WGT S.A.

Wyniki sesji z dnia 2020-12-03

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	0.7429	0.7436	0.7436	0.0072	0.7412A	0.7435B	0.5700	0.7435	0	0
AMMAR21	2021-03-17	0.7435	0.7441	0.7441	0.0072	0.7417A	0.7440B	0.5694	0.7440	0	0
AMJUN21	2021-06-16	0.7438	0.7445	0.7445	0.0073	0.7421A	0.7443B	0.6832	0.7443	0	0
AMSEP21	2021-09-15	0.7441	0.7448	0.7448	0.0073	0.7424A	0.7446B	0.7022	0.7446	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7429	0.7436	0.7436	0.0072	0.7412A	0.7435B	0.5700	0.7435	0	0
AXMAR21	2021-03-17	0.7435	0.7441	0.7441	0.0072	0.7417A	0.7440B	0.5694	0.7440	0	0
AXJUN21	2021-06-16	0.7438	0.7445	0.7445	0.0073	0.7421A	0.7443B	0.6832	0.7443	0	0
AXSEP21	2021-09-15	0.7441	0.7448	0.7448	0.0073	0.7424A	0.7446B	0.7022	0.7446	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	1.2913	1.2915	1.2915	-0.0025	1.2907A	1.2940B	1.2907	1.4578	0	0
CAMAR21	2021-03-17	1.2908	1.2910	1.2910	-0.0026	1.2902A	1.2935B	1.2902	1.4567	0	0
CAJUN21	2021-06-16	1.2908	1.2910	1.2910	-0.0025	1.2902A	1.2934B	1.2902	1.3696	0	0
CASEP21	2021-09-15	1.2908	1.2909	1.2909	-0.0025	1.2902A	1.2933B	1.2902	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	4.1320	4.1330	4.1330	-0.0090	4.1290A	4.1430B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1370	4.1380	4.1380	-0.0090	4.1340A	4.1470B	4.1090	4.3580	0	0
CMFEB21	2021-02-17	4.1400	4.1410	4.1410	-0.0090	4.1360A	4.1500B	4.1120	4.1600	0	0
CMMAR21	2021-03-17	4.1400	4.1430	4.1430	-0.0100	4.1400A	4.1530B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1500	4.1530	4.1530	-0.0100	4.1500A	4.1620B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1610	4.1640	4.1640	-0.0090	4.1610A	4.1730B	4.1290	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	1.2912	1.2915	1.2915	-0.0025	1.2907A	1.2940B	1.2907	1.4579	0	0
CNMAR21	2021-03-17	1.2908	1.2910	1.2910	-0.0026	1.2902A	1.2935B	1.2902	1.4567	0	0
CNJUN21	2021-06-16	1.2907	1.2910	1.2910	-0.0025	1.2902A	1.2934B	1.2902	1.3696	0	0
CNSEP21	2021-09-15	1.2907	1.2909	1.2909	-0.0025	1.2902A	1.2933B	1.2902	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	4.1317	4.1327	4.1327	-0.0095	4.1282A	4.1432B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1423	4.1432	4.1432	-0.0098	4.1391A	4.1535B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1526	4.1531	4.1531	-0.0096	4.1494A	4.1629B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1634	4.1635	4.1635	-0.0097	4.1601A	4.1730B	4.1288	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	1.2124	1.2162	1.2162	0.0091	1.2105A	1.2161B	1.0778	1.2161	0	0
DMJAN21	2021-01-20	1.2138	1.2176	1.2176	0.0091	1.2119A	1.2175B	1.1657	1.2175	0	0
DMFEB21	2021-02-17	1.2146	1.2183	1.2183	0.0090	1.2127A	1.2182B	1.1869	1.2182	0	0
DMMAR21	2021-03-17	1.2155	1.2191	1.2191	0.0091	1.2133A	1.2190B	1.0806	1.2190	0	0
DMJUN21	2021-06-16	1.2180	1.2216	1.2216	0.0092	1.2158A	1.2214B	1.1287	1.2214	0	0
DMSEP21	2021-09-15	1.2203	1.2241	1.2241	0.0091	1.2184A	1.2239B	1.1717	1.2239	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.2124	1.2162	1.2162	0.0091	1.2105A	1.2161B	1.0778	1.2161	0	10
DXMAR21	2021-03-17	1.2155	1.2191	1.2191	0.0091	1.2133A	1.2190B	1.0806	1.2190	0	0
DXJUN21	2021-06-16	1.2180	1.2216	1.2216	0.0092	1.2158A	1.2214B	1.1287	1.2214	0	0
DXSEP21	2021-09-15	1.2203	1.2241	1.2241	0.0091	1.2184A	1.2239B	1.1717	1.2239	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	0.9026	0.9028	0.9028	-0.0044	0.9021A	0.9053B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9040	0.9042	0.9042	-0.0044	0.9036A	0.9067B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9055	0.9057	0.9057	-0.0045	0.9051A	0.9081B	0.8908	0.9228	0	0
