WGT S.A.

Wyniki sesji z dnia 2020-11-30

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	0.7380	0.7383	0.7383	-0.0001	0.7372A	0.7388B	0.5700	0.7405	0	0
AMMAR21	2021-03-17	0.7385	0.7388	0.7388	-0.0001	0.7377A	0.7392B	0.5694	0.7406	0	0
AMJUN21	2021-06-16	0.7389	0.7391	0.7391	-0.0001	0.7380A	0.7396B	0.6832	0.7405	0	0
AMSEP21	2021-09-15	0.7392	0.7394	0.7394	-0.0001	0.7383A	0.7398B	0.7022	0.7398	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7380	0.7383	0.7383	-0.0001	0.7372A	0.7388B	0.5700	0.7405	0	0
AXMAR21	2021-03-17	0.7385	0.7388	0.7388	-0.0001	0.7377A	0.7392B	0.5694	0.7406	0	0
AXJUN21	2021-06-16	0.7389	0.7391	0.7391	-0.0001	0.7380A	0.7396B	0.6832	0.7405	0	0
AXSEP21	2021-09-15	0.7392	0.7394	0.7394	-0.0001	0.7383A	0.7398B	0.7022	0.7398	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	1.2983	1.2941	1.2941	-0.0044	1.2941A	1.2989B	1.2932	1.4578	0	0
CAMAR21	2021-03-17	1.2978	1.2935	1.2935	-0.0044	1.2936A	1.2979B	1.2929	1.4567	0	0
CAJUN21	2021-06-16	1.2977	1.2934	1.2934	-0.0045	1.2935A	1.2982B	1.2929	1.3696	0	0
CASEP21	2021-09-15	1.2977	1.2934	1.2934	-0.0045	1.2936A	1.2982B	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	4.1420	4.1300	4.1300	-0.0130	4.1260A	4.1490B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1470	4.1350	4.1350	-0.0130	4.1310A	4.1530B	4.1180	4.3580	0	0
CMFEB21	2021-02-17	4.1490	4.1380	4.1380	-0.0120	4.1340A	4.1560B	4.1210	4.1600	0	0
CMMAR21	2021-03-17	4.1520	4.1400	4.1400	-0.0130	4.1370A	4.1590B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1620	4.1500	4.1500	-0.0130	4.1470A	4.1690B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1730	4.1610	4.1610	-0.0130	4.1580A	4.1790B	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	1.2983	1.2941	1.2941	-0.0044	1.2941A	1.2989B	1.2932	1.4579	0	0
CNMAR21	2021-03-17	1.2978	1.2935	1.2935	-0.0044	1.2936A	1.2979B	1.2929	1.4567	0	0
CNJUN21	2021-06-16	1.2977	1.2934	1.2934	-0.0045	1.2935A	1.2982B	1.2929	1.3696	0	0
CNSEP21	2021-09-15	1.2977	1.2934	1.2934	-0.0045	1.2936A	1.2982B	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	4.1426	4.1298	4.1298	-0.0129	4.1255A	4.1497B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1522	4.1403	4.1403	-0.0125	4.1363A	4.1597B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1627	4.1501	4.1501	-0.0127	4.1468A	4.1690B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1732	4.1608	4.1608	-0.0127	4.1577A	4.1791B	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	1.1968	1.1994	1.1994	0.0052	1.1970A	1.1993B	1.0778	1.2034	0	0
DMJAN21	2021-01-20	1.1982	1.2008	1.2008	0.0053	1.1984A	1.2007B	1.1657	1.2007	0	0
DMFEB21	2021-02-17	1.1989	1.2016	1.2016	0.0053	1.1991A	1.2015B	1.1869	1.2015	0	0
DMMAR21	2021-03-17	1.2007	1.2024	1.2024	0.0054	1.2005A	1.2023B	1.0806	1.2059	0	0
DMJUN21	2021-06-16	1.2030	1.2048	1.2048	0.0053	1.2030A	1.2047B	1.1287	1.2083	0	0
DMSEP21	2021-09-15	1.2045	1.2073	1.2073	0.0054	1.2048A	1.2071B	1.1717	1.2071	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.1968	1.1994	1.1994	0.0052	1.1970A	1.1993B	1.0778	1.2034	0	6
DXMAR21	2021-03-17	1.2007	1.2024	1.2024	0.0054	1.2005A	1.2023B	1.0806	1.2059	0	0
DXJUN21	2021-06-16	1.2030	1.2048	1.2048	0.0053	1.2030A	1.2047B	1.1287	1.2083	0	0
DXSEP21	2021-09-15	1.2045	1.2073	1.2073	0.0054	1.2048A	1.2071B	1.1717	1.2071	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	0.8962	0.8973	0.8973	0.0028	0.8965A	0.9002B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.8976	0.8987	0.8987	0.0028	0.8979A	0.9016B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.8989	0.9001	0.9001	0.0028	0.8993A	0.9030B	0.8908	0.9228	0	0
