WGT S.A.

Wyniki sesji z dnia 2020-11-16

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	0.7299	0.7299	0.0047	0.7285A	0.7306B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7293	0.7304	0.7304	0.0047	0.7290A	0.7310B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7296	0.7307	0.7307	0.0047	0.7293A	0.7313B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7298	0.7310	0.7310	0.0047	0.7296A	0.7316B	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	0.7299	0.7299	0.0047	0.7285A	0.7306B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7293	0.7304	0.7304	0.0047	0.7290A	0.7310B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7296	0.7307	0.7307	0.0047	0.7293A	0.7313B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7298	0.7310	0.7310	0.0047	0.7296A	0.7316B	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	1.3098	1.3084	1.3084	-0.0057	1.3070A	1.3121B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.3094	1.3080	1.3080	-0.0057	1.3065A	1.3115B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.3093	1.3078	1.3078	-0.0057	1.3064A	1.3114B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.3093	1.3077	1.3077	-0.0057	1.3064A	1.3113B	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	4.1530	4.1400	4.1400	-0.0160	4.1270A	4.1500B	4.0460	4.3500	0	0
CMDEC20	2020-12-16	4.1560	4.1430	4.1430	-0.0160	4.1290A	4.1520B	4.0010	4.4280	0	13
CMJAN21	2021-01-20	4.1620	4.1480	4.1480	-0.0160	4.1340A	4.1570B	4.1340	4.3580	0	0
CMMAR21	2021-03-17	4.1670	4.1540	4.1540	-0.0160	4.1400A	4.1630B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1780	4.1640	4.1640	-0.0160	4.1510A	4.1730B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1890	4.1750	4.1750	-0.0160	4.1620A	4.1820B	4.1620	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	1.3098	1.3084	1.3084	-0.0057	1.3070A	1.3121B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.3094	1.3080	1.3080	-0.0057	1.3065A	1.3115B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.3093	1.3078	1.3078	-0.0057	1.3064A	1.3114B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.3093	1.3077	1.3077	-0.0057	1.3064A	1.3113B	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	4.1558	4.1431	4.1431	-0.0156	4.1289A	4.1528B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1670	4.1538	4.1538	-0.0156	4.1399A	4.1632B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1775	4.1638	4.1638	-0.0159	4.1503A	4.1730B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1886	4.1750	4.1750	-0.0154	4.1614A	4.1829B	4.1614	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	1.1823	1.1822	1.1822	-0.0002	1.1816A	1.1868B	1.1635	1.2026	0	0
DMDEC20	2020-12-16	1.1828	1.1830	1.1830	-0.0001	1.1824A	1.1875B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1843	1.1842	1.1842	-0.0002	1.1836A	1.1887B	1.1657	1.1932	0	0
DMMAR21	2021-03-17	1.1851	1.1856	1.1856	-0.0002	1.1848A	1.1902B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1873	1.1880	1.1880	-0.0002	1.1873A	1.1926B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1907	1.1905	1.1905	-0.0003	1.1900A	1.1951B	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	1.1825	1.1830	1.1830	-0.0001	1.1824A	1.1875B	1.0778	1.2034	0	20
DXMAR21	2021-03-17	1.1851	1.1856	1.1856	-0.0002	1.1848A	1.1902B	1.0806	1.2059	0	8
DXJUN21	2021-06-16	1.1874	1.1880	1.1880	-0.0002	1.1873A	1.1926B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1907	1.1905	1.1905	-0.0003	1.1900A	1.1951B	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	0.8971	0.8971	0.8971	-0.0021	0.8970A	0.8996B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8985	0.8985	0.8985	-0.0021	0.8984A	0.9010B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9000	0.9000	0.9000	-0.0021	0.8999A	0.9023B	0.8921	0.9228	0	0
EBSEP21	2021-09-15	0.9014	0.9014	0.9014	-0.0021	0.9013A	0.9038B	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	26.470	26.419	26.419	-0.054	26.351A	26.438B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.441	26.441	26.441	-0.054	26.377A	26.455B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.485	26.478	26.478	-0.054	26.420A	26.482B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.527	26.516	26.516	-0.054	26.463A	26.514B	26.463	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	1.1823	1.1822	1.1822	-0.0002	1.1817A	1.1868B	1.1635	1.2026	0	0
EDDEC20	2020-12-16	1.1827	1.1830	1.1830	-0.0001	1.1824A	1.1875B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1843	1.1842	1.1842	-0.0002	1.1836A	1.1887B	1.1657	1.1932	0	0
