WGT S.A.

Wyniki sesji z dnia 2020-11-25

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	0.7337	0.7347	0.7347	0.0034	0.7336A	0.7357B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7341	0.7351	0.7351	0.0033	0.7341A	0.7362B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7345	0.7354	0.7354	0.0033	0.7344A	0.7365B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7347	0.7357	0.7357	0.0033	0.7347A	0.7367B	0.7022	0.7378	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7337	0.7347	0.7347	0.0034	0.7336A	0.7357B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7341	0.7351	0.7351	0.0033	0.7341A	0.7362B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7345	0.7354	0.7354	0.0033	0.7344A	0.7365B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7347	0.7357	0.7357	0.0033	0.7347A	0.7367B	0.7022	0.7378	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	1.3016	1.3010	1.3010	-0.0079	1.3003A	1.3027B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.3011	1.3006	1.3006	-0.0078	1.2998A	1.3022B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.3010	1.3005	1.3005	-0.0078	1.2998A	1.3021B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.3011	1.3005	1.3005	-0.0078	1.2998A	1.3021B	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.
CMDEC20	2020-12-16	4.1200	4.1210	4.1210	-0.0090	4.1140A	4.1270B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1250	4.1260	4.1260	-0.0090	4.1180A	4.1310B	4.1180	4.3580	0	0
CMFEB21	2021-02-17	4.1280	4.1290	4.1290	-0.0090	4.1210A	4.1340B	4.1210	4.1490	0	0
CMMAR21	2021-03-17	4.1310	4.1310	4.1310	-0.0100	4.1250A	4.1370B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1410	4.1410	4.1410	-0.0100	4.1350A	4.1460B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1520	4.1520	4.1520	-0.0090	4.1470A	4.1560B	4.1470	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	1.3016	1.3010	1.3010	-0.0079	1.3003A	1.3027B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.3011	1.3006	1.3006	-0.0078	1.2998A	1.3022B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.3010	1.3005	1.3005	-0.0078	1.2998A	1.3021B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.3011	1.3005	1.3005	-0.0078	1.2998A	1.3021B	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	4.1199	4.1208	4.1208	-0.0092	4.1140A	4.1270B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1306	4.1312	4.1312	-0.0093	4.1245A	4.1371B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1408	4.1410	4.1410	-0.0093	4.1350A	4.1465B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1518	4.1519	4.1519	-0.0092	4.1466A	4.1568B	4.1466	4.3854	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMDEC20	2020-12-16	1.1907	1.1909	1.1909	0.0059	1.1888A	1.1926B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1919	1.1922	1.1922	0.0059	1.1901A	1.1939B	1.1657	1.1939	0	0
DMFEB21	2021-02-17	1.1927	1.1930	1.1930	0.0060	1.1909A	1.1947B	1.1869	1.1947	0	0
DMMAR21	2021-03-17	1.1935	1.1938	1.1938	0.0061	1.1916A	1.1954B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1959	1.1962	1.1962	0.0061	1.1940A	1.1978B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1982	1.1986	1.1986	0.0060	1.1965A	1.2002B	1.1717	1.2002	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.1907	1.1909	1.1909	0.0059	1.1888A	1.1926B	1.0778	1.2034	0	6
DXMAR21	2021-03-17	1.1935	1.1938	1.1938	0.0061	1.1916A	1.1954B	1.0806	1.2059	0	0
DXJUN21	2021-06-16	1.1959	1.1962	1.1962	0.0061	1.1940A	1.1978B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1982	1.1986	1.1986	0.0060	1.1965A	1.2002B	1.1717	1.2002	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	0.8909	0.8924	0.8924	0.0013	0.8909A	0.8939B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8925	0.8939	0.8939	0.0013	0.8923A	0.8952B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8939	0.8953	0.8953	0.0013	0.8938A	0.8967B	0.8908	0.9228	0	0
EBSEP21	2021-09-15	0.8952	0.8967	0.8967	0.0013	0.8952A	0.8981B	0.8923	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	26.156	26.164	26.164	-0.086	26.156A	26.220B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.188	26.194	26.194	-0.083	26.188A	26.244B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.230	26.233	26.233	-0.083	26.230A	26.278B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.274	26.272	26.272	-0.085	26.274A	26.314B	26.274	27.545	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDDEC20	2020-12-16	1.1907	1.1909	1.1909	0.0059	1.1888A	1.1926B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1919	1.1922	1.1922	0.0059	1.1901A	1.1939B	1.1657	1.1939	0	0
EDFEB21	2021-02-17	1.1927	1.1930	1.1930	0.0060	1.1909A	1.1947B	1.1869	1.1947	0	0
EDMAR21	2021-03-17	1.1935	1.1938	1.1938	0.0061	1.1916A	1.1954B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1959	1.1962	1.1962	0.0061	1.1940A	1.1978B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1982	1.1986	1.1986	0.0060	1.1965A	1.2002B	1.1717	1.2002	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16	26.156	26.164	26.164	-0.086	26.156A	26.220B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.188	26.194	26.194	-0.083	26.188A	26.244B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.230	26.233	26.233	-0.083	26.230A	26.278B	26.155	27.519	0	0
EESEP21	2021-09-15	26.274	26.272	26.272	-0.085	26.274A	26.314B	26.274	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	1.0843	1.0840	1.0840	0.0024	1.0832A	1.0868B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0834	1.0833	1.0833	0.0025	1.0825A	1.0861B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0826	1.0825	1.0825	0.0024	1.0818A	1.0853B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0820	1.0819	1.0819	0.0024	1.0812A	1.0846B	1.0642	1.0846	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC20	2020-12-16	361.25	361.34	361.34	0.00	360.97A	361.23B	331.23	371.11	0	0
EHMAR21	2021-03-17	362.38	362.56	362.56	-0.02	362.32A	362.38B	345.71	371.97	0	0
EHJUN21	2021-06-16	363.44	363.51	363.51	0.01	363.41A	363.35B	346.74	372.10	0	0
EHSEP21	2021-09-15		364.48	364.48	-0.02	364.60A	364.46B	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	124.43	124.33	124.33	0.24	124.19A	124.46B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.54	124.43	124.43	0.25	124.29A	124.56B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.62	124.53	124.53	0.24	124.39A	124.64B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.71	124.62	124.62	0.23	124.48A	124.73B	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.