EBSEP21	2021-09-15	0.9070	0.9072	0.9072	-0.0044	0.9066A	0.9097B	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	26.416	26.420	26.420	0.023	26.412A	26.461B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.441	26.442	26.442	0.021	26.439A	26.476B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.479	26.478	26.478	0.016	26.486A	26.507B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.528	26.523	26.523	0.022	26.534A	26.550B	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	1.2124	1.2162	1.2162	0.0091	1.2105A	1.2161B	1.0778	1.2161	0	0
EDJAN21	2021-01-20	1.2138	1.2176	1.2176	0.0091	1.2119A	1.2175B	1.1657	1.2175	0	0
EDFEB21	2021-02-17	1.2146	1.2183	1.2183	0.0090	1.2127A	1.2182B	1.1869	1.2182	0	0
EDMAR21	2021-03-17	1.2155	1.2191	1.2191	0.0091	1.2133A	1.2190B	1.0806	1.2190	0	0
EDJUN21	2021-06-16	1.2180	1.2216	1.2216	0.0092	1.2158A	1.2214B	1.1287	1.2214	0	0
EDSEP21	2021-09-15	1.2203	1.2241	1.2241	0.0091	1.2184A	1.2239B	1.1717	1.2239	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16	26.416	26.420	26.420	0.023	26.412A	26.461B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.441	26.442	26.442	0.021	26.439A	26.476B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.479	26.478	26.478	0.016	26.486A	26.507B	26.155	27.519	0	0
EESEP21	2021-09-15	26.528	26.523	26.523	0.022	26.534A	26.550B	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	1.0828	1.0830	1.0830	0.0013	1.0820A	1.0837B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0822	1.0823	1.0823	0.0013	1.0813A	1.0830B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0815	1.0816	1.0816	0.0014	1.0807A	1.0823B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0808	1.0809	1.0809	0.0013	1.0800A	1.0815B	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	357.63	357.76	357.76	-0.35	357.40A	359.89B	331.23	371.11	0	0
EHMAR21	2021-03-17	358.72	358.78	358.78	-0.34	358.50A	360.79B	345.71	371.97	0	0
EHJUN21	2021-06-16	359.68	359.82	359.82	-0.32	359.62A	361.70B	346.74	372.10	0	0
EHSEP21	2021-09-15	360.82	360.84	360.84	-0.29	360.60A	362.81B	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	126.46	126.47	126.47	0.24	126.23A	126.58B	110.69	127.16	0	0
EJMAR21	2021-03-17	126.57	126.58	126.58	0.24	126.34A	126.68B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.68	126.69	126.69	0.25	126.45A	126.78B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.78	126.79	126.79	0.25	126.56A	126.88B	122.05	126.88	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	4.4740	4.4760	4.4760	-0.0050	4.4710A	4.4840B	4.3070	4.6550	0	62
EMJAN21	2021-01-20	4.4780	4.4800	4.4800	-0.0050	4.4750A	4.4880B	4.4600	4.6500	0	0
EMFEB21	2021-02-17	4.4800	4.4820	4.4820	-0.0050	4.4770A	4.4900B	4.4630	4.4980	0	0
EMMAR21	2021-03-17	4.4820	4.4850	4.4850	-0.0050	4.4800A	4.4920B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4910	4.4920	4.4920	-0.0050	4.4880A	4.5000B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4990	4.5000	4.5000	-0.0060	4.4970A	4.5080B	4.4820	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	0.9026	0.9028	0.9028	-0.0044	0.9021A	0.9053B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9040	0.9042	0.9042	-0.0044	0.9036A	0.9067B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9055	0.9057	0.9057	-0.0045	0.9051A	0.9082B	0.8908	0.9228	0	0
EPSEP21	2021-09-15	0.9070	0.9072	0.9072	-0.0044	0.9066A	0.9097B	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	1.0828	1.0830	1.0830	0.0013	1.0820A	1.0837B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0822	1.0823	1.0823	0.0013	1.0813A	1.0830B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0815	1.0816	1.0816	0.0014	1.0807A	1.0823B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0808	1.0809	1.0809	0.0013	1.0800A	1.0815B	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	4.4740	4.4760	4.4760	-0.0050	4.4710A	4.4840B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4780	4.4800	4.4800	-0.0050	4.4750A	4.4880B	4.4600	4.6500	0	0
