WGT S.A.

Wyniki sesji z dnia 2020-11-10

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	0.7288	0.7291	0.7291	-0.0046	0.7288A	0.7290B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7292	0.7294	0.7294	-0.0047	0.7292A	0.7293B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7295	0.7297	0.7297	-0.0047	0.7295A	0.7296B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7297	0.7300	0.7300	-0.0047	0.7297A	0.7299B	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	0.7288	0.7291	0.7291	-0.0046	0.7288A	0.7290B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7292	0.7294	0.7294	-0.0047	0.7292A	0.7293B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7295	0.7297	0.7297	-0.0047	0.7295A	0.7296B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7297	0.7300	0.7300	-0.0047	0.7297A	0.7299B	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	1.3003	1.3001	1.3001	0.0063	1.3002A	1.3003B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.2999	1.2997	1.2997	0.0063	1.2998A	1.2999B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.2998	1.2996	1.2996	0.0063	1.2998A	1.2998B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.2997	1.2996	1.2996	0.0063	1.2998A	1.2997B	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	4.1540	4.1570	4.1570	0.0180	4.1590A	4.1550B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.1570	4.1600	4.1600	0.0180	4.1620A	4.1580B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.1610	4.1650	4.1650	0.0190	4.1670A	4.1620B	4.1470	4.3580	0	0
CMMAR21	2021-03-17	4.1660	4.1690	4.1690	0.0170	4.1720A	4.1670B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1760	4.1790	4.1790	0.0180	4.1820A	4.1760B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1850	4.1890	4.1890	0.0170	4.1930A	4.1860B	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	1.3003	1.3001	1.3001	0.0063	1.3002A	1.3003B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.2999	1.2997	1.2997	0.0063	1.2998A	1.2999B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.2998	1.2996	1.2996	0.0062	1.2998A	1.2998B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.2997	1.2996	1.2996	0.0063	1.2998A	1.2997B	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	4.1571	4.1592	4.1592	0.0172	4.1612A	4.1580B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1667	4.1692	4.1692	0.0174	4.1717A	4.1676B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1760	4.1789	4.1789	0.0175	4.1817A	4.1769B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1857	4.1892	4.1892	0.0176	4.1927A	4.1867B	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	1.1831	1.1830	1.1830	-0.0084	1.1829A	1.1829B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1838	1.1837	1.1837	-0.0085	1.1837A	1.1836B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1850	1.1848	1.1848	-0.0085	1.1848A	1.1848B	1.1657	1.1932	0	0
DMMAR21	2021-03-17	1.1863	1.1862	1.1862	-0.0086	1.1862A	1.1862B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1888	1.1886	1.1886	-0.0086	1.1887A	1.1886B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1913	1.1912	1.1912	-0.0085	1.1912A	1.1911B	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	1.1838	1.1837	1.1837	-0.0085	1.1837A	1.1836B	1.0778	1.2034	0	18
DXMAR21	2021-03-17	1.1863	1.1862	1.1862	-0.0086	1.1862A	1.1862B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1888	1.1886	1.1886	-0.0086	1.1887A	1.1886B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1913	1.1912	1.1912	-0.0085	1.1912A	1.1911B	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	0.8980	0.8980	0.8980	-0.0053	0.8980A	0.8980B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8994	0.8994	0.8994	-0.0054	0.8994A	0.8994B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9009	0.9008	0.9008	-0.0054	0.9009A	0.9008B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9024	0.9022	0.9022	-0.0055	0.9024A	0.9022B	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	26.517	26.540	26.540	0.047	26.564A	26.519B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.537	26.565	26.565	0.048	26.593A	26.539B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.565	26.599	26.599	0.051	26.632A	26.566B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.596	26.634	26.634	0.052	26.669A	26.598B	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	1.1831	1.1830	1.1830	-0.0084	1.1829A	1.1829B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1838	1.1837	1.1837	-0.0085	1.1837A	1.1836B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1850	1.1848	1.1848	-0.0085	1.1848A	1.1848B	1.1657	1.1932	0	0
