WGT S.A.

Wyniki sesji z dnia 2020-11-09

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	0.7271	0.7337	0.7337	0.0065	0.7270A	0.7338B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7274	0.7341	0.7341	0.0066	0.7274A	0.7342B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7277	0.7344	0.7344	0.0066	0.7277A	0.7344B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7280	0.7347	0.7347	0.0066	0.7280A	0.7347B	0.7022	0.7347	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7271	0.7337	0.7337	0.0065	0.7270A	0.7338B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7274	0.7341	0.7341	0.0066	0.7274A	0.7341B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7277	0.7344	0.7344	0.0066	0.7277A	0.7345B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7280	0.7347	0.7347	0.0066	0.7280A	0.7348B	0.7022	0.7348	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	1.3008	1.2938	1.2938	-0.0118	1.2932A	1.3025B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.3004	1.2934	1.2934	-0.0117	1.2929A	1.3021B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.3004	1.2933	1.2933	-0.0119	1.2929A	1.3020B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.3004	1.2933	1.2933	-0.0118	1.2929A	1.3019B	1.2929	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	4.2080	4.1390	4.1390	-0.0960	4.1400A	4.2080B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.2110	4.1420	4.1420	-0.0950	4.1430A	4.2130B	4.0010	4.4280	0	0
CMJAN21	2021-01-20	4.2150	4.1460	4.1460	-0.0960	4.1470A	4.2150B	4.1470	4.3580	0	0
CMMAR21	2021-03-17	4.2210	4.1520	4.1520	-0.0950	4.1530A	4.2220B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.2310	4.1610	4.1610	-0.0960	4.1630A	4.2300B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.2420	4.1720	4.1720	-0.0950	4.1730A	4.2410B	4.1730	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	1.3008	1.2938	1.2938	-0.0118	1.2932A	1.3025B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.3004	1.2934	1.2934	-0.0117	1.2929A	1.3021B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.3004	1.2934	1.2934	-0.0118	1.2929A	1.3020B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.3004	1.2933	1.2933	-0.0118	1.2929A	1.3019B	1.2929	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	4.2104	4.1420	4.1420	-0.0953	4.1421A	4.2130B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.2206	4.1518	4.1518	-0.0951	4.1526A	4.2220B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.2310	4.1614	4.1614	-0.0951	4.1624A	4.2306B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.2416	4.1716	4.1716	-0.0949	4.1730A	4.2412B	4.1730	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	1.1877	1.1914	1.1914	0.0029	1.1864A	1.1913B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1885	1.1922	1.1922	0.0029	1.1872A	1.1921B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1896	1.1933	1.1933	0.0030	1.1883A	1.1932B	1.1657	1.1932	0	0
DMMAR21	2021-03-17	1.1919	1.1948	1.1948	0.0028	1.1898A	1.1946B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1944	1.1972	1.1972	0.0027	1.1923A	1.1971B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1961	1.1997	1.1997	0.0028	1.1948A	1.1995B	1.1717	1.1995	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.1885	1.1922	1.1922	0.0029	1.1872A	1.1921B	1.0778	1.2034	0	0
DXMAR21	2021-03-17	1.1919	1.1948	1.1948	0.0028	1.1898A	1.1946B	1.0806	1.2059	0	0
DXJUN21	2021-06-16	1.1944	1.1972	1.1972	0.0027	1.1923A	1.1971B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1961	1.1997	1.1997	0.0028	1.1948A	1.1995B	1.1717	1.1995	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	0.9022	0.9033	0.9033	-0.0012	0.9013A	0.9052B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9038	0.9048	0.9048	-0.0011	0.9028A	0.9066B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9053	0.9062	0.9062	-0.0012	0.9043A	0.9080B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9067	0.9077	0.9077	-0.0012	0.9058A	0.9094B	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	26.566	26.493	26.493	-0.163	26.437A	26.593B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.591	26.517	26.517	-0.163	26.467A	26.609B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.626	26.548	26.548	-0.162	26.503A	26.636B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.663	26.582	26.582	-0.160	26.543A	26.663B	26.543	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	1.1877	1.1914	1.1914	0.0029	1.1864A	1.1913B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1885	1.1922	1.1922	0.0029	1.1872A	1.1921B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1896	1.1933	1.1933	0.0030	1.1883A	1.1932B	1.1657	1.1932	0	0
