WGT S.A.

Wyniki sesji z dnia 2020-12-07

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	0.7424	0.7425	0.7425	0.0003	0.7375A	0.7425B	0.5700	0.7435	0	0
AMMAR21	2021-03-17	0.7429	0.7431	0.7431	0.0004	0.7380A	0.7430B	0.5694	0.7440	0	0
AMJUN21	2021-06-16	0.7433	0.7434	0.7434	0.0003	0.7384A	0.7434B	0.6832	0.7443	0	0
AMSEP21	2021-09-15	0.7436	0.7438	0.7438	0.0004	0.7387A	0.7436B	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	0.7424	0.7425	0.7425	0.0003	0.7375A	0.7425B	0.5700	0.7435	0	0
AXMAR21	2021-03-17	0.7429	0.7431	0.7431	0.0004	0.7380A	0.7430B	0.5694	0.7440	0	0
AXJUN21	2021-06-16	0.7433	0.7434	0.7434	0.0003	0.7384A	0.7434B	0.6832	0.7443	0	0
AXSEP21	2021-09-15	0.7436	0.7438	0.7438	0.0004	0.7387A	0.7436B	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	1.2791	1.2794	1.2794	-0.0038	1.2791A	1.2831B	1.2791	1.4578	0	0
CAMAR21	2021-03-17	1.2787	1.2788	1.2788	-0.0039	1.2787A	1.2826B	1.2787	1.4567	0	0
CAJUN21	2021-06-16	1.2786	1.2787	1.2787	-0.0040	1.2786A	1.2824B	1.2786	1.3696	0	0
CASEP21	2021-09-15	1.2786	1.2788	1.2788	-0.0039	1.2786A	1.2824B	1.2786	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	4.1350	4.1360	4.1360	0.0010	4.1350A	4.1470B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1420	4.1410	4.1410	0.0010	4.1410A	4.1520B	4.1090	4.3580	0	0
CMFEB21	2021-02-17	4.1450	4.1440	4.1440	0.0010	4.1440A	4.1550B	4.1120	4.1600	0	0
CMMAR21	2021-03-17	4.1470	4.1480	4.1480	0.0020	4.1470A	4.1580B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1610	4.1580	4.1580	0.0020	4.1580A	4.1680B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1720	4.1690	4.1690	0.0020	4.1690A	4.1790B	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	1.2791	1.2794	1.2794	-0.0038	1.2791A	1.2831B	1.2791	1.4579	0	0
CNMAR21	2021-03-17	1.2787	1.2788	1.2788	-0.0039	1.2787A	1.2826B	1.2787	1.4567	0	0
CNJUN21	2021-06-16	1.2786	1.2787	1.2787	-0.0040	1.2786A	1.2824B	1.2786	1.3696	0	0
CNSEP21	2021-09-15	1.2786	1.2788	1.2788	-0.0039	1.2786A	1.2824B	1.2786	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	4.1362	4.1363	4.1363	0.0011	4.1349A	4.1477B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1475	4.1476	4.1476	0.0017	4.1465A	4.1584B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1577	4.1580	4.1580	0.0022	4.1573A	4.1685B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1690	4.1692	4.1692	0.0025	4.1690A	4.1792B	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	1.2120	1.2139	1.2139	-0.0011	1.2083A	1.2140B	1.0778	1.2178	0	0
DMJAN21	2021-01-20	1.2134	1.2155	1.2155	-0.0010	1.2098A	1.2155B	1.1657	1.2192	0	0
DMFEB21	2021-02-17	1.2142	1.2162	1.2162	-0.0010	1.2105A	1.2163B	1.1869	1.2200	0	0
DMMAR21	2021-03-17	1.2150	1.2170	1.2170	-0.0009	1.2113A	1.2170B	1.0806	1.2206	0	0
DMJUN21	2021-06-16	1.2173	1.2195	1.2195	-0.0009	1.2138A	1.2195B	1.1287	1.2231	0	0
DMSEP21	2021-09-15	1.2200	1.2220	1.2220	-0.0010	1.2163A	1.2220B	1.1717	1.2257	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC20	2020-12-16	1.2120	1.2139	1.2139	-0.0011	1.2083A	1.2140B	1.0778	1.2178	0	10
DXMAR21	2021-03-17	1.2150	1.2170	1.2170	-0.0009	1.2113A	1.2170B	1.0806	1.2206	0	0
DXJUN21	2021-06-16	1.2173	1.2195	1.2195	-0.0009	1.2138A	1.2195B	1.1287	1.2231	0	12
DXSEP21	2021-09-15	1.2200	1.2220	1.2220	-0.0010	1.2163A	1.2220B	1.1717	1.2257	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	0.9055	0.9114	0.9114	0.0108	0.9055A	0.9135B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9069	0.9128	0.9128	0.0107	0.9069A	0.9150B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9085	0.9143	0.9143	0.0107	0.9085A	0.9164B	0.8908	0.9228	0	0