EBSEP21	2021-09-15	0.9003	0.9015	0.9015	0.0027	0.9008A	0.9044B	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	26.181	26.246	26.246	0.061	26.153A	26.238B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.215	26.276	26.276	0.060	26.188A	26.264B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.251	26.316	26.316	0.063	26.232A	26.300B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.292	26.357	26.357	0.062	26.277A	26.336B	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	1.1968	1.1994	1.1994	0.0052	1.1970A	1.1993B	1.0778	1.2034	0	0
EDJAN21	2021-01-20	1.1982	1.2008	1.2008	0.0053	1.1984A	1.2007B	1.1657	1.2007	0	0
EDFEB21	2021-02-17	1.1989	1.2016	1.2016	0.0053	1.1991A	1.2015B	1.1869	1.2015	0	0
EDMAR21	2021-03-17	1.2007	1.2024	1.2024	0.0054	1.2006A	1.2023B	1.0806	1.2059	0	0
EDJUN21	2021-06-16	1.2030	1.2048	1.2048	0.0053	1.2030A	1.2047B	1.1287	1.2083	0	0
EDSEP21	2021-09-15	1.2045	1.2073	1.2073	0.0054	1.2048A	1.2071B	1.1717	1.2071	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16	26.181	26.246	26.246	0.061	26.153A	26.238B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.215	26.276	26.276	0.060	26.188A	26.264B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.251	26.316	26.316	0.063	26.232A	26.300B	26.155	27.519	0	0
EESEP21	2021-09-15	26.292	26.357	26.357	0.062	26.277A	26.336B	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	1.0805	1.0844	1.0844	0.0020	1.0805A	1.0844B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0798	1.0837	1.0837	0.0019	1.0798A	1.0837B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0792	1.0830	1.0830	0.0020	1.0792A	1.0829B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0786	1.0823	1.0823	0.0019	1.0786A	1.0822B	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	361.85	360.01	360.01	-1.99	359.12A	361.78B	331.23	371.11	0	0
EHMAR21	2021-03-17	363.05	361.08	361.08	-2.02	360.29A	362.60B	345.71	371.97	0	0
EHJUN21	2021-06-16	363.89	362.15	362.15	-2.07	361.46A	363.89B	346.74	372.10	0	0
EHSEP21	2021-09-15	365.28	363.30	363.30	-1.99	362.52A	364.94B	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	124.39	124.92	124.92	0.55	124.42A	124.95B	110.69	127.16	0	0
EJMAR21	2021-03-17	124.49	125.03	125.03	0.55	124.53A	125.05B	114.77	127.22	0	0
EJJUN21	2021-06-16	124.58	125.13	125.13	0.56	124.63A	125.14B	119.91	127.29	0	0
EJSEP21	2021-09-15	125.02	125.23	125.23	0.56	124.73A	125.23B	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	4.4830	4.4780	4.4780	-0.0060	4.4720A	4.4830B	4.3070	4.6550	0	62
EMJAN21	2021-01-20	4.4870	4.4820	4.4820	-0.0060	4.4760A	4.4870B	4.4670	4.6500	0	0
EMFEB21	2021-02-17	4.4890	4.4840	4.4840	-0.0060	4.4780A	4.4890B	4.4700	4.4980	0	0
EMMAR21	2021-03-17	4.4920	4.4870	4.4870	-0.0060	4.4810A	4.4900B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4970	4.4940	4.4940	-0.0060	4.4890A	4.4980B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.5060	4.5030	4.5030	-0.0060	4.4980A	4.5060B	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	0.8962	0.8973	0.8973	0.0028	0.8965A	0.9002B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.8976	0.8987	0.8987	0.0028	0.8979A	0.9016B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.8989	0.9001	0.9001	0.0028	0.8993A	0.9030B	0.8908	0.9228	0	0
