WGT S.A.

Wyniki sesji z dnia 2020-11-26

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	0.7362	0.7359	0.7359	0.0012	0.7359A	0.7368B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7366	0.7363	0.7363	0.0012	0.7364A	0.7372B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7371	0.7367	0.7367	0.0013	0.7367A	0.7375B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7374	0.7370	0.7370	0.0013	0.7370A	0.7378B	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	0.7362	0.7359	0.7359	0.0012	0.7359A	0.7368B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7366	0.7364	0.7364	0.0013	0.7364A	0.7372B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7371	0.7367	0.7367	0.0013	0.7367A	0.7375B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7374	0.7370	0.7370	0.0013	0.7370A	0.7378B	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	1.3002	1.3000	1.3000	-0.0010	1.3001A	1.3009B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.2996	1.2996	1.2996	-0.0010	1.2996A	1.3004B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.2997	1.2995	1.2995	-0.0010	1.2996A	1.3003B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.2998	1.2995	1.2995	-0.0010	1.2996A	1.3003B	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	4.1280	4.1440	4.1440	0.0230	4.1310A	4.1440B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1320	4.1490	4.1490	0.0230	4.1360A	4.1480B	4.1180	4.3580	0	0
CMFEB21	2021-02-17	4.1350	4.1520	4.1520	0.0230	4.1390A	4.1500B	4.1210	4.1500	0	0
CMMAR21	2021-03-17	4.1380	4.1540	4.1540	0.0230	4.1420A	4.1520B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1470	4.1650	4.1650	0.0240	4.1520A	4.1620B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1570	4.1750	4.1750	0.0230	4.1630A	4.1720B	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	1.3002	1.3000	1.3000	-0.0010	1.3001A	1.3009B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.2996	1.2996	1.2996	-0.0010	1.2996A	1.3004B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.2997	1.2995	1.2995	-0.0010	1.2996A	1.3003B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.2998	1.2995	1.2995	-0.0010	1.2997A	1.3003B	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	4.1283	4.1441	4.1441	0.0233	4.1307A	4.1440B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1382	4.1541	4.1541	0.0229	4.1413A	4.1522B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1475	4.1644	4.1644	0.0234	4.1518A	4.1636B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1577	4.1751	4.1751	0.0232	4.1628A	4.1738B	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	1.1908	1.1905	1.1905	-0.0004	1.1898A	1.1936B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1921	1.1917	1.1917	-0.0005	1.1910A	1.1949B	1.1657	1.1949	0	0
DMFEB21	2021-02-17	1.1929	1.1925	1.1925	-0.0005	1.1919A	1.1957B	1.1869	1.1957	0	0
DMMAR21	2021-03-17	1.1937	1.1934	1.1934	-0.0004	1.1926A	1.1964B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.1961	1.1959	1.1959	-0.0003	1.1950A	1.1989B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.1985	1.1982	1.1982	-0.0004	1.1975A	1.2013B	1.1717	1.2013	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.1908	1.1905	1.1905	-0.0004	1.1898A	1.1937B	1.0778	1.2034	0	6
DXMAR21	2021-03-17	1.1937	1.1934	1.1934	-0.0004	1.1926A	1.1964B	1.0806	1.2059	0	0
DXJUN21	2021-06-16	1.1961	1.1959	1.1959	-0.0003	1.1950A	1.1989B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.1985	1.1982	1.1982	-0.0004	1.1975A	1.2013B	1.1717	1.2013	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	0.8920	0.8927	0.8927	0.0003	0.8911A	0.8926B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8934	0.8941	0.8941	0.0002	0.8925A	0.8940B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8949	0.8955	0.8955	0.0002	0.8939A	0.8954B	0.8908	0.9228	0	0
EBSEP21	2021-09-15	0.8963	0.8969	0.8969	0.0002	0.8954A	0.8968B	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	26.152	26.158	26.158	-0.006	26.142A	26.183B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.184	26.187	26.187	-0.007	26.174A	26.206B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.226	26.224	26.224	-0.009	26.219A	26.238B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.271	26.267	26.267	-0.005	26.263A	26.279B	26.263	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	1.1908	1.1904	1.1904	-0.0005	1.1898A	1.1936B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1921	1.1917	1.1917	-0.0005	1.1910A	1.1949B	1.1657	1.1949	0	0
EDFEB21	2021-02-17	1.1929	1.1926	1.1926	-0.0004	1.1919A	1.1957B	1.1869	1.1957	0	0