EBSEP21	2021-09-15	0.9100	0.9158	0.9158	0.0107	0.9100A	0.9179B	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	26.508	26.485	26.485	-0.033	26.491A	26.534B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.529	26.513	26.513	-0.028	26.525A	26.553B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.563	26.549	26.549	-0.030	26.569A	26.590B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.602	26.593	26.593	-0.033	26.620A	26.627B	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	1.2120	1.2139	1.2139	-0.0011	1.2083A	1.2140B	1.0778	1.2178	0	0
EDJAN21	2021-01-20	1.2134	1.2155	1.2155	-0.0010	1.2098A	1.2155B	1.1657	1.2192	0	0
EDFEB21	2021-02-17	1.2142	1.2162	1.2162	-0.0010	1.2105A	1.2163B	1.1869	1.2200	0	0
EDMAR21	2021-03-17	1.2150	1.2170	1.2170	-0.0009	1.2113A	1.2170B	1.0806	1.2206	0	0
EDJUN21	2021-06-16	1.2173	1.2195	1.2195	-0.0009	1.2138A	1.2195B	1.1287	1.2231	0	0
EDSEP21	2021-09-15	1.2200	1.2220	1.2220	-0.0010	1.2163A	1.2220B	1.1717	1.2257	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC20	2020-12-16	26.508	26.485	26.485	-0.033	26.491A	26.534B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.529	26.513	26.513	-0.028	26.525A	26.553B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.563	26.549	26.549	-0.030	26.569A	26.590B	26.155	27.519	0	0
EESEP21	2021-09-15	26.602	26.593	26.593	-0.033	26.620A	26.627B	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	1.0797	1.0798	1.0798	-0.0016	1.0790A	1.0809B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0789	1.0792	1.0792	-0.0015	1.0783A	1.0802B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0782	1.0784	1.0784	-0.0016	1.0777A	1.0795B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0777	1.0778	1.0778	-0.0016	1.0770A	1.0787B	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	359.36	359.41	359.41	0.88	359.36A	360.17B	331.23	371.11	0	0
EHMAR21	2021-03-17	360.53	360.49	360.49	0.91	360.52A	361.14B	345.71	371.97	0	0
EHJUN21	2021-06-16	361.55	361.52	361.52	0.91	361.65A	362.16B	346.74	372.10	0	0
EHSEP21	2021-09-15	362.53	362.52	362.52	0.89	362.60A	363.14B	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	126.20	126.28	126.28	-0.14	126.01A	126.33B	110.69	127.16	0	0
EJMAR21	2021-03-17	126.33	126.40	126.40	-0.13	126.13A	126.45B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.43	126.51	126.51	-0.13	126.25A	126.55B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.55	126.61	126.61	-0.13	126.36A	126.65B	122.05	126.98	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	4.4640	4.4660	4.4660	-0.0060	4.4640A	4.4810B	4.3070	4.6550	0	62
EMJAN21	2021-01-20	4.4690	4.4710	4.4710	-0.0050	4.4680A	4.4850B	4.4600	4.6500	0	0
EMFEB21	2021-02-17	4.4710	4.4730	4.4730	-0.0050	4.4710A	4.4870B	4.4630	4.4980	0	0
EMMAR21	2021-03-17	4.4740	4.4760	4.4760	-0.0050	4.4730A	4.4890B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4820	4.4840	4.4840	-0.0040	4.4820A	4.4970B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4920	4.4930	4.4930	-0.0040	4.4910A	4.5060B	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	0.9055	0.9114	0.9114	0.0108	0.9055A	0.9135B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9069	0.9128	0.9128	0.0107	0.9069A	0.9150B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9085	0.9143	0.9143	0.0107	0.9085A	0.9164B	0.8908	0.9228	0	0