EPSEP21	2021-09-15	0.9003	0.9015	0.9015	0.0027	0.9008A	0.9044B	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	1.0805	1.0844	1.0844	0.0020	1.0805A	1.0844B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0798	1.0837	1.0837	0.0019	1.0798A	1.0837B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0792	1.0830	1.0830	0.0020	1.0792A	1.0829B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0786	1.0823	1.0823	0.0019	1.0786A	1.0822B	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	4.4830	4.4780	4.4780	-0.0060	4.4720A	4.4830B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4870	4.4820	4.4820	-0.0060	4.4760A	4.4870B	4.4680	4.6500	0	0
EUFEB21	2021-02-17	4.4890	4.4840	4.4840	-0.0060	4.4780A	4.4890B	4.4700	4.4980	0	0
EUMAR21	2021-03-17	4.4920	4.4870	4.4870	-0.0060	4.4810A	4.4900B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4970	4.4940	4.4940	-0.0060	4.4890A	4.4980B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.5060	4.5030	4.5030	-0.0060	4.4980A	4.5060B	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	4.4837	4.4781	4.4781	-0.0060	4.4716A	4.4834B	2.8675	4.6664	0	258
EXMAR21	2021-03-17	4.4920	4.4864	4.4864	-0.0058	4.4801A	4.4909B	4.3327	3436.3756	0	13
EXJUN21	2021-06-16	4.4998	4.4942	4.4942	-0.0059	4.4885A	4.4987B	4.3586	115.9165	0	11
EXSEP21	2021-09-15	4.5084	4.5028	4.5028	-0.0059	4.4973A	4.5069B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5153	4.5119	4.5119	-0.0059	4.5068A	4.5152B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5256	4.5216	4.5216	-0.0062	4.5174A	4.5244B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5367	4.5318	4.5318	-0.0061	4.5282A	4.5340B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5488	4.5432	4.5432	-0.0059	4.5403A	4.5445B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5559	4.5544	4.5544	-0.0058	4.5525A	4.5551B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5693	4.5670	4.5670	-0.0056	4.5657A	4.5667B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5853	4.5815	4.5815	-0.0055	4.5812A	4.5802B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5994	4.5951	4.5951	-0.0053	4.5956A	4.5929B	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	124.92	124.92	0.55	124.42A	124.95B	110.69	127.16	0	0
EYMAR21	2021-03-17	124.49	125.03	125.03	0.55	124.53A	125.05B	114.77	127.22	0	0
EYJUN21	2021-06-16	124.58	125.13	125.13	0.56	124.63A	125.14B	119.91	127.29	0	0
EYSEP21	2021-09-15	125.02	125.23	125.23	0.56	124.73A	125.23B	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	0.9027	0.9040	0.9040	-0.0024	0.9017A	0.9047B	0.8976	0.9770	0	0
HMMAR21	2021-03-17	0.8994	0.9012	0.9012	-0.0025	0.8989A	0.9019B	0.8952	0.9733	0	0
HMJUN21	2021-06-16	0.8971	0.8988	0.8988	-0.0025	0.8965A	0.8994B	0.8927	0.9427	0	0
HMSEP21	2021-09-15	0.8947	0.8964	0.8964	-0.0024	0.8941A	0.8970B	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	0.9027	0.9040	0.9040	-0.0024	0.9017A	0.9047B	0.8976	0.9770	0	2
HXMAR21	2021-03-17	0.8994	0.9012	0.9012	-0.0025	0.8989A	0.9019B	0.8952	0.9733	0	0
HXJUN21	2021-06-16	0.8971	0.8988	0.8988	-0.0025	0.8965A	0.8994B	0.8927	0.9427	0	0
HXSEP21	2021-09-15	0.8947	0.8964	0.8964	-0.0024	0.8941A	0.8970B	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	103.95	104.15	104.15	0.00	103.90A	104.30B	100.02	110.42	0	0
JMMAR21	2021-03-17	103.79	103.99	103.99	0.00	103.74A	104.13B	103.02	110.04	0	0
JMJUN21	2021-06-16	103.67	103.87	103.87	0.01	103.62A	104.00B	102.89	107.32	0	0
JMSEP21	2021-09-15	103.54	103.73	103.73	0.00	103.48A	103.87B	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	103.95	104.15	104.15	0.00	103.90A	104.30B	100.02	110.42	0	0
