WGT S.A.

Wyniki sesji z dnia 2020-11-12

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	0.7265	0.7266	0.7266	-0.0025	0.7252A	0.7282B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7270	0.7271	0.7271	-0.0023	0.7256A	0.7286B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7273	0.7274	0.7274	-0.0023	0.7259A	0.7288B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7276	0.7277	0.7277	-0.0023	0.7262A	0.7291B	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	0.7265	0.7266	0.7266	-0.0025	0.7252A	0.7282B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7270	0.7271	0.7271	-0.0023	0.7256A	0.7286B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7273	0.7274	0.7274	-0.0023	0.7259A	0.7288B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7276	0.7277	0.7277	-0.0023	0.7262A	0.7291B	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	1.3091	1.3106	1.3106	0.0105	1.3058A	1.3105B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.3085	1.3102	1.3102	0.0105	1.3054A	1.3100B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.3084	1.3101	1.3101	0.0105	1.3053A	1.3099B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.3081	1.3101	1.3101	0.0105	1.3054A	1.3099B	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	4.1560	4.1580	4.1580	0.0010	4.1520A	4.1610B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.1590	4.1600	4.1600	0.0000	4.1550A	4.1650B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.1640	4.1650	4.1650	0.0000	4.1600A	4.1690B	4.1470	4.3580	0	0
CMMAR21	2021-03-17	4.1680	4.1710	4.1710	0.0020	4.1660A	4.1750B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1780	4.1810	4.1810	0.0020	4.1770A	4.1840B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1880	4.1920	4.1920	0.0030	4.1880A	4.1940B	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	1.3091	1.3106	1.3106	0.0105	1.3058A	1.3105B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.3085	1.3102	1.3102	0.0105	1.3054A	1.3100B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.3084	1.3101	1.3101	0.0105	1.3053A	1.3099B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.3081	1.3101	1.3101	0.0105	1.3054A	1.3099B	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	4.1587	4.1604	4.1604	0.0012	4.1549A	4.1650B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1678	4.1708	4.1708	0.0016	4.1659A	4.1753B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1785	4.1810	4.1810	0.0021	4.1766A	4.1847B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1889	4.1914	4.1914	0.0022	4.1877A	4.1940B	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	1.1773	1.1801	1.1801	-0.0029	1.1773A	1.1822B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1781	1.1808	1.1808	-0.0029	1.1781A	1.1829B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1792	1.1820	1.1820	-0.0028	1.1792A	1.1841B	1.1657	1.1932	0	0
DMMAR21	2021-03-17	1.1823	1.1835	1.1835	-0.0027	1.1821A	1.1855B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1848	1.1859	1.1859	-0.0027	1.1845A	1.1879B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1856	1.1883	1.1883	-0.0029	1.1856A	1.1904B	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	1.1781	1.1808	1.1808	-0.0029	1.1781A	1.1829B	1.0778	1.2034	0	20
DXMAR21	2021-03-17	1.1823	1.1835	1.1835	-0.0027	1.1821A	1.1855B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1848	1.1859	1.1859	-0.0027	1.1845A	1.1879B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1856	1.1883	1.1883	-0.0029	1.1856A	1.1904B	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	0.8928	0.8965	0.8965	-0.0015	0.8928A	0.8992B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8943	0.8979	0.8979	-0.0015	0.8943A	0.9006B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8957	0.8993	0.8993	-0.0015	0.8957A	0.9020B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.8972	0.9007	0.9007	-0.0015	0.8972A	0.9033B	0.8972	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	26.498	26.472	26.472	-0.068	26.458A	26.497B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.525	26.493	26.493	-0.072	26.485A	26.516B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.567	26.530	26.530	-0.069	26.528A	26.546B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.607	26.568	26.568	-0.066	26.567A	26.579B	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	1.1773	1.1801	1.1801	-0.0029	1.1773A	1.1822B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1781	1.1808	1.1808	-0.0029	1.1781A	1.1829B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1792	1.1820	1.1820	-0.0028	1.1792A	1.1841B	1.1657	1.1932	0	0