EDMAR21	2021-03-17	1.1937	1.1935	1.1935	-0.0003	1.1926A	1.1965B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.1961	1.1958	1.1958	-0.0004	1.1950A	1.1988B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.1985	1.1982	1.1982	-0.0004	1.1975A	1.2013B	1.1717	1.2013	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16	26.152	26.158	26.158	-0.006	26.142A	26.183B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.184	26.187	26.187	-0.007	26.174A	26.206B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.226	26.224	26.224	-0.009	26.219A	26.238B	26.155	27.519	0	0
EESEP21	2021-09-15	26.271	26.267	26.267	-0.005	26.263A	26.279B	26.263	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	1.0825	1.0807	1.0807	-0.0033	1.0806A	1.0829B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0822	1.0799	1.0799	-0.0034	1.0799A	1.0820B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0816	1.0791	1.0791	-0.0034	1.0793A	1.0812B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0806	1.0784	1.0784	-0.0035	1.0786A	1.0806B	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	361.24	361.48	361.48	0.14	361.19A	361.40B	331.23	371.11	0	0
EHMAR21	2021-03-17	362.44	362.56	362.56	0.00	362.40A	362.37B	345.71	371.97	0	0
EHJUN21	2021-06-16		363.70	363.70	0.19	363.54A	363.51B	346.74	372.10	0	0
EHSEP21	2021-09-15	364.58	364.82	364.82	0.34	364.70A	364.59B	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	124.31	124.10	124.10	-0.23	124.02A	124.45B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.41	124.20	124.20	-0.23	124.13A	124.60B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.51	124.29	124.29	-0.24	124.22A	124.64B	119.91	127.29	0	0
EJSEP21	2021-09-15	124.61	124.39	124.39	-0.23	124.32A	124.72B	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	4.4700	4.4790	4.4790	0.0120	4.4730A	4.4760B	4.3070	4.6550	0	62
EMJAN21	2021-01-20	4.4730	4.4820	4.4820	0.0110	4.4760A	4.4800B	4.4670	4.6500	0	0
EMFEB21	2021-02-17	4.4750	4.4840	4.4840	0.0110	4.4790A	4.4820B	4.4700	4.4820	0	0
EMMAR21	2021-03-17	4.4770	4.4860	4.4860	0.0100	4.4810A	4.4840B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4850	4.4950	4.4950	0.0120	4.4900A	4.4920B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4930	4.5030	4.5030	0.0110	4.4990A	4.5000B	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	0.8920	0.8927	0.8927	0.0003	0.8911A	0.8926B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8934	0.8941	0.8941	0.0002	0.8925A	0.8940B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8949	0.8955	0.8955	0.0002	0.8939A	0.8954B	0.8908	0.9228	0	0
EPSEP21	2021-09-15	0.8963	0.8969	0.8969	0.0002	0.8954A	0.8968B	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	1.0825	1.0807	1.0807	-0.0033	1.0806A	1.0829B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0822	1.0799	1.0799	-0.0034	1.0799A	1.0820B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0816	1.0791	1.0791	-0.0034	1.0792A	1.0812B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0806	1.0784	1.0784	-0.0035	1.0786A	1.0806B	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	4.4700	4.4790	4.4790	0.0120	4.4730A	4.4770B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4730	4.4820	4.4820	0.0110	4.4760A	4.4800B	4.4680	4.6500	0	0
EUFEB21	2021-02-17	4.4750	4.4840	4.4840	0.0110	4.4790A	4.4820B	4.4700	4.4820	0	0
EUMAR21	2021-03-17	4.4770	4.4860	4.4860	0.0100	4.4810A	4.4830B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4850	4.4950	4.4950	0.0120	4.4900A	4.4920B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4930	4.5030	4.5030	0.0110	4.4990A	4.5000B	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	4.4700	4.4785	4.4785	0.0115	4.4726A	4.4768B	2.8675	4.6664	0	255
EXMAR21	2021-03-17	4.4776	4.4862	4.4862	0.0109	4.4808A	4.4848B	4.3327	3436.3756	0	13
EXJUN21	2021-06-16	4.4853	4.4945	4.4945	0.0115	4.4892A	4.4926B	4.3586	115.9165	0	11
EXSEP21	2021-09-15	4.4936	4.5032	4.5032	0.0114	4.4987A	4.5009B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5020	4.5121	4.5121	0.0110	4.5081A	4.5086B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5110	4.5219	4.5219	0.0114	4.5183A	4.5184B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5220	4.5321	4.5321	0.0108	4.5295A	4.5278B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5337	4.5435	4.5435	0.0105	4.5419A	4.5383B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5451	4.5547	4.5547	0.0101	4.5540A	4.5483B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5572	4.5672	4.5672	0.0101	4.5670A	4.5606B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5718	4.5818	4.5818	0.0101	4.5821A	4.5743B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5871	4.5954	4.5954	0.0102	4.5962A	4.5871B	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	124.31	124.10	124.10	-0.23	124.02A	124.45B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.41	124.20	124.20	-0.23	124.13A	124.60B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.51	124.29	124.29	-0.24	124.22A	124.64B	119.91	127.29	0	0