EDMAR21	2021-03-17	1.1849	1.1856	1.1856	-0.0002	1.1848A	1.1902B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1876	1.1880	1.1880	-0.0002	1.1872A	1.1926B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1907	1.1905	1.1905	-0.0003	1.1900A	1.1951B	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	26.470	26.419	26.419	-0.054	26.351A	26.438B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.441	26.441	26.441	-0.054	26.377A	26.455B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.485	26.478	26.478	-0.054	26.420A	26.482B	26.155	27.519	0	0
EESEP21	2021-09-15	26.527	26.516	26.516	-0.054	26.463A	26.514B	26.463	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	1.0795	1.0804	1.0804	0.0008	1.0789A	1.0821B	1.0489	1.0895	0	2
EFMAR21	2021-03-17	1.0787	1.0798	1.0798	0.0010	1.0781A	1.0813B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0780	1.0791	1.0791	0.0010	1.0776A	1.0806B	1.0593	1.0852	0	0
EFSEP21	2021-09-15	1.0773	1.0783	1.0783	0.0009	1.0769A	1.0799B	1.0642	1.0799	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC20	2020-12-16	358.49	359.21	359.21	3.26	357.55A	359.00B	331.23	371.11	0	0
EHMAR21	2021-03-17	359.57	360.52	360.52	3.23	358.91A	360.23B	345.71	371.97	0	0
EHJUN21	2021-06-16	360.71	361.47	361.47	3.25	360.03A	361.17B	346.74	372.10	0	0
EHSEP21	2021-09-15	361.87	362.64	362.64	3.22	361.34A	362.26B	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	123.88	123.95	123.95	0.06	123.72A	124.36B	110.69	127.16	0	0
EJMAR21	2021-03-17	123.99	124.05	124.05	0.05	123.83A	124.46B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.08	124.15	124.15	0.06	123.93A	124.55B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.16	124.24	124.24	0.06	124.03A	124.62B	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	4.4750	4.4750	-0.0130	4.4660A	4.4830B	4.3870	4.6440	0	45
EMDEC20	2020-12-16	4.4890	4.4770	4.4770	-0.0130	4.4680A	4.4850B	4.3070	4.6550	0	81
EMJAN21	2021-01-20	4.4930	4.4810	4.4810	-0.0130	4.4720A	4.4880B	4.4710	4.6500	0	0
EMMAR21	2021-03-17	4.4980	4.4860	4.4860	-0.0130	4.4770A	4.4930B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4890	4.4930	4.4930	-0.0130	4.4850A	4.5010B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4980	4.5020	4.5020	-0.0130	4.4940A	4.5090B	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	0.8971	0.8971	0.8971	-0.0021	0.8970A	0.8996B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8985	0.8985	0.8985	-0.0021	0.8984A	0.9010B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9000	0.9000	0.9000	-0.0021	0.8999A	0.9023B	0.8921	0.9228	0	0
EPSEP21	2021-09-15	0.9014	0.9014	0.9014	-0.0021	0.9013A	0.9038B	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	1.0795	1.0804	1.0804	0.0008	1.0789A	1.0821B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0787	1.0798	1.0798	0.0010	1.0781A	1.0813B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0780	1.0791	1.0791	0.0010	1.0776A	1.0806B	1.0593	1.0852	0	0
ESSEP21	2021-09-15	1.0773	1.0783	1.0783	0.0009	1.0769A	1.0799B	1.0642	1.0799	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	4.4750	4.4750	-0.0130	4.4660A	4.4830B	4.3870	4.6440	0	0
EUDEC20	2020-12-16	4.4890	4.4770	4.4770	-0.0130	4.4680A	4.4850B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4930	4.4810	4.4810	-0.0130	4.4720A	4.4880B	4.4710	4.6500	0	0
EUMAR21	2021-03-17	4.4980	4.4860	4.4860	-0.0130	4.4770A	4.4930B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4890	4.4930	4.4930	-0.0130	4.4850A	4.5010B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4980	4.5020	4.5020	-0.0130	4.4940A	4.5090B	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	4.4887	4.4767	4.4767	-0.0131	4.4675A	4.4854B	2.8675	4.6664	0	433
EXMAR21	2021-03-17	4.4975	4.4853	4.4853	-0.0129	4.4764A	4.4938B	4.3327	3436.3756	0	28
EXJUN21	2021-06-16	4.5058	4.4931	4.4931	-0.0132	4.4849A	4.5015B	4.3586	115.9165	0	16
EXSEP21	2021-09-15	4.5147	4.5018	4.5018	-0.0131	4.4939A	4.5096B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5078	4.5109	4.5109	-0.0133	4.5036A	4.5182B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5196	4.5215	4.5215	-0.0130	4.5143A	4.5279B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5311	4.5322	4.5322	-0.0131	4.5257A	4.5379B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5433	4.5441	4.5441	-0.0132	4.5384A	4.5490B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5559	4.5558	4.5558	-0.0131	4.5506A	4.5599B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5683	4.5677	4.5677	-0.0131	4.5632A	4.5707B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5834	4.5815	4.5815	-0.0130	4.5782A	4.5835B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5963	4.5944	4.5944	-0.0129	4.5916A	4.5952B	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	123.88	123.95	123.95	0.06	123.72A	124.36B	110.69	127.16	0	0