EDMAR21	2021-03-17	1.1863	1.1862	1.1862	-0.0086	1.1862A	1.1862B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1888	1.1886	1.1886	-0.0086	1.1887A	1.1886B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1913	1.1912	1.1912	-0.0085	1.1912A	1.1911B	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	26.517	26.540	26.540	0.047	26.564A	26.519B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.537	26.565	26.565	0.048	26.593A	26.539B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.565	26.599	26.599	0.051	26.632A	26.566B	26.155	27.519	0	0
EESEP21	2021-09-15	26.596	26.634	26.634	0.052	26.669A	26.598B	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	1.0799	1.0798	1.0798	0.0005	1.0798A	1.0799B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0791	1.0791	1.0791	0.0006	1.0791A	1.0791B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0783	1.0783	1.0783	0.0004	1.0784A	1.0783B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0777	1.0777	1.0777	0.0006	1.0779A	1.0777B	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	359.12	359.36	359.36	1.56	359.54A	359.17B	331.23	371.11	0	0
EHMAR21	2021-03-17	360.45	360.66	360.66	1.56	360.87A	360.45B	345.71	371.97	0	0
EHJUN21	2021-06-16	361.50	361.71	361.71	1.59	361.94A	361.50B	346.74	372.10	0	0
EHSEP21	2021-09-15	362.63	362.92	362.92	1.52	363.23A	362.63B	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	124.39	124.37	124.37	-0.53	124.37A	124.36B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.53	124.47	124.47	-0.54	124.47A	124.49B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.60	124.57	124.57	-0.54	124.57A	124.54B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.69	124.66	124.66	-0.55	124.67A	124.63B	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	4.4870	4.4890	4.4890	0.0220	4.4910A	4.4870B	4.3870	4.6440	0	30
EMDEC20	2020-12-16	4.4900	4.4920	4.4920	0.0220	4.4940A	4.4900B	4.3070	4.6550	0	81
EMJAN21	2021-01-20	4.4930	4.4950	4.4950	0.0220	4.4970A	4.4930B	4.4710	4.6500	0	0
EMMAR21	2021-03-17	4.4970	4.5000	4.5000	0.0220	4.5030A	4.4970B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.5040	4.5070	4.5070	0.0220	4.5100A	4.5040B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5120	4.5150	4.5150	0.0220	4.5180A	4.5120B	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	0.8980	0.8980	0.8980	-0.0053	0.8980A	0.8980B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8994	0.8994	0.8994	-0.0054	0.8994A	0.8994B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9009	0.9008	0.9008	-0.0054	0.9009A	0.9008B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9024	0.9022	0.9022	-0.0055	0.9024A	0.9022B	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	1.0799	1.0798	1.0798	0.0005	1.0798A	1.0799B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0791	1.0791	1.0791	0.0006	1.0791A	1.0791B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0783	1.0783	1.0783	0.0004	1.0784A	1.0783B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0777	1.0777	1.0777	0.0006	1.0779A	1.0777B	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	4.4870	4.4890	4.4890	0.0220	4.4910A	4.4870B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.4900	4.4920	4.4920	0.0220	4.4940A	4.4900B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4930	4.4950	4.4950	0.0220	4.4970A	4.4930B	4.4710	4.6500	0	0
EUMAR21	2021-03-17	4.4970	4.5000	4.5000	0.0220	4.5030A	4.4970B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5040	4.5070	4.5070	0.0220	4.5100A	4.5040B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5120	4.5150	4.5150	0.0220	4.5180A	4.5120B	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	4.4902	4.4914	4.4914	0.0217	4.4932A	4.4902B	2.8675	4.6664	0	433
EXMAR21	2021-03-17	4.4972	4.4997	4.4997	0.0223	4.5021A	4.4974B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.5049	4.5068	4.5068	0.0220	4.5093A	4.5049B	4.3586	115.9165	0	16
EXSEP21	2021-09-15	4.5125	4.5150	4.5150	0.0222	4.5179A	4.5125B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5209	4.5249	4.5249	0.0224	4.5282A	4.5215B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5305	4.5349	4.5349	0.0219	4.5393A	4.5307B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5384	4.5454	4.5454	0.0220	4.5506A	4.5404B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5470	4.5574	4.5574	0.0224	4.5634A	4.5517B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5571	4.5681	4.5681	0.0223	4.5747A	4.5617B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5679	4.5783	4.5783	0.0223	4.5857A	4.5711B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5806	4.5902	4.5902	0.0223	4.5986A	4.5820B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5923	4.6013	4.6013	0.0225	4.6105A	4.5923B	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	124.39	124.37	124.37	-0.53	124.37A	124.36B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.53	124.47	124.47	-0.54	124.47A	124.49B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.60	124.57	124.57	-0.54	124.57A	124.54B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.69	124.66	124.66	-0.55	124.67A	124.63B	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	0.9123	0.9122	0.9122	0.0070	0.9123A	0.9123B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.9097	0.9096	0.9096	0.0069	0.9097A	0.9097B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.9072	0.9071	0.9071	0.0069	0.9073A	0.9072B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.9047	0.9047	0.9047	0.0069	0.9049A	0.9047B	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	0.9123	0.9122	0.9122	0.0070	0.9123A	0.9123B	0.8976	0.9770	0	2