EYSEP21	2021-09-15	124.61	124.39	124.39	-0.23	124.32A	124.72B	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	0.9072	0.9076	0.9076	-0.0026	0.9072A	0.9086B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.9045	0.9048	0.9048	-0.0026	0.9045A	0.9058B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.9021	0.9024	0.9024	-0.0026	0.9021A	0.9034B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.8997	0.8999	0.8999	-0.0027	0.8997A	0.9009B	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	0.9072	0.9076	0.9076	-0.0026	0.9072A	0.9086B	0.8976	0.9770	0	2
HXMAR21	2021-03-17	0.9045	0.9048	0.9048	-0.0026	0.9045A	0.9058B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.9021	0.9024	0.9024	-0.0026	0.9021A	0.9034B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.8997	0.8999	0.8999	-0.0027	0.8997A	0.9009B	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	104.33	104.24	104.24	-0.16	104.22A	104.32B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.18	104.08	104.08	-0.15	104.06A	104.16B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.04	103.95	103.95	-0.15	103.93A	104.03B	102.89	107.32	0	0
JMSEP21	2021-09-15	103.91	103.82	103.82	-0.15	103.80A	103.89B	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	104.33	104.24	104.24	-0.16	104.22A	104.32B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.18	104.08	104.08	-0.15	104.06A	104.16B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.04	103.95	103.95	-0.15	103.93A	104.03B	102.89	107.32	0	0
JXSEP21	2021-09-15	103.91	103.82	103.82	-0.16	103.80A	103.89B	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	5.0100	5.0180	5.0180	0.0130	5.0100A	5.0210B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0110	5.0180	5.0180	0.0110	5.0110A	5.0210B	4.9450	5.1460	0	0
PMFEB21	2021-02-17	5.0110	5.0190	5.0190	0.0130	5.0120A	5.0220B	4.9940	5.0400	0	0
PMMAR21	2021-03-17	5.0110	5.0180	5.0180	0.0110	5.0120A	5.0220B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0110	5.0190	5.0190	0.0120	5.0130A	5.0220B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0110	5.0210	5.0210	0.0120	5.0150A	5.0230B	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	1.3343	1.3337	1.3337	-0.0008	1.3338A	1.3375B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3354	1.3347	1.3347	-0.0008	1.3348A	1.3393B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3360	1.3353	1.3353	-0.0008	1.3354A	1.3390B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3360	1.3359	1.3359	-0.0007	1.3360A	1.3396B	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	5.0106	5.0172	5.0172	0.0118	5.0099A	5.0212B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0117	5.0181	5.0181	0.0115	5.0114A	5.0222B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0118	5.0192	5.0192	0.0120	5.0126A	5.0225B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0095	5.0208	5.0208	0.0119	5.0147A	5.0238B	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	1.3343	1.3337	1.3337	-0.0008	1.3338A	1.3375B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3354	1.3347	1.3347	-0.0008	1.3348A	1.3393B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3360	1.3353	1.3353	-0.0008	1.3354A	1.3390B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3362	1.3359	1.3359	-0.0007	1.3360A	1.3396B	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	3.7470	3.7620	3.7620	0.0110	3.7470A	3.7600B	3.6570	4.2930	0	52
UMJAN21	2021-01-20	3.7460	3.7610	3.7610	0.0110	3.7460A	3.7590B	3.7460	3.9660	0	8
UMFEB21	2021-02-17	3.7450	3.7600	3.7600	0.0110	3.7450A	3.7580B	3.7450	3.7660	0	0
UMMAR21	2021-03-17	3.7460	3.7600	3.7600	0.0110	3.7460A	3.7580B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7440	3.7590	3.7590	0.0110	3.7440A	3.7570B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7440	3.7590	3.7590	0.0110	3.7440A	3.7560B	3.7440	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	3.7470	3.7620	3.7620	0.0110	3.7470A	3.7600B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.7460	3.7610	3.7610	0.0110	3.7460A	3.7590B	3.7460	3.9660	0	0
USFEB21	2021-02-17	3.7450	3.7600	3.7600	0.0110	3.7450A	3.7580B	3.7450	3.7660	0	0
USMAR21	2021-03-17	3.7460	3.7600	3.7600	0.0110	3.7460A	3.7580B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7440	3.7590	3.7590	0.0110	3.7440A	3.7570B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7440	3.7590	3.7590	0.0110	3.7440A	3.7560B	3.7440	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	3.7465	3.7620	3.7620	0.0110	3.7465A	3.7607B	3.6566	4.2935	0	63
UXMAR21	2021-03-17	3.7456	3.7593	3.7593	0.0104	3.7456A	3.7584B	3.6569	4.2883	0	5
UXJUN21	2021-06-16	3.7438	3.7589	3.7589	0.0110	3.7438A	3.7571B	3.6568	3.9839	0	2
UXSEP21	2021-09-15	3.7435	3.7585	3.7585	0.0110	3.7435A	3.7564B	3.7435	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