EYMAR21	2021-03-17	123.99	124.05	124.05	0.05	123.83A	124.46B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.08	124.15	124.15	0.06	123.93A	124.55B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.16	124.24	124.24	0.06	124.03A	124.62B	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	0.9112	0.9136	0.9136	0.0011	0.9092A	0.9141B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.9085	0.9109	0.9109	0.0011	0.9065A	0.9115B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.9061	0.9085	0.9085	0.0012	0.9041A	0.9090B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.9037	0.9060	0.9060	0.0012	0.9017A	0.9065B	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	0.9112	0.9136	0.9136	0.0011	0.9092A	0.9141B	0.8976	0.9770	0	2
HXMAR21	2021-03-17	0.9085	0.9109	0.9109	0.0011	0.9065A	0.9115B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.9061	0.9085	0.9085	0.0012	0.9041A	0.9090B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.9037	0.9060	0.9060	0.0012	0.9017A	0.9065B	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	104.51	104.79	104.79	0.08	104.34A	105.02B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.36	104.64	104.64	0.08	104.19A	104.86B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.23	104.50	104.50	0.07	104.06A	104.73B	102.89	107.32	0	0
JMSEP21	2021-09-15	104.09	104.37	104.37	0.07	103.92A	104.59B	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	104.51	104.79	104.79	0.08	104.34A	105.02B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.36	104.64	104.64	0.08	104.19A	104.86B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.23	104.50	104.50	0.07	104.06A	104.73B	102.89	107.32	0	0
JXSEP21	2021-09-15	104.09	104.37	104.37	0.07	103.92A	104.59B	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	4.9830	4.9900	4.9900	-0.0030	4.9740A	5.0010B	4.7920	5.1440	0	0
PMDEC20	2020-12-16	4.9830	4.9900	4.9900	-0.0030	4.9740A	5.0010B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.9850	4.9910	4.9910	-0.0030	4.9750A	5.0010B	4.9450	5.1460	0	0
PMMAR21	2021-03-17	4.9850	4.9920	4.9920	-0.0020	4.9760A	5.0020B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9860	4.9930	4.9930	-0.0030	4.9770A	5.0030B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9880	4.9940	4.9940	-0.0030	4.9790A	5.0040B	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	1.3217	1.3185	1.3185	0.0027	1.3171A	1.3224B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3227	1.3195	1.3195	0.0028	1.3180A	1.3234B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3232	1.3201	1.3201	0.0028	1.3188A	1.3240B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3239	1.3208	1.3208	0.0029	1.3194A	1.3246B	1.2705	1.3246	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.9825	4.9896	4.9896	-0.0031	4.9734A	5.0011B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9846	4.9918	4.9918	-0.0026	4.9756A	5.0028B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9860	4.9926	4.9926	-0.0030	4.9770A	5.0034B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9879	4.9941	4.9941	-0.0027	4.9788A	5.0044B	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	1.3217	1.3185	1.3185	0.0027	1.3172A	1.3224B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3227	1.3195	1.3195	0.0028	1.3180A	1.3234B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3232	1.3201	1.3201	0.0028	1.3188A	1.3240B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3239	1.3208	1.3208	0.0029	1.3194A	1.3246B	1.2705	1.3246	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	3.7870	3.7850	3.7850	-0.0100	3.7660A	3.7860B	3.6580	3.9670	0	0
UMDEC20	2020-12-16	3.7870	3.7850	3.7850	-0.0100	3.7650A	3.7850B	3.6570	4.2930	0	60
UMJAN21	2021-01-20	3.7860	3.7840	3.7840	-0.0100	3.7640A	3.7840B	3.7510	3.9660	0	0
UMMAR21	2021-03-17	3.7860	3.7830	3.7830	-0.0110	3.7640A	3.7840B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7850	3.7820	3.7820	-0.0110	3.7630A	3.7820B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7840	3.7820	3.7820	-0.0100	3.7630A	3.7810B	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	3.7870	3.7850	3.7850	-0.0100	3.7660A	3.7860B	3.6580	3.9670	0	0
USDEC20	2020-12-16	3.7870	3.7850	3.7850	-0.0100	3.7650A	3.7850B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.7860	3.7840	3.7840	-0.0100	3.7640A	3.7840B	3.7510	3.9660	0	0
USMAR21	2021-03-17	3.7860	3.7830	3.7830	-0.0110	3.7640A	3.7840B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7850	3.7820	3.7820	-0.0110	3.7630A	3.7820B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7840	3.7820	3.7820	-0.0100	3.7630A	3.7810B	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	3.7863	3.7846	3.7846	-0.0101	3.7646A	3.7854B	3.6566	4.2935	0	99
UXMAR21	2021-03-17	3.7851	3.7832	3.7832	-0.0102	3.7631A	3.7844B	3.6569	4.2883	0	29
UXJUN21	2021-06-16	3.7842	3.7820	3.7820	-0.0103	3.7627A	3.7823B	3.6568	3.9839	0	6
UXSEP21	2021-09-15	3.7838	3.7815	3.7815	-0.0101	3.7623A	3.7815B	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