035	0.0013	0.8984A	0.9050B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9002	0.9049	0.9049	0.0012	0.8999A	0.9064B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9017	0.9063	0.9063	0.0012	0.9014A	0.9078B	0.9014	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	1.0660	1.0674	1.0674	-0.0033	1.0660A	1.0694B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0654	1.0667	1.0667	-0.0033	1.0654A	1.0687B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0648	1.0660	1.0660	-0.0033	1.0648A	1.0680B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0642	1.0653	1.0653	-0.0033	1.0642A	1.0673B	1.0642	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	4.5620	4.5550	4.5550	-0.0080	4.5300A	4.5900B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.5650	4.5570	4.5570	-0.0090	4.5330A	4.5930B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.5680	4.5610	4.5610	-0.0090	4.5360A	4.5960B	4.5360	4.6500	0	0
EUMAR21	2021-03-17	4.5730	4.5650	4.5650	-0.0100	4.5410A	4.6000B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5810	4.5720	4.5720	-0.0100	4.5490A	4.6080B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5880	4.5800	4.5800	-0.0100	4.5570A	4.6150B	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	4.5643	4.5569	4.5569	-0.0091	4.5325A	4.5933B	2.8675	4.6664	0	412
EXMAR21	2021-03-17	4.5728	4.5647	4.5647	-0.0098	4.5407A	4.6009B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.5810	4.5721	4.5721	-0.0100	4.5483A	4.6085B	4.3586	115.9165	0	12
EXSEP21	2021-09-15	4.5891	4.5797	4.5797	-0.0103	4.5562A	4.6159B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5982	4.5883	4.5883	-0.0104	4.5655A	4.6240B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.6072	4.5974	4.5974	-0.0106	4.5756A	4.6326B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6153	4.6061	4.6061	-0.0108	4.5852A	4.6410B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.6263	4.6157	4.6157	-0.0108	4.5955A	4.6505B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6378	4.6265	4.6265	-0.0117	4.6070A	4.6609B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6501	4.6384	4.6384	-0.0129	4.6197A	4.6719B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6666	4.6522	4.6522	-0.0145	4.6346A	4.6848B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6802	4.6653	4.6653	-0.0156	4.6482A	4.6966B	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	122.17	122.34	122.34	-0.26	122.17A	122.73B	110.69	127.16	0	0
EYMAR21	2021-03-17	122.28	122.44	122.44	-0.27	122.27A	122.83B	114.77	127.22	0	0
EYJUN21	2021-06-16	122.38	122.54	122.54	-0.26	122.36A	122.92B	119.91	127.29	0	0
EYSEP21	2021-09-15	122.48	122.63	122.63	-0.27	122.46A	123.01B	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	0.9132	0.9104	0.9104	-0.0031	0.9091A	0.9151B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9108	0.9079	0.9079	-0.0030	0.9067A	0.9124B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9083	0.9054	0.9054	-0.0030	0.9043A	0.9099B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9058	0.9030	0.9030	-0.0029	0.9018A	0.9073B	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	0.9132	0.9104	0.9104	-0.0031	0.9091A	0.9151B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9108	0.9079	0.9079	-0.0030	0.9067A	0.9124B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9083	0.9054	0.9054	-0.0030	0.9043A	0.9099B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9058	0.9030	0.9030	-0.0029	0.9018A	0.9073B	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	104.56	104.36	104.36	-0.24	104.12A	104.96B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.46	104.22	104.22	-0.25	103.98A	104.82B	103.73	110.04	0	0
JMJUN21	2021-06-16	104.32	104.08	104.08	-0.25	103.85A	104.68B	103.59	107.32	0	0
JMSEP21	2021-09-15	104.15	103.94	103.94	-0.25	103.71A	104.54B	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	104.56	104.36	104.36	-0.24	104.12A	104.96B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.46	104.22	104.22	-0.25	103.98A	104.82B	103.73	110.04	0	0
JXJUN21	2021-06-16	104.32	104.08	104.08	-0.25	103.85A	104.68B	103.59	107.32	0	0
JXSEP21	2021-09-15	104.15	103.94	103.94	-0.25	103.71A	104.54B	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	5.0590	5.0480	5.0480	-0.0200	5.0360A	5.1200B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	5.0590	5.0490	5.0490	-0.0200	5.0360A	5.1210B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0600	5.0490	5.0490	-0.0210	5.0370A	5.1220B	5.0270	5.1460	0	0
PMMAR21	2021-03-17	5.0600	5.0500	5.0500	-0.0210	5.0370A	5.1210B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0610	5.0500	5.0500	-0.0210	5.0380A	5.1210B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0530	5.0500	5.0500	-0.0220	5.0380A	5.1210B	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	1.2986	1.2997	1.2997	-0.0015	1.2930A	1.3052B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2995	1.3003	1.3003	-0.0017	1.2937A	1.3060B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3000	1.3011	1.3011	-0.0016	1.2943A	1.3066B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3007	1.3018	1.3018	-0.0015	1.2950A	1.3072B	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	5.0582	5.0486	5.0486	-0.0203	5.0358A	5.1214B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0597	5.0498	5.0498	-0.0206	5.0367A	5.1219B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0602	5.0498	5.0498	-0.0209	5.0372A	5.1219B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0523	5.0502	5.0502	-0.0211	5.0380A	5.1211B	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	1.2986	1.2997	1.2997	-0.0015	1.2929A	1.3052B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2995	1.3003	1.3003	-0.0017	1.2937A	1.3060B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3000	1.3011	1.3011	-0.0016	1.2944A	1.3066B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3007	1.3018	1.3018	-0.0015	1.2950A	1.3072B	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	3.8920	3.8880	3.8880	-0.0080	3.8590A	3.9440B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.8920	3.8880	3.8880	-0.0080	3.8580A	3.9430B	3.6570	4.2930	0	58
UMJAN21	2021-01-20	3.8910	3.8870	3.8870	-0.0080	3.8580A	3.9430B	3.8580	3.9660	0	0
UMMAR21	2021-03-17	3.8910	3.8860	3.8860	-0.0090	3.8570A	3.9410B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8890	3.8840	3.8840	-0.0090	3.8550A	3.9400B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8880	3.8820	3.8820	-0.0090	3.8540A	3.9380B	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	3.8920	3.8880	3.8880	-0.0080	3.8590A	3.9440B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.8920	3.8880	3.8880	-0.0080	3.8580A	3.9430B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.8910	3.8870	3.8870	-0.0080	3.8580A	3.9430B	3.8580	3.9660	0	0
USMAR21	2021-03-17	3.8910	3.8860	3.8860	-0.0090	3.8570A	3.9410B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8890	3.8840	3.8840	-0.0090	3.8550A	3.9400B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8880	3.8820	3.8820	-0.0090	3.8540A	3.9380B	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	3.8913	3.8875	3.8875	-0.0081	3.8577A	3.9437B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.8902	3.8856	3.8856	-0.0089	3.8564A	3.9419B	3.6569	4.2883	0	26
UXJUN21	2021-06-16	3.8887	3.8840	3.8840	-0.0088	3.8548A	3.9401B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.8874	3.8822	3.8822	-0.0090	3.8533A	3.9382B	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