EDMAR21	2021-03-17	1.1919	1.1948	1.1948	0.0028	1.1898A	1.1946B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1944	1.1972	1.1972	0.0027	1.1923A	1.1971B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1961	1.1997	1.1997	0.0028	1.1948A	1.1995B	1.1717	1.1995	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16	26.566	26.493	26.493	-0.163	26.437A	26.593B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.591	26.517	26.517	-0.163	26.467A	26.609B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.626	26.548	26.548	-0.162	26.503A	26.636B	26.155	27.519	0	0
EESEP21	2021-09-15	26.663	26.582	26.582	-0.160	26.543A	26.663B	26.543	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	1.0681	1.0793	1.0793	0.0111	1.0680A	1.0793B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0674	1.0785	1.0785	0.0110	1.0674A	1.0785B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0675	1.0779	1.0779	0.0111	1.0668A	1.0778B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0661	1.0771	1.0771	0.0109	1.0661A	1.0770B	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	358.91	357.80	357.80	-1.17	357.67A	360.25B	331.23	371.11	0	0
EHMAR21	2021-03-17	360.13	359.10	359.10	-1.16	359.01A	361.51B	345.71	371.97	0	0
EHJUN21	2021-06-16	361.29	360.12	360.12	-1.20	360.05A	362.50B	346.74	372.10	0	0
EHSEP21	2021-09-15	362.38	361.40	361.40	-1.18	361.40A	363.71B	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	123.14	124.90	124.90	2.15	122.97A	124.91B	110.69	127.16	0	0
EJMAR21	2021-03-17	123.24	125.01	125.01	2.16	123.07A	125.01B	114.77	127.22	0	0
EJJUN21	2021-06-16	123.34	125.11	125.11	2.16	123.18A	125.12B	119.91	127.29	0	0
EJSEP21	2021-09-15	123.43	125.21	125.21	2.17	123.28A	125.22B	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	4.4990	4.4670	4.4670	-0.0590	4.4650A	4.5000B	4.3870	4.6440	0	0
EMDEC20	2020-12-16	4.5010	4.4700	4.4700	-0.0580	4.4680A	4.5010B	4.3070	4.6550	0	0
EMJAN21	2021-01-20	4.5050	4.4730	4.4730	-0.0580	4.4710A	4.5040B	4.4710	4.6500	0	0
EMMAR21	2021-03-17	4.5090	4.4780	4.4780	-0.0570	4.4760A	4.5080B	4.3980	4.6620	0	0
EMJUN21	2021-06-16	4.5170	4.4850	4.4850	-0.0580	4.4830A	4.5150B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5250	4.4930	4.4930	-0.0580	4.4920A	4.5230B	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	0.9022	0.9033	0.9033	-0.0012	0.9013A	0.9052B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9038	0.9048	0.9048	-0.0011	0.9028A	0.9066B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9053	0.9062	0.9062	-0.0012	0.9043A	0.9080B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9067	0.9077	0.9077	-0.0012	0.9058A	0.9094B	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	1.0681	1.0793	1.0793	0.0111	1.0680A	1.0793B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0674	1.0785	1.0785	0.0110	1.0674A	1.0785B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0675	1.0779	1.0779	0.0111	1.0668A	1.0778B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0661	1.0771	1.0771	0.0109	1.0661A	1.0770B	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	4.4990	4.4670	4.4670	-0.0590	4.4650A	4.5000B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.5010	4.4700	4.4700	-0.0580	4.4680A	4.5010B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.5050	4.4730	4.4730	-0.0580	4.4710A	4.5040B	4.4710	4.6500	0	0
EUMAR21	2021-03-17	4.5090	4.4780	4.4780	-0.0570	4.4760A	4.5080B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5170	4.4850	4.4850	-0.0580	4.4830A	4.5150B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5250	4.4930	4.4930	-0.0580	4.4920A	4.5230B	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	4.5007	4.4697	4.4697	-0.0581	4.4673A	4.5010B	2.8675	4.6664	0	0
EXMAR21	2021-03-17	4.5083	4.4774	4.4774	-0.0579	4.4754A	4.5080B	4.3327	3436.3756	0	0
EXJUN21	2021-06-16	4.5166	4.4848	4.4848	-0.0577	4.4829A	4.5155B	4.3586	115.9165	0	0
EXSEP21	2021-09-15	4.5249	4.4928	4.4928	-0.0576	4.4915A	4.5231B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5341	4.5025	4.5025	-0.0567	4.5017A	4.5314B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5452	4.5130	4.5130	-0.0556	4.5130A	4.5418B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5559	4.5234	4.5234	-0.0549	4.5247A	4.5507B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5672	4.5350	4.5350	-0.0538	4.5367A	4.5591B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5792	4.5458	4.5458	-0.0539	4.5484A	4.5693B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5911	4.5560	4.5560	-0.0552	4.5592A	4.5797B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.6049	4.5679	4.5679	-0.0569	4.5723A	4.5930B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.6177	4.5788	4.5788	-0.0582	4.5840A	4.6032B	4.5840	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	123.14	124.90	124.90	2.15	122.97A	124.91B	110.69	127.16	0	0
EYMAR21	2021-03-17	123.24	125.01	125.01	2.16	123.07A	125.00B	114.77	127.22	0	0
EYJUN21	2021-06-16	123.34	125.11	125.11	2.16	123.18A	125.11B	119.91	127.29	0	0