JXMAR21	2021-03-17	103.79	103.99	103.99	0.00	103.74A	104.13B	103.02	110.04	0	0
JXJUN21	2021-06-16	103.67	103.87	103.87	0.01	103.62A	104.00B	102.89	107.32	0	0
JXSEP21	2021-09-15	103.54	103.73	103.73	0.00	103.48A	103.87B	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	5.0050	4.9910	4.9910	-0.0230	4.9750A	5.0010B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	5.0060	4.9920	4.9920	-0.0230	4.9760A	5.0030B	4.9450	5.1460	0	0
PMFEB21	2021-02-17	5.0060	4.9920	4.9920	-0.0230	4.9760A	5.0030B	4.9760	5.0400	0	0
PMMAR21	2021-03-17	5.0070	4.9930	4.9930	-0.0220	4.9770A	5.0020B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	5.0070	4.9930	4.9930	-0.0230	4.9780A	5.0020B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	5.0090	4.9940	4.9940	-0.0230	4.9800A	5.0030B	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	1.3368	1.3368	0.0017	1.3308A	1.3369B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3355	1.3380	1.3380	0.0018	1.3319A	1.3380B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3361	1.3385	1.3385	0.0017	1.3326A	1.3386B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3367	1.3391	1.3391	0.0018	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	5.0046	4.9909	4.9909	-0.0224	4.9741A	5.0018B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	5.0061	4.9923	4.9923	-0.0222	4.9761A	5.0026B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	5.0070	4.9929	4.9929	-0.0223	4.9773A	5.0028B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	5.0090	4.9944	4.9944	-0.0224	4.9791A	5.0037B	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	1.3368	1.3368	0.0017	1.3308A	1.3369B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3355	1.3380	1.3380	0.0018	1.3319A	1.3380B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3361	1.3385	1.3385	0.0017	1.3326A	1.3386B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3367	1.3391	1.3391	0.0018	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	3.7490	3.7330	3.7330	-0.0220	3.7290A	3.7450B	3.6570	4.2930	0	52
UMJAN21	2021-01-20	3.7470	3.7320	3.7320	-0.0220	3.7280A	3.7430B	3.7280	3.9660	0	8
UMFEB21	2021-02-17	3.7470	3.7320	3.7320	-0.0210	3.7270A	3.7430B	3.7270	3.7660	0	0
UMMAR21	2021-03-17	3.7450	3.7320	3.7320	-0.0210	3.7260A	3.7400B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.7460	3.7310	3.7310	-0.0210	3.7260A	3.7410B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.7460	3.7300	3.7300	-0.0220	3.7260A	3.7400B	3.7260	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	3.7490	3.7330	3.7330	-0.0220	3.7290A	3.7450B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.7470	3.7320	3.7320	-0.0220	3.7280A	3.7430B	3.7280	3.9660	0	0
USFEB21	2021-02-17	3.7470	3.7320	3.7320	-0.0210	3.7270A	3.7430B	3.7270	3.7660	0	0
USMAR21	2021-03-17	3.7450	3.7320	3.7320	-0.0210	3.7260A	3.7400B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.7460	3.7310	3.7310	-0.0210	3.7260A	3.7410B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.7460	3.7300	3.7300	-0.0220	3.7260A	3.7400B	3.7260	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	3.7483	3.7334	3.7334	-0.0216	3.7284A	3.7451B	3.6566	4.2935	0	65
UXMAR21	2021-03-17	3.7441	3.7312	3.7312	-0.0216	3.7258A	3.7403B	3.6569	4.2883	0	5
UXJUN21	2021-06-16	3.7454	3.7302	3.7302	-0.0216	3.7258A	3.7414B	3.6568	3.9839	0	2
UXSEP21	2021-09-15	3.7451	3.7298	3.7298	-0.0216	3.7254A	3.7405B	3.7254	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