HXMAR21	2021-03-17	0.9097	0.9096	0.9096	0.0069	0.9097A	0.9097B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.9072	0.9071	0.9071	0.0069	0.9073A	0.9072B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.9047	0.9047	0.9047	0.0069	0.9049A	0.9047B	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	105.10	105.06	105.06	0.29	105.06A	105.10B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.95	104.92	104.92	0.29	104.92A	104.95B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.81	104.78	104.78	0.28	104.79A	104.81B	102.89	107.32	0	0
JMSEP21	2021-09-15	104.68	104.65	104.65	0.28	104.65A	104.68B	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	105.10	105.06	105.06	0.29	105.06A	105.10B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.95	104.92	104.92	0.29	104.92A	104.95B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.81	104.78	104.78	0.28	104.79A	104.81B	102.89	107.32	0	0
JXSEP21	2021-09-15	104.68	104.65	104.65	0.28	104.65A	104.68B	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	4.9990	5.0020	5.0020	0.0540	5.0030A	4.9990B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	4.9990	5.0030	5.0030	0.0550	5.0040A	5.0000B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0000	5.0030	5.0030	0.0540	5.0050A	5.0000B	4.9450	5.1460	0	0
PMMAR21	2021-03-17	5.0000	5.0040	5.0040	0.0550	5.0050A	5.0000B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0000	5.0040	5.0040	0.0550	5.0060A	5.0000B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0000	5.0050	5.0050	0.0550	5.0070A	5.0010B	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	1.3183	1.3184	1.3184	-0.0014	1.3180A	1.3183B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3191	1.3192	1.3192	-0.0012	1.3188A	1.3190B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3198	1.3198	1.3198	-0.0013	1.3194A	1.3196B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3204	1.3204	1.3204	-0.0013	1.3201A	1.3202B	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	4.9999	5.0025	5.0025	0.0548	5.0032A	5.0001B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0003	5.0034	5.0034	0.0548	5.0047A	5.0005B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0003	5.0037	5.0037	0.0548	5.0054A	5.0005B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0009	5.0050	5.0050	0.0551	5.0067A	5.0012B	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	1.3183	1.3184	1.3184	-0.0014	1.3180A	1.3183B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3191	1.3192	1.3192	-0.0012	1.3188A	1.3190B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3198	1.3198	1.3198	-0.0013	1.3194A	1.3196B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3204	1.3204	1.3204	-0.0013	1.3201A	1.3202B	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	3.7930	3.7950	3.7950	0.0450	3.7970A	3.7940B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.7930	3.7950	3.7950	0.0460	3.7960A	3.7930B	3.6570	4.2930	0	60
UMJAN21	2021-01-20	3.7920	3.7940	3.7940	0.0450	3.7960A	3.7920B	3.7510	3.9660	0	0
UMMAR21	2021-03-17	3.7910	3.7940	3.7940	0.0460	3.7950A	3.7910B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7890	3.7920	3.7920	0.0460	3.7940A	3.7890B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7880	3.7910	3.7910	0.0460	3.7930A	3.7880B	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	3.7930	3.7950	3.7950	0.0450	3.7970A	3.7940B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.7930	3.7950	3.7950	0.0460	3.7960A	3.7930B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.7920	3.7940	3.7940	0.0450	3.7960A	3.7920B	3.7510	3.9660	0	0
USMAR21	2021-03-17	3.7910	3.7940	3.7940	0.0460	3.7950A	3.7910B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7890	3.7920	3.7920	0.0460	3.7940A	3.7890B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7880	3.7910	3.7910	0.0460	3.7930A	3.7880B	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	3.7931	3.7945	3.7945	0.0453	3.7960A	3.7931B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.7913	3.7936	3.7936	0.0461	3.7948A	3.7916B	3.6569	4.2883	0	29
UXJUN21	2021-06-16	3.7894	3.7914	3.7914	0.0453	3.7933A	3.7894B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.7882	3.7905	3.7905	0.0453	3.7926A	3.7883B	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