EDMAR21	2021-03-17	1.1823	1.1835	1.1835	-0.0027	1.1821A	1.1855B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1848	1.1859	1.1859	-0.0027	1.1845A	1.1879B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1856	1.1883	1.1883	-0.0029	1.1856A	1.1904B	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	26.498	26.472	26.472	-0.068	26.458A	26.497B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.525	26.493	26.493	-0.072	26.485A	26.516B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.567	26.530	26.530	-0.069	26.528A	26.546B	26.155	27.519	0	0
EESEP21	2021-09-15	26.607	26.568	26.568	-0.066	26.567A	26.579B	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	1.0791	1.0790	1.0790	-0.0008	1.0788A	1.0803B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0785	1.0783	1.0783	-0.0008	1.0781A	1.0796B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0778	1.0776	1.0776	-0.0007	1.0774A	1.0789B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0772	1.0768	1.0768	-0.0009	1.0767A	1.0780B	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	355.98	355.43	355.43	-3.93	355.05A	356.07B	331.23	371.11	0	0
EHMAR21	2021-03-17	357.38	356.62	356.62	-4.04	356.44A	357.35B	345.71	371.97	0	0
EHJUN21	2021-06-16	359.07	357.77	357.77	-3.94	357.47A	358.31B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.28	358.94	358.94	-3.98	358.73A	359.41B	358.73	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	123.96	124.19	124.19	-0.18	123.96A	124.53B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.07	124.30	124.30	-0.17	124.07A	124.63B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.17	124.39	124.39	-0.18	124.17A	124.72B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.27	124.48	124.48	-0.18	124.27A	124.80B	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	4.4860	4.4870	4.4870	-0.0020	4.4810A	4.4910B	4.3870	4.6440	0	40
EMDEC20	2020-12-16	4.4910	4.4890	4.4890	-0.0030	4.4840A	4.4930B	4.3070	4.6550	0	81
EMJAN21	2021-01-20	4.4930	4.4930	4.4930	-0.0020	4.4870A	4.4970B	4.4710	4.6500	0	0
EMMAR21	2021-03-17	4.4970	4.4970	4.4970	-0.0030	4.4920A	4.5010B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.5060	4.5050	4.5050	-0.0020	4.5010A	4.5080B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5130	4.5140	4.5140	-0.0010	4.5100A	4.5160B	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	0.8928	0.8965	0.8965	-0.0015	0.8928A	0.8992B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8943	0.8979	0.8979	-0.0015	0.8943A	0.9006B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8957	0.8993	0.8993	-0.0015	0.8957A	0.9020B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.8972	0.9007	0.9007	-0.0015	0.8972A	0.9033B	0.8972	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	1.0791	1.0790	1.0790	-0.0008	1.0788A	1.0803B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0785	1.0783	1.0783	-0.0008	1.0781A	1.0796B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0778	1.0776	1.0776	-0.0007	1.0774A	1.0789B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0772	1.0768	1.0768	-0.0009	1.0767A	1.0780B	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	4.4860	4.4870	4.4870	-0.0020	4.4810A	4.4910B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.4910	4.4890	4.4890	-0.0030	4.4840A	4.4930B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4930	4.4930	4.4930	-0.0020	4.4870A	4.4970B	4.4710	4.6500	0	0
EUMAR21	2021-03-17	4.4970	4.4970	4.4970	-0.0030	4.4920A	4.5010B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.5060	4.5050	4.5050	-0.0020	4.5010A	4.5080B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5130	4.5140	4.5140	-0.0010	4.5100A	4.5160B	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	4.4907	4.4887	4.4887	-0.0027	4.4831A	4.4933B	2.8675	4.6664	0	433
EXMAR21	2021-03-17	4.4994	4.4968	4.4968	-0.0029	4.4918A	4.5013B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.5055	4.5049	4.5049	-0.0019	4.5003A	4.5086B	4.3586	115.9165	0	16
EXSEP21	2021-09-15	4.5142	4.5132	4.5132	-0.0018	4.5092A	4.5163B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5233	4.5226	4.5226	-0.0023	4.5185A	4.5257B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5329	4.5329	4.5329	-0.0020	4.5291A	4.5355B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5441	4.5438	4.5438	-0.0016	4.5406A	4.5457B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5565	4.5555	4.5555	-0.0019	4.5531A	4.5573B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5673	4.5666	4.5666	-0.0015	4.5652A	4.5677B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5770	4.5770	4.5770	-0.0013	4.5770A	4.5769B	4.4827	4.7322	0	0
EXJUN23	2023-06-21		4.5889	4.5889	-0.0013	4.5907A	4.5876B	4.4961	4.7452	0	0