EYSEP21	2021-09-15	123.43	125.21	125.21	2.17	123.28A	125.21B	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	0.8980	0.9052	0.9052	0.0071	0.8977A	0.9069B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.8956	0.9027	0.9027	0.0070	0.8953A	0.9044B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.8928	0.9002	0.9002	0.0071	0.8928A	0.9019B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.8904	0.8978	0.8978	0.0072	0.8904A	0.8995B	0.8903	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	0.8980	0.9052	0.9052	0.0071	0.8977A	0.9069B	0.8976	0.9770	0	0
HXMAR21	2021-03-17	0.8956	0.9027	0.9027	0.0070	0.8953A	0.9044B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.8928	0.9002	0.9002	0.0071	0.8928A	0.9019B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.8904	0.8978	0.8978	0.0072	0.8904A	0.8995B	0.8903	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	103.45	104.77	104.77	1.55	103.42A	104.96B	100.02	110.42	0	0
JMMAR21	2021-03-17	103.31	104.63	104.63	1.55	103.29A	104.84B	103.02	110.04	0	0
JMJUN21	2021-06-16	103.18	104.50	104.50	1.55	103.16A	104.71B	102.89	107.32	0	0
JMSEP21	2021-09-15	103.04	104.37	104.37	1.55	103.03A	104.58B	102.77	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	103.45	104.77	104.77	1.55	103.42A	104.96B	100.02	110.42	0	0
JXMAR21	2021-03-17	103.31	104.63	104.63	1.55	103.29A	104.84B	103.02	110.04	0	0
JXJUN21	2021-06-16	103.18	104.50	104.50	1.55	103.16A	104.69B	102.89	107.32	0	0
JXSEP21	2021-09-15	103.04	104.37	104.37	1.55	103.03A	104.56B	102.77	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	4.9880	4.9480	4.9480	-0.0570	4.9440A	4.9930B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	4.9890	4.9480	4.9480	-0.0570	4.9440A	4.9930B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.9890	4.9490	4.9490	-0.0580	4.9450A	4.9930B	4.9450	5.1460	0	0
PMMAR21	2021-03-17	4.9900	4.9490	4.9490	-0.0560	4.9460A	4.9920B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9910	4.9490	4.9490	-0.0580	4.9460A	4.9920B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9910	4.9500	4.9500	-0.0570	4.9480A	4.9920B	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	1.3147	1.3198	1.3198	0.0050	1.3126A	1.3200B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3154	1.3204	1.3204	0.0049	1.3134A	1.3205B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3160	1.3211	1.3211	0.0050	1.3140A	1.3213B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3167	1.3217	1.3217	0.0049	1.3147A	1.3219B	1.2705	1.3219	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.9882	4.9477	4.9477	-0.0585	4.9440A	4.9934B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9896	4.9486	4.9486	-0.0562	4.9451A	4.9929B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9904	4.9489	4.9489	-0.0576	4.9452A	4.9921B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9909	4.9499	4.9499	-0.0573	4.9471A	4.9926B	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	1.3146	1.3198	1.3198	0.0051	1.3126A	1.3200B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3154	1.3204	1.3204	0.0049	1.3134A	1.3205B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3158	1.3211	1.3211	0.0051	1.3140A	1.3213B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3165	1.3217	1.3217	0.0050	1.3147A	1.3219B	1.2705	1.3219	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	3.7820	3.7500	3.7500	-0.0570	3.7520A	3.7840B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.7810	3.7490	3.7490	-0.0580	3.7510A	3.7830B	3.6570	4.2930	0	0
UMJAN21	2021-01-20	3.7810	3.7490	3.7490	-0.0570	3.7510A	3.7820B	3.7510	3.9660	0	0
UMMAR21	2021-03-17	3.7800	3.7480	3.7480	-0.0570	3.7500A	3.7810B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7790	3.7460	3.7460	-0.0570	3.7490A	3.7790B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7770	3.7450	3.7450	-0.0570	3.7480A	3.7780B	3.7480	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	3.7820	3.7500	3.7500	-0.0570	3.7520A	3.7840B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.7810	3.7490	3.7490	-0.0580	3.7510A	3.7830B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.7810	3.7490	3.7490	-0.0570	3.7510A	3.7820B	3.7510	3.9660	0	0
USMAR21	2021-03-17	3.7800	3.7480	3.7480	-0.0570	3.7500A	3.7810B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7790	3.7460	3.7460	-0.0570	3.7490A	3.7790B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7770	3.7450	3.7450	-0.0570	3.7480A	3.7780B	3.7480	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	3.7808	3.7492	3.7492	-0.0576	3.7508A	3.7835B	3.6566	4.2935	0	0
UXMAR21	2021-03-17	3.7791	3.7475	3.7475	-0.0569	3.7495A	3.7816B	3.6569	4.2883	0	0
UXJUN21	2021-06-16	3.7781	3.7461	3.7461	-0.0569	3.7482A	3.7798B	3.6568	3.9839	0	0
UXSEP21	2021-09-15	3.7770	3.7452	3.7452	-0.0564	3.7475A	3.7784B	3.7475	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