WGT S.A.

Wyniki sesji z dnia 2020-11-05

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	0.7208	0.7236	0.7236	0.0081	0.7193A	0.7253B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7174	0.7240	0.7240	0.0081	0.7176A	0.7256B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7177	0.7243	0.7243	0.0081	0.7180A	0.7259B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7179	0.7245	0.7245	0.0080	0.7182A	0.7261B	0.7022	0.7261	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7208	0.7236	0.7236	0.0081	0.7193A	0.7253B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7174	0.7240	0.7240	0.0081	0.7176A	0.7256B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7177	0.7243	0.7243	0.0081	0.7180A	0.7259B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7179	0.7245	0.7245	0.0080	0.7182A	0.7261B	0.7022	0.7261	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	1.3140	1.3077	1.3077	-0.0083	1.3054A	1.3142B	1.2970	1.4578	0	0
CAMAR21	2021-03-17	1.3104	1.3074	1.3074	-0.0082	1.3050A	1.3138B	1.2990	1.4567	0	0
CAJUN21	2021-06-16	1.3137	1.3073	1.3073	-0.0082	1.3050A	1.3137B	1.2992	1.3696	0	0
CASEP21	2021-09-15	1.3137	1.3072	1.3072	-0.0082	1.3050A	1.3136B	1.3050	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	4.2370	4.2200	4.2200	-0.0440	4.2090A	4.2430B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.2560	4.2230	4.2230	-0.0440	4.2120A	4.2510B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.2440	4.2270	4.2270	-0.0440	4.2160A	4.2500B	4.2160	4.3580	0	0
CMMAR21	2021-03-17	4.2660	4.2330	4.2330	-0.0440	4.2220A	4.2600B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.2760	4.2420	4.2420	-0.0450	4.2320A	4.2700B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2880	4.2520	4.2520	-0.0450	4.2430A	4.2790B	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	1.3140	1.3077	1.3077	-0.0083	1.3054A	1.3142B	1.2970	1.4579	0	0
CNMAR21	2021-03-17	1.3104	1.3074	1.3074	-0.0082	1.3050A	1.3138B	1.2990	1.4567	0	0
CNJUN21	2021-06-16	1.3137	1.3073	1.3073	-0.0082	1.3050A	1.3137B	1.2992	1.3696	0	0
CNSEP21	2021-09-15	1.3137	1.3072	1.3072	-0.0082	1.3050A	1.3136B	1.3050	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	4.2553	4.2228	4.2228	-0.0444	4.2118A	4.2512B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.2657	4.2322	4.2322	-0.0447	4.2217A	4.2608B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2759	4.2416	4.2416	-0.0450	4.2317A	4.2703B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2871	4.2515	4.2515	-0.0450	4.2422A	4.2798B	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	1.1736	1.1830	1.1830	0.0115	1.1738A	1.1859B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1744	1.1837	1.1837	0.0114	1.1746A	1.1866B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1755	1.1848	1.1848	0.0114	1.1757A	1.1877B	1.1657	1.1890	0	0
DMMAR21	2021-03-17	1.1795	1.1863	1.1863	0.0113	1.1788A	1.1891B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1819	1.1888	1.1888	0.0114	1.1812A	1.1916B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1819	1.1913	1.1913	0.0115	1.1821A	1.1941B	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	1.1744	1.1837	1.1837	0.0114	1.1746A	1.1866B	1.0778	1.2034	0	18
DXMAR21	2021-03-17	1.1795	1.1863	1.1863	0.0113	1.1788A	1.1891B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1819	1.1888	1.1888	0.0114	1.1812A	1.1916B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1819	1.1913	1.1913	0.0115	1.1821A	1.1941B	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	0.9049	0.9049	0.0028	0.9035A	0.9059B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9061	0.9063	0.9063	0.0028	0.9049A	0.9073B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9074	0.9078	0.9078	0.0029	0.9064A	0.9088B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9089	0.9092	0.9092	0.0029	0.9079A	0.9102B	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	26.842	26.753	26.753	-0.093	26.741A	26.821B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.863	26.773	26.773	-0.092	26.762A	26.833B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.895	26.802	26.802	-0.095	26.799A	26.860B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.908	26.829	26.829	-0.093	26.829A	26.882B	26.829	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	1.1736	1.1830	1.1830	0.0115	1.1738A	1.1859B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1744	1.1837	1.1837	0.0114	1.1746A	1.1866B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1755	1.1848	1.1848	0.0114	1.1757A	1.1877B	1.1657	1.1890	0	0