EMDEC20	2020-12-16	4.4650	4.4670	4.4670	0.0000	4.4650A	4.4750B	4.3070	4.6550	0	60
EMJAN21	2021-01-20	4.4690	4.4710	4.4710	0.0000	4.4690A	4.4780B	4.4670	4.6500	0	0
EMFEB21	2021-02-17	4.4710	4.4730	4.4730	0.0000	4.4710A	4.4810B	4.4700	4.4810	0	0
EMMAR21	2021-03-17	4.4740	4.4760	4.4760	0.0000	4.4740A	4.4820B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4820	4.4830	4.4830	0.0000	4.4820A	4.4900B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4910	4.4920	4.4920	0.0000	4.4910A	4.4990B	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	0.8909	0.8924	0.8924	0.0013	0.8909A	0.8939B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8925	0.8939	0.8939	0.0013	0.8923A	0.8952B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8939	0.8953	0.8953	0.0013	0.8938A	0.8967B	0.8908	0.9228	0	0
EPSEP21	2021-09-15	0.8952	0.8967	0.8967	0.0013	0.8952A	0.8981B	0.8923	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	1.0843	1.0840	1.0840	0.0024	1.0832A	1.0868B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0834	1.0833	1.0833	0.0025	1.0825A	1.0861B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0826	1.0825	1.0825	0.0024	1.0818A	1.0853B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0820	1.0819	1.0819	0.0024	1.0812A	1.0846B	1.0642	1.0846	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUDEC20	2020-12-16	4.4650	4.4670	4.4670	0.0000	4.4650A	4.4750B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4690	4.4710	4.4710	0.0000	4.4690A	4.4780B	4.4680	4.6500	0	0
EUFEB21	2021-02-17	4.4710	4.4730	4.4730	0.0000	4.4710A	4.4810B	4.4700	4.4810	0	0
EUMAR21	2021-03-17	4.4740	4.4760	4.4760	0.0000	4.4740A	4.4820B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4820	4.4830	4.4830	0.0000	4.4820A	4.4900B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4910	4.4920	4.4920	0.0000	4.4910A	4.4990B	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	4.4649	4.4670	4.4670	0.0001	4.4649A	4.4754B	2.8675	4.6664	0	255
EXMAR21	2021-03-17	4.4734	4.4753	4.4753	0.0001	4.4734A	4.4827B	4.3327	3436.3756	0	13
EXJUN21	2021-06-16	4.4814	4.4830	4.4830	0.0001	4.4814A	4.4906B	4.3586	115.9165	0	11
EXSEP21	2021-09-15	4.4906	4.4918	4.4918	0.0001	4.4906A	4.4990B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5005	4.5011	4.5011	0.0000	4.5004A	4.5075B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5118	4.5105	4.5105	-0.0009	4.5117A	4.5171B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5228	4.5213	4.5213	-0.0011	4.5234A	4.5275B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5368	4.5330	4.5330	-0.0013	4.5362A	4.5387B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5477	4.5446	4.5446	-0.0014	4.5485A	4.5501B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5591	4.5571	4.5571	-0.0009	4.5612A	4.5610B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5724	4.5717	4.5717	-0.0004	4.5760A	4.5746B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5863	4.5852	4.5852	0.0000	4.5897A	4.5870B	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	124.43	124.33	124.33	0.24	124.19A	124.46B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.54	124.43	124.43	0.25	124.29A	124.56B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.62	124.53	124.53	0.24	124.39A	124.64B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.71	124.62	124.62	0.23	124.48A	124.73B	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	0.9107	0.9102	0.9102	-0.0026	0.9100A	0.9132B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.9080	0.9074	0.9074	-0.0027	0.9073A	0.9105B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.9056	0.9050	0.9050	-0.0027	0.9049A	0.9080B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.9032	0.9026	0.9026	-0.0026	0.9025A	0.9055B	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	0.9107	0.9102	0.9102	-0.0026	0.9100A	0.9132B	0.8976	0.9770	0	2
HXMAR21	2021-03-17	0.9080	0.9074	0.9074	-0.0027	0.9073A	0.9105B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.9056	0.9050	0.9050	-0.0027	0.9049A	0.9080B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.9032	0.9026	0.9026	-0.0026	0.9025A	0.9055B	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	104.53	104.40	104.40	-0.31	104.33A	104.51B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.37	104.23	104.23	-0.32	104.18A	104.35B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.24	104.10	104.10	-0.32	104.05A	104.22B	102.89	107.32	0	0
JMSEP21	2021-09-15	104.11	103.97	103.97	-0.32	103.91A	104.08B	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	104.53	104.40	104.40	-0.31	104.33A	104.51B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.37	104.23	104.23	-0.32	104.18A	104.35B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.24	104.10	104.10	-0.32	104.05A	104.22B	102.89	107.32	0	0
JXSEP21	2021-09-15	104.11	103.98	103.98	-0.31	103.91A	104.08B	102.77	105.51	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMDEC20	2020-12-16									0	0
KMJAN21	2021-01-20									0	0
KMFEB21	2021-02-17									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.