EPSEP21	2021-09-15	0.9100	0.9158	0.9158	0.0107	0.9100A	0.9179B	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	1.0797	1.0798	1.0798	-0.0016	1.0790A	1.0809B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0789	1.0792	1.0792	-0.0015	1.0783A	1.0802B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0782	1.0784	1.0784	-0.0016	1.0777A	1.0795B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0777	1.0778	1.0778	-0.0016	1.0770A	1.0787B	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	4.4640	4.4660	4.4660	-0.0060	4.4640A	4.4810B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4690	4.4710	4.4710	-0.0050	4.4680A	4.4850B	4.4600	4.6500	0	0
EUFEB21	2021-02-17	4.4710	4.4730	4.4730	-0.0050	4.4710A	4.4870B	4.4630	4.4980	0	0
EUMAR21	2021-03-17	4.4740	4.4760	4.4760	-0.0050	4.4730A	4.4890B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4820	4.4840	4.4840	-0.0040	4.4820A	4.4970B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4920	4.4930	4.4930	-0.0040	4.4910A	4.5060B	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	4.4639	4.4662	4.4662	-0.0053	4.4632A	4.4810B	2.8675	4.6664	0	260
EXMAR21	2021-03-17	4.4734	4.4754	4.4754	-0.0048	4.4728A	4.4898B	4.3327	3436.3756	0	13
EXJUN21	2021-06-16	4.4820	4.4838	4.4838	-0.0043	4.4814A	4.4977B	4.3586	115.9165	0	13
EXSEP21	2021-09-15	4.4917	4.4930	4.4930	-0.0040	4.4910A	4.5065B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.5017	4.5024	4.5024	-0.0044	4.5011A	4.5162B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.5122	4.5124	4.5124	-0.0053	4.5116A	4.5244B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5243	4.5248	4.5248	-0.0045	4.5243A	4.5360B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5391	4.5382	4.5382	-0.0040	4.5382A	4.5488B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5526	4.5516	4.5516	-0.0028	4.5517A	4.5609B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5657	4.5655	4.5655	-0.0008	4.5670A	4.5737B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5848	4.5818	4.5818	0.0013	4.5848A	4.5886B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5985	4.5968	4.5968	0.0033	4.6013A	4.6024B	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	126.20	126.28	126.28	-0.14	126.01A	126.33B	110.69	127.16	0	0
EYMAR21	2021-03-17	126.33	126.40	126.40	-0.13	126.13A	126.45B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.43	126.51	126.51	-0.13	126.25A	126.55B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.55	126.61	126.61	-0.13	126.36A	126.65B	122.05	126.98	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	0.8914	0.8895	0.8895	-0.0006	0.8896A	0.8942B	0.8887	0.9770	0	0
HMMAR21	2021-03-17	0.8886	0.8868	0.8868	-0.0006	0.8869A	0.8914B	0.8860	0.9733	0	0
HMJUN21	2021-06-16	0.8862	0.8844	0.8844	-0.0007	0.8845A	0.8890B	0.8836	0.9427	0	0
HMSEP21	2021-09-15	0.8838	0.8819	0.8819	-0.0008	0.8821A	0.8865B	0.8813	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	0.8914	0.8895	0.8895	-0.0006	0.8896A	0.8942B	0.8887	0.9770	0	2
HXMAR21	2021-03-17	0.8886	0.8868	0.8868	-0.0006	0.8869A	0.8914B	0.8860	0.9733	0	0
HXJUN21	2021-06-16	0.8862	0.8844	0.8844	-0.0007	0.8845A	0.8890B	0.8836	0.9427	0	0
HXSEP21	2021-09-15	0.8838	0.8819	0.8819	-0.0008	0.8821A	0.8865B	0.8813	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	104.13	104.03	104.03	0.00	104.03A	104.29B	100.02	110.42	0	0
JMMAR21	2021-03-17	103.97	103.86	103.86	-0.01	103.86A	104.13B	103.02	110.04	0	0
JMJUN21	2021-06-16	103.84	103.74	103.74	-0.01	103.74A	104.01B	102.89	107.32	0	0