EUFEB21	2021-02-17	4.4800	4.4820	4.4820	-0.0050	4.4770A	4.4900B	4.4630	4.4980	0	0
EUMAR21	2021-03-17	4.4820	4.4850	4.4850	-0.0050	4.4800A	4.4920B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4910	4.4920	4.4920	-0.0050	4.4880A	4.5000B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4990	4.5000	4.5000	-0.0060	4.4970A	4.5080B	4.4820	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	4.4732	4.4756	4.4756	-0.0051	4.4705A	4.4844B	2.8675	4.6664	0	260
EXMAR21	2021-03-17	4.4820	4.4843	4.4843	-0.0050	4.4796A	4.4928B	4.3327	3436.3756	0	13
EXJUN21	2021-06-16	4.4901	4.4919	4.4919	-0.0050	4.4876A	4.5000B	4.3586	115.9165	0	13
EXSEP21	2021-09-15	4.4989	4.5003	4.5003	-0.0051	4.4964A	4.5081B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5087	4.5100	4.5100	-0.0046	4.5060A	4.5173B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5195	4.5199	4.5199	-0.0047	4.5173A	4.5267B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5285	4.5303	4.5303	-0.0048	4.5283A	4.5366B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5408	4.5420	4.5420	-0.0050	4.5406A	4.5481B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5530	4.5533	4.5533	-0.0055	4.5527A	4.5587B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5674	4.5663	4.5663	-0.0054	4.5664A	4.5705B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5816	4.5815	4.5815	-0.0053	4.5824A	4.5845B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5965	4.5956	4.5956	-0.0053	4.5971A	4.5972B	4.5817	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	126.46	126.47	126.47	0.24	126.23A	126.58B	110.69	127.16	0	0
EYMAR21	2021-03-17	126.57	126.58	126.58	0.24	126.34A	126.68B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.68	126.69	126.69	0.25	126.45A	126.78B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.78	126.79	126.79	0.25	126.55A	126.88B	122.05	126.88	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.
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
FWNOV22	2022-11-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC20	2020-12-16	0.8930	0.8904	0.8904	-0.0057	0.8905A	0.8943B	0.8905	0.9770	0	0
HMMAR21	2021-03-17	0.8903	0.8877	0.8877	-0.0057	0.8878A	0.8916B	0.8878	0.9733	0	0
HMJUN21	2021-06-16	0.8879	0.8854	0.8854	-0.0056	0.8854A	0.8892B	0.8854	0.9427	0	0
HMSEP21	2021-09-15	0.8855	0.8830	0.8830	-0.0056	0.8831A	0.8867B	0.8831	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	0.8930	0.8904	0.8904	-0.0058	0.8905A	0.8943B	0.8905	0.9770	0	2
HXMAR21	2021-03-17	0.8903	0.8877	0.8877	-0.0057	0.8878A	0.8916B	0.8878	0.9733	0	0
HXJUN21	2021-06-16	0.8879	0.8854	0.8854	-0.0056	0.8854A	0.8892B	0.8854	0.9427	0	0
HXSEP21	2021-09-15	0.8855	0.8830	0.8830	-0.0056	0.8831A	0.8867B	0.8831	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	104.36	104.00	104.00	-0.57	104.01A	104.36B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.19	103.84	103.84	-0.57	103.84A	104.20B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.06	103.72	103.72	-0.56	103.72A	104.07B	102.89	107.32	0	0
JMSEP21	2021-09-15	103.93	103.59	103.59	-0.56	103.60A	103.94B	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	104.36	104.00	104.00	-0.57	104.01A	104.36B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.19	103.84	103.84	-0.57	103.84A	104.20B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.06	103.72	103.72	-0.56	103.72A	104.07B	102.89	107.32	0	0
JXSEP21	2021-09-15	103.93	103.59	103.59	-0.56	103.60A	103.94B	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.