KXDEC20	2020-12-16									0	0
KXJAN21	2021-01-20									0	0
KXFEB21	2021-02-17									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.
PMDEC20	2020-12-16	5.0090	5.0050	5.0050	-0.0070	5.0010A	5.0160B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0100	5.0070	5.0070	-0.0070	5.0020A	5.0170B	4.9450	5.1460	0	0
PMFEB21	2021-02-17	5.0110	5.0060	5.0060	-0.0080	5.0030A	5.0170B	4.9940	5.0400	0	0
PMMAR21	2021-03-17	5.0110	5.0070	5.0070	-0.0070	5.0030A	5.0160B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0120	5.0070	5.0070	-0.0080	5.0040A	5.0170B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0150	5.0090	5.0090	-0.0070	5.0060A	5.0180B	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	1.3360	1.3345	1.3345	0.0048	1.3310A	1.3371B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3369	1.3355	1.3355	0.0048	1.3320A	1.3381B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3375	1.3361	1.3361	0.0049	1.3326A	1.3386B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3380	1.3366	1.3366	0.0048	1.3332A	1.3391B	1.2705	1.3419	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	5.0120	5.0054	5.0054	-0.0071	5.0008A	5.0165B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0106	5.0066	5.0066	-0.0073	5.0026A	5.0169B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0116	5.0072	5.0072	-0.0073	5.0036A	5.0173B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0145	5.0089	5.0089	-0.0074	5.0056A	5.0185B	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	1.3360	1.3345	1.3345	0.0048	1.3310A	1.3371B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3369	1.3355	1.3355	0.0048	1.3320A	1.3381B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3375	1.3361	1.3361	0.0049	1.3326A	1.3386B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3380	1.3366	1.3366	0.0048	1.3332A	1.3391B	1.2705	1.3419	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.
UMDEC20	2020-12-16	3.7530	3.7510	3.7510	-0.0190	3.7480A	3.7620B	3.6570	4.2930	0	52
UMJAN21	2021-01-20	3.7520	3.7500	3.7500	-0.0190	3.7470A	3.7610B	3.7470	3.9660	0	8
UMFEB21	2021-02-17	3.7510	3.7490	3.7490	-0.0200	3.7470A	3.7600B	3.7470	3.7660	0	0
UMMAR21	2021-03-17	3.7510	3.7490	3.7490	-0.0190	3.7470A	3.7600B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7500	3.7480	3.7480	-0.0190	3.7460A	3.7580B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7500	3.7480	3.7480	-0.0190	3.7460A	3.7580B	3.7460	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.
USDEC20	2020-12-16	3.7530	3.7510	3.7510	-0.0190	3.7480A	3.7620B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.7520	3.7500	3.7500	-0.0190	3.7470A	3.7610B	3.7470	3.9660	0	0
USFEB21	2021-02-17	3.7510	3.7490	3.7490	-0.0200	3.7470A	3.7600B	3.7470	3.7660	0	0
USMAR21	2021-03-17	3.7510	3.7490	3.7490	-0.0190	3.7470A	3.7600B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7500	3.7480	3.7480	-0.0190	3.7460A	3.7580B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7500	3.7480	3.7480	-0.0190	3.7460A	3.7580B	3.7460	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	3.7523	3.7510	3.7510	-0.0189	3.7478A	3.7623B	3.6566	4.2935	0	63
UXMAR21	2021-03-17	3.7507	3.7489	3.7489	-0.0192	3.7461A	3.7602B	3.6569	4.2883	0	5
UXJUN21	2021-06-16	3.7497	3.7479	3.7479	-0.0189	3.7455A	3.7587B	3.6568	3.9839	0	2
UXSEP21	2021-09-15	3.7494	3.7475	3.7475	-0.0191	3.7457A	3.7581B	3.7457	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