JMSEP21	2021-09-15	103.71	103.61	103.61	-0.02	103.61A	103.88B	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	104.13	104.03	104.03	0.00	104.03A	104.29B	100.02	110.42	0	0
JXMAR21	2021-03-17	103.97	103.86	103.86	-0.01	103.86A	104.13B	103.02	110.04	0	0
JXJUN21	2021-06-16	103.84	103.74	103.74	-0.01	103.74A	104.01B	102.89	107.32	0	0
JXSEP21	2021-09-15	103.71	103.61	103.61	-0.02	103.61A	103.88B	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	4.9000	4.9010	4.9010	-0.0650	4.8930A	4.9350B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.9010	4.9030	4.9030	-0.0640	4.8950A	4.9370B	4.8950	5.1460	0	0
PMFEB21	2021-02-17	4.9030	4.9040	4.9040	-0.0630	4.8960A	4.9370B	4.8960	5.0400	0	0
PMMAR21	2021-03-17	4.9030	4.9040	4.9040	-0.0630	4.8960A	4.9370B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.9030	4.9040	4.9040	-0.0640	4.8980A	4.9370B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.9060	4.9070	4.9070	-0.0620	4.9000A	4.9360B	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	1.3293	1.3320	1.3320	-0.0171	1.3229A	1.3374B	1.1529	1.3496	0	0
PNMAR21	2021-03-17	1.3306	1.3334	1.3334	-0.0168	1.3241A	1.3396B	1.1534	1.3507	0	0
PNJUN21	2021-06-16	1.3311	1.3339	1.3339	-0.0168	1.3247A	1.3395B	1.2284	1.3512	0	0
PNSEP21	2021-09-15	1.3317	1.3344	1.3344	-0.0168	1.3253A	1.3400B	1.2705	1.3517	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC20	2020-12-16	4.9006	4.9011	4.9011	-0.0643	4.8929A	4.9358B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.9030	4.9032	4.9032	-0.0640	4.8957A	4.9373B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.9033	4.9042	4.9042	-0.0636	4.8972A	4.9376B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.9058	4.9062	4.9062	-0.0632	4.8996A	4.9360B	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	1.3293	1.3320	1.3320	-0.0171	1.3229A	1.3374B	1.1529	1.3496	0	0
PXMAR21	2021-03-17	1.3306	1.3334	1.3334	-0.0168	1.3241A	1.3396B	1.1534	1.3507	0	0
PXJUN21	2021-06-16	1.3311	1.3339	1.3339	-0.0168	1.3247A	1.3395B	1.2284	1.3512	0	0
PXSEP21	2021-09-15	1.3317	1.3344	1.3344	-0.0168	1.3253A	1.3400B	1.2705	1.3517	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	3.6870	3.6790	3.6790	-0.0020	3.6810A	3.7080B	3.6570	4.2930	0	57
UMJAN21	2021-01-20	3.6860	3.6780	3.6780	-0.0020	3.6800A	3.7070B	3.6730	3.9660	0	8
UMFEB21	2021-02-17	3.6850	3.6780	3.6780	-0.0010	3.6800A	3.7060B	3.6720	3.7660	0	0
UMMAR21	2021-03-17	3.6860	3.6770	3.6770	-0.0020	3.6790A	3.7060B	3.6570	4.2880	0	0
UMJUN21	2021-06-16	3.6830	3.6770	3.6770	-0.0010	3.6790A	3.7050B	3.6570	3.9830	0	0
UMSEP21	2021-09-15	3.6830	3.6770	3.6770	-0.0010	3.6790A	3.7050B	3.6710	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	3.6870	3.6790	3.6790	-0.0020	3.6810A	3.7080B	3.6570	4.2930	0	0
USJAN21	2021-01-20	3.6860	3.6780	3.6780	-0.0020	3.6800A	3.7070B	3.6720	3.9660	0	0
USFEB21	2021-02-17	3.6850	3.6780	3.6780	-0.0010	3.6800A	3.7060B	3.6720	3.7660	0	0
USMAR21	2021-03-17	3.6860	3.6770	3.6770	-0.0020	3.6790A	3.7060B	3.6570	4.2880	0	0
USJUN21	2021-06-16	3.6830	3.6770	3.6770	-0.0010	3.6790A	3.7050B	3.6570	3.9830	0	0
USSEP21	2021-09-15	3.6830	3.6770	3.6770	-0.0010	3.6790A	3.7050B	3.6710	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	3.6870	3.6792	3.6792	-0.0013	3.6807A	3.7084B	3.6566	4.2935	0	73
UXMAR21	2021-03-17	3.6866	3.6773	3.6773	-0.0017	3.6790A	3.7065B	3.6569	4.2883	0	5
UXJUN21	2021-06-16	3.6839	3.6768	3.6768	-0.0010	3.6788A	3.7055B	3.6568	3.9839	0	2
UXSEP21	2021-09-15	3.6834	3.6767	3.6767	-0.0008	3.6790A	3.7051B	3.6706	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