EDMAR21	2021-03-17	1.1795	1.1863	1.1863	0.0113	1.1788A	1.1891B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1820	1.1888	1.1888	0.0114	1.1812A	1.1916B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1819	1.1913	1.1913	0.0115	1.1821A	1.1941B	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	26.842	26.753	26.753	-0.093	26.741A	26.821B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.863	26.773	26.773	-0.092	26.762A	26.833B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.895	26.802	26.802	-0.095	26.799A	26.860B	26.155	27.519	0	0
EESEP21	2021-09-15	26.908	26.829	26.829	-0.093	26.829A	26.882B	26.829	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	1.0690	1.0720	1.0720	0.0046	1.0691A	1.0721B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0685	1.0712	1.0712	0.0045	1.0685A	1.0714B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0678	1.0706	1.0706	0.0046	1.0679A	1.0707B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0667	1.0699	1.0699	0.0046	1.0673A	1.0700B	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	361.33	359.22	359.22	-5.15	358.35A	361.06B	331.23	371.11	0	0
EHMAR21	2021-03-17	362.71	360.52	360.52	-5.17	359.68A	362.32B	345.71	371.97	0	0
EHJUN21	2021-06-16	363.90	361.55	361.55	-5.27	360.77A	363.49B	346.74	372.10	0	0
EHSEP21	2021-09-15	365.34	362.87	362.87	-5.31	362.16A	364.74B	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	122.71	122.79	122.79	0.45	122.68A	123.15B	110.69	127.16	0	0
EJMAR21	2021-03-17	122.65	122.89	122.89	0.45	122.69A	123.26B	114.77	127.22	0	0
EJJUN21	2021-06-16	122.90	122.99	122.99	0.45	122.89A	123.35B	119.91	127.29	0	0
EJSEP21	2021-09-15	122.99	123.09	123.09	0.46	122.99A	123.44B	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	4.5470	4.5240	4.5240	-0.0310	4.5100A	4.5430B	4.3870	4.6440	0	10
EMDEC20	2020-12-16	4.5500	4.5260	4.5260	-0.0310	4.5120A	4.5450B	4.3070	4.6550	0	73
EMJAN21	2021-01-20	4.5530	4.5300	4.5300	-0.0310	4.5150A	4.5490B	4.5150	4.6500	0	0
EMMAR21	2021-03-17	4.5410	4.5340	4.5340	-0.0310	4.5200A	4.5490B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.5660	4.5410	4.5410	-0.0310	4.5280A	4.5600B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5740	4.5490	4.5490	-0.0310	4.5360A	4.5680B	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	0.9049	0.9049	0.0028	0.9035A	0.9059B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9061	0.9063	0.9063	0.0028	0.9049A	0.9073B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9074	0.9078	0.9078	0.0029	0.9064A	0.9088B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9089	0.9092	0.9092	0.0029	0.9079A	0.9102B	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	1.0690	1.0720	1.0720	0.0046	1.0691A	1.0721B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0685	1.0712	1.0712	0.0045	1.0685A	1.0714B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0678	1.0706	1.0706	0.0046	1.0679A	1.0707B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0667	1.0699	1.0699	0.0046	1.0673A	1.0700B	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	4.5470	4.5240	4.5240	-0.0310	4.5100A	4.5430B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.5500	4.5260	4.5260	-0.0310	4.5120A	4.5450B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.5530	4.5300	4.5300	-0.0310	4.5150A	4.5490B	4.5150	4.6500	0	0
EUMAR21	2021-03-17	4.5410	4.5340	4.5340	-0.0310	4.5200A	4.5490B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5660	4.5410	4.5410	-0.0310	4.5280A	4.5600B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5740	4.5490	4.5490	-0.0310	4.5360A	4.5680B	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	4.5492	4.5261	4.5261	-0.0308	4.5117A	4.5459B	2.8675	4.6664	0	425
EXMAR21	2021-03-17	4.5409	4.5333	4.5333	-0.0314	4.5195A	4.5495B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.5654	4.5404	4.5404	-0.0317	4.5271A	4.5607B	4.3586	115.9165	0	12
EXSEP21	2021-09-15	4.5737	4.5481	4.5481	-0.0316	4.5353A	4.5681B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5662	4.5567	4.5567	-0.0316	4.5446A	4.5726B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5931	4.5658	4.5658	-0.0316	4.5544A	4.5844B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.6028	4.5749	4.5749	-0.0312	4.5636A	4.5929B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5954	4.5846	4.5846	-0.0311	4.5737A	4.5988B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.6069	4.5953	4.5953	-0.0312	4.5846A	4.6081B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.6188	4.6064	4.6064	-0.0320	4.5966A	4.6179B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6499	4.6194	4.6194	-0.0328	4.6106A	4.6334B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6624	4.6315	4.6315	-0.0338	4.6236A	4.6442B	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	122.71	122.79	122.79	0.45	122.68A	123.15B	110.69	127.16	0	0
EYMAR21	2021-03-17	122.65	122.89	122.89	0.45	122.69A	123.26B	114.77	127.22	0	0
EYJUN21	2021-06-16	122.90	122.99	122.99	0.45	122.89A	123.35B	119.91	127.29	0	0