EXSEP23	2023-09-20		4.6003	4.6003	-0.0010	4.6035A	4.5977B	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	123.96	124.19	124.19	-0.18	123.96A	124.53B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.07	124.30	124.30	-0.17	124.07A	124.63B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.17	124.39	124.39	-0.18	124.17A	124.72B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.27	124.48	124.48	-0.18	124.27A	124.80B	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	0.9158	0.9137	0.9137	0.0015	0.9126A	0.9158B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.9116	0.9111	0.9111	0.0015	0.9100A	0.9127B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.9091	0.9087	0.9087	0.0016	0.9076A	0.9102B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.9067	0.9062	0.9062	0.0015	0.9051A	0.9077B	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	0.9158	0.9137	0.9137	0.0015	0.9126A	0.9158B	0.8976	0.9770	0	2
HXMAR21	2021-03-17	0.9116	0.9111	0.9111	0.0015	0.9100A	0.9127B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.9091	0.9087	0.9087	0.0016	0.9076A	0.9102B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.9067	0.9062	0.9062	0.0015	0.9051A	0.9077B	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	105.21	105.19	105.19	0.13	105.14A	105.33B	100.02	110.42	0	0
JMMAR21	2021-03-17	105.06	105.04	105.04	0.12	105.00A	105.19B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.92	104.91	104.91	0.13	104.86A	105.05B	102.89	107.32	0	0
JMSEP21	2021-09-15	104.78	104.77	104.77	0.12	104.73A	104.91B	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	105.21	105.19	105.19	0.13	105.14A	105.33B	100.02	110.42	0	0
JXMAR21	2021-03-17	105.06	105.04	105.04	0.12	105.00A	105.19B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.92	104.91	104.91	0.13	104.86A	105.05B	102.89	107.32	0	0
JXSEP21	2021-09-15	104.78	104.77	104.77	0.12	104.73A	104.91B	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	5.0010	5.0070	5.0070	0.0050	4.9960A	5.0280B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	5.0010	5.0070	5.0070	0.0040	4.9970A	5.0280B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0020	5.0090	5.0090	0.0060	4.9980A	5.0290B	4.9450	5.1460	0	0
PMMAR21	2021-03-17	5.0030	5.0090	5.0090	0.0050	4.9990A	5.0290B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0030	5.0100	5.0100	0.0060	5.0000A	5.0280B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0020	5.0110	5.0110	0.0060	5.0020A	5.0280B	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	1.3172	1.3172	-0.0012	1.3141A	1.3199B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3186	1.3181	1.3181	-0.0011	1.3149A	1.3208B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3193	1.3188	1.3188	-0.0010	1.3156A	1.3214B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3199	1.3194	1.3194	-0.0010	1.3163A	1.3220B	1.2705	1.3220	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	5.0007	5.0073	5.0073	0.0048	4.9961A	5.0282B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0028	5.0087	5.0087	0.0053	4.9982A	5.0291B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0036	5.0097	5.0097	0.0060	4.9998A	5.0285B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0048	5.0110	5.0110	0.0060	5.0018A	5.0287B	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	1.3178	1.3172	1.3172	-0.0012	1.3141A	1.3199B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3186	1.3181	1.3181	-0.0011	1.3149A	1.3208B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3193	1.3188	1.3188	-0.0010	1.3156A	1.3214B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3199	1.3194	1.3194	-0.0010	1.3163A	1.3220B	1.2705	1.3220	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	3.8100	3.8020	3.8020	0.0070	3.7950A	3.8100B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.7940	3.8020	3.8020	0.0070	3.7940A	3.8100B	3.6570	4.2930	0	60
UMJAN21	2021-01-20	3.8090	3.8010	3.8010	0.0070	3.7940A	3.8090B	3.7510	3.9660	0	0
UMMAR21	2021-03-17	3.7930	3.8000	3.8000	0.0060	3.7930A	3.8070B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.8060	3.7990	3.7990	0.0070	3.7920A	3.8060B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.8050	3.7990	3.7990	0.0080	3.7910A	3.8050B	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	3.8100	3.8020	3.8020	0.0070	3.7950A	3.8100B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.7940	3.8020	3.8020	0.0070	3.7940A	3.8100B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.8090	3.8010	3.8010	0.0070	3.7940A	3.8090B	3.7510	3.9660	0	0
USMAR21	2021-03-17	3.7930	3.8000	3.8000	0.0060	3.7930A	3.8070B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.8060	3.7990	3.7990	0.0070	3.7920A	3.8060B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.8050	3.7990	3.7990	0.0080	3.7920A	3.8050B	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	3.7940	3.8017	3.8017	0.0072	3.7940A	3.8105B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.7929	3.8000	3.8000	0.0064	3.7929A	3.8075B	3.6569	4.2883	0	29
UXJUN21	2021-06-16	3.8067	3.7992	3.7992	0.0078	3.7915A	3.8067B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.8052	3.7984	3.7984	0.0079	3.7919A	3.8052B	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