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
MWNOV22	2022-11-30									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	4.9520	4.9580	4.9580	0.0190	4.9470A	4.9680B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.9530	4.9590	4.9590	0.0190	4.9480A	4.9690B	4.9310	5.1460	0	0
PMFEB21	2021-02-17	4.9530	4.9590	4.9590	0.0180	4.9480A	4.9690B	4.9310	5.0400	0	0
PMMAR21	2021-03-17	4.9530	4.9590	4.9590	0.0180	4.9490A	4.9690B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9540	4.9600	4.9600	0.0190	4.9500A	4.9690B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9560	4.9610	4.9610	0.0190	4.9510A	4.9700B	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	1.3404	1.3473	1.3473	0.0168	1.3393A	1.3471B	1.1529	1.3488	0	0
PNMAR21	2021-03-17	1.3417	1.3484	1.3484	0.0168	1.3406A	1.3483B	1.1534	1.3494	0	0
PNJUN21	2021-06-16	1.3421	1.3489	1.3489	0.0168	1.3411A	1.3487B	1.2284	1.3498	0	0
PNSEP21	2021-09-15	1.3427	1.3494	1.3494	0.0168	1.3416A	1.3492B	1.2705	1.3492	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.9512	4.9576	4.9576	0.0189	4.9463A	4.9681B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9530	4.9592	4.9592	0.0186	4.9487A	4.9694B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9537	4.9596	4.9596	0.0183	4.9495A	4.9693B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9557	4.9607	4.9607	0.0187	4.9510A	4.9700B	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	1.3404	1.3473	1.3473	0.0168	1.3393A	1.3471B	1.1529	1.3488	0	0
PXMAR21	2021-03-17	1.3417	1.3484	1.3484	0.0168	1.3406A	1.3483B	1.1534	1.3494	0	0
PXJUN21	2021-06-16	1.3421	1.3489	1.3489	0.0168	1.3411A	1.3487B	1.2284	1.3498	0	0
PXSEP21	2021-09-15	1.3427	1.3494	1.3494	0.0168	1.3416A	1.3492B	1.2705	1.3492	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	3.6780	3.6800	3.6800	-0.0330	3.6780A	3.7040B	3.6570	4.2930	0	57
UMJAN21	2021-01-20	3.6770	3.6790	3.6790	-0.0330	3.6770A	3.7030B	3.6770	3.9660	0	8
UMFEB21	2021-02-17	3.6770	3.6790	3.6790	-0.0330	3.6770A	3.7030B	3.6770	3.7660	0	0
UMMAR21	2021-03-17	3.6770	3.6790	3.6790	-0.0320	3.6770A	3.7020B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.6760	3.6780	3.6780	-0.0320	3.6760A	3.7010B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.6760	3.6770	3.6770	-0.0320	3.6760A	3.7000B	3.6760	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	3.6780	3.6800	3.6800	-0.0330	3.6780A	3.7040B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.6770	3.6790	3.6790	-0.0330	3.6770A	3.7030B	3.6770	3.9660	0	0
USFEB21	2021-02-17	3.6770	3.6790	3.6790	-0.0330	3.6770A	3.7030B	3.6770	3.7660	0	0
USMAR21	2021-03-17	3.6770	3.6790	3.6790	-0.0320	3.6770A	3.7020B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.6760	3.6780	3.6780	-0.0320	3.6760A	3.7010B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.6760	3.6770	3.6770	-0.0320	3.6760A	3.7000B	3.6760	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	3.6780	3.6802	3.6802	-0.0327	3.6780A	3.7046B	3.6566	4.2935	0	73
UXMAR21	2021-03-17	3.6766	3.6785	3.6785	-0.0326	3.6766A	3.7028B	3.6569	4.2883	0	5
UXJUN21	2021-06-16	3.6756	3.6773	3.6773	-0.0325	3.6756A	3.7012B	3.6568	3.9839	0	2
UXSEP21	2021-09-15	3.6752	3.6766	3.6766	-0.0326	3.6752A	3.7003B	3.6752	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