EYSEP21	2021-09-15	122.99	123.09	123.09	0.46	122.99A	123.44B	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	0.9086	0.9055	0.9055	-0.0049	0.9036A	0.9088B	0.8977	0.9770	0	0
HMMAR21	2021-03-17	0.9061	0.9030	0.9030	-0.0049	0.9012A	0.9064B	0.8953	0.9733	0	0
HMJUN21	2021-06-16	0.9037	0.9006	0.9006	-0.0048	0.8988A	0.9039B	0.8930	0.9427	0	0
HMSEP21	2021-09-15	0.9012	0.8981	0.8981	-0.0049	0.8963A	0.9014B	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	0.9086	0.9055	0.9055	-0.0049	0.9036A	0.9088B	0.8977	0.9770	0	2
HXMAR21	2021-03-17	0.9061	0.9030	0.9030	-0.0049	0.9012A	0.9064B	0.8953	0.9733	0	0
HXJUN21	2021-06-16	0.9037	0.9006	0.9006	-0.0048	0.8988A	0.9039B	0.8930	0.9427	0	0
HXSEP21	2021-09-15	0.9012	0.8981	0.8981	-0.0049	0.8963A	0.9014B	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	104.27	103.73	103.73	-0.63	103.58A	104.35B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.13	103.60	103.60	-0.62	103.45A	104.21B	103.45	110.04	0	0
JMJUN21	2021-06-16	104.01	103.47	103.47	-0.61	103.31A	104.07B	103.31	107.32	0	0
JMSEP21	2021-09-15	103.87	103.34	103.34	-0.60	103.18A	103.93B	103.18	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	104.27	103.73	103.73	-0.63	103.58A	104.35B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.13	103.60	103.60	-0.62	103.45A	104.21B	103.45	110.04	0	0
JXJUN21	2021-06-16	104.01	103.47	103.47	-0.61	103.32A	104.07B	103.32	107.32	0	0
JXSEP21	2021-09-15	103.87	103.34	103.34	-0.60	103.18A	103.93B	103.18	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	5.0280	5.0020	5.0020	-0.0460	4.9870A	5.0240B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	5.0290	5.0020	5.0020	-0.0470	4.9870A	5.0240B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0300	5.0030	5.0030	-0.0460	4.9880A	5.0250B	4.9880	5.1460	0	0
PMMAR21	2021-03-17	5.0300	5.0020	5.0020	-0.0480	4.9870A	5.0240B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0310	5.0020	5.0020	-0.0480	4.9870A	5.0250B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0320	5.0030	5.0030	-0.0470	4.9890A	5.0250B	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	1.3023	1.3081	1.3081	0.0084	1.3012A	1.3110B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.2990	1.3089	1.3089	0.0086	1.2990A	1.3117B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3037	1.3095	1.3095	0.0084	1.3027A	1.3123B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3043	1.3101	1.3101	0.0083	1.3035A	1.3130B	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	5.0286	5.0022	5.0022	-0.0464	4.9867A	5.0249B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0295	5.0021	5.0021	-0.0477	4.9868A	5.0249B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0302	5.0021	5.0021	-0.0477	4.9869A	5.0252B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0314	5.0026	5.0026	-0.0476	4.9883A	5.0255B	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	1.3023	1.3081	1.3081	0.0084	1.3012A	1.3110B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.2990	1.3089	1.3089	0.0086	1.2990A	1.3117B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3037	1.3095	1.3095	0.0084	1.3027A	1.3123B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3043	1.3101	1.3101	0.0083	1.3035A	1.3130B	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	3.8520	3.8250	3.8250	-0.0630	3.8060A	3.8590B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.8740	3.8240	3.8240	-0.0640	3.8060A	3.8700B	3.6570	4.2930	0	58
UMJAN21	2021-01-20	3.8740	3.8230	3.8230	-0.0640	3.8050A	3.8690B	3.8050	3.9660	0	0
UMMAR21	2021-03-17	3.8500	3.8220	3.8220	-0.0640	3.8030A	3.8560B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8710	3.8200	3.8200	-0.0640	3.8020A	3.8660B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8700	3.8180	3.8180	-0.0640	3.8010A	3.8640B	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	3.8520	3.8250	3.8250	-0.0630	3.8060A	3.8590B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.8740	3.8240	3.8240	-0.0640	3.8060A	3.8700B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.8740	3.8230	3.8230	-0.0640	3.8050A	3.8690B	3.8050	3.9660	0	0
USMAR21	2021-03-17	3.8500	3.8220	3.8220	-0.0640	3.8030A	3.8560B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8710	3.8200	3.8200	-0.0640	3.8020A	3.8660B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8700	3.8180	3.8180	-0.0640	3.8010A	3.8640B	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	3.8736	3.8240	3.8240	-0.0635	3.8051A	3.8701B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.8495	3.8218	3.8218	-0.0638	3.8029A	3.8564B	3.6569	4.2883	0	29
UXJUN21	2021-06-16	3.8708	3.8200	3.8200	-0.0640	3.8011A	3.8665B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.8695	3.8184	3.8184	-0.0638	3.8004A	3.8647B	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