WGT S.A.

Wyniki sesji z dnia 2020-12-10

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	0.7472	0.7503	0.7503	0.0093	0.7472A	0.7513B	0.5700	0.7513	0	0
AMMAR21	2021-03-17	0.7481	0.7510	0.7510	0.0093	0.7481A	0.7519B	0.5694	0.7519	0	0
AMJUN21	2021-06-16	0.7482	0.7514	0.7514	0.0093	0.7482A	0.7523B	0.6832	0.7523	0	0
AMSEP21	2021-09-15	0.7486	0.7517	0.7517	0.0093	0.7486A	0.7526B	0.7022	0.7526	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7472	0.7503	0.7503	0.0093	0.7472A	0.7513B	0.5700	0.7513	0	0
AXMAR21	2021-03-17	0.7479	0.7510	0.7510	0.0093	0.7479A	0.7519B	0.5694	0.7519	0	0
AXJUN21	2021-06-16	0.7482	0.7514	0.7514	0.0093	0.7482A	0.7523B	0.6832	0.7523	0	0
AXSEP21	2021-09-15	0.7486	0.7517	0.7517	0.0093	0.7486A	0.7526B	0.7022	0.7526	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	1.2748	1.2749	1.2749	-0.0067	1.2737A	1.2805B	1.2737	1.4578	0	0
CAMAR21	2021-03-17	1.2742	1.2743	1.2743	-0.0068	1.2731A	1.2798B	1.2731	1.4567	0	0
CAJUN21	2021-06-16	1.2741	1.2742	1.2742	-0.0068	1.2731A	1.2797B	1.2731	1.3696	0	0
CASEP21	2021-09-15	1.2741	1.2742	1.2742	-0.0067	1.2731A	1.2797B	1.2731	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	4.1110	4.1120	4.1120	-0.0240	4.1100A	4.1230B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1160	4.1170	4.1170	-0.0240	4.1150A	4.1280B	4.1090	4.3580	0	0
CMFEB21	2021-02-17	4.1190	4.1200	4.1200	-0.0240	4.1180A	4.1300B	4.1120	4.1660	0	0
CMMAR21	2021-03-17	4.1220	4.1230	4.1230	-0.0240	4.1210A	4.1340B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1330	4.1340	4.1340	-0.0240	4.1330A	4.1450B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1450	4.1460	4.1460	-0.0240	4.1450A	4.1560B	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	1.2748	1.2749	1.2749	-0.0067	1.2737A	1.2805B	1.2737	1.4579	0	0
CNMAR21	2021-03-17	1.2742	1.2743	1.2743	-0.0068	1.2731A	1.2798B	1.2731	1.4567	0	0
CNJUN21	2021-06-16	1.2741	1.2742	1.2742	-0.0068	1.2731A	1.2797B	1.2731	1.3696	0	0
CNSEP21	2021-09-15	1.2741	1.2742	1.2742	-0.0067	1.2731A	1.2797B	1.2731	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	4.1118	4.1119	4.1119	-0.0239	4.1097A	4.1237B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1224	4.1229	4.1229	-0.0241	4.1209A	4.1342B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1338	4.1339	4.1339	-0.0239	4.1324A	4.1451B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1453	4.1455	4.1455	-0.0240	4.1447A	4.1565B	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	1.2092	1.2124	1.2124	0.0013	1.2084A	1.2135B	1.0778	1.2178	0	0
DMJAN21	2021-01-20	1.2108	1.2138	1.2138	0.0011	1.2099A	1.2149B	1.1657	1.2192	0	0
DMFEB21	2021-02-17	1.2115	1.2146	1.2146	0.0012	1.2107A	1.2157B	1.1869	1.2200	0	0
DMMAR21	2021-03-17	1.2124	1.2154	1.2154	0.0011	1.2114A	1.2163B	1.0806	1.2206	0	0
DMJUN21	2021-06-16	1.2148	1.2179	1.2179	0.0011	1.2140A	1.2189B	1.1287	1.2231	0	0
DMSEP21	2021-09-15	1.2173	1.2203	1.2203	0.0010	1.2165A	1.2214B	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	1.2092	1.2124	1.2124	0.0013	1.2084A	1.2135B	1.0778	1.2178	0	10
DXMAR21	2021-03-17	1.2122	1.2154	1.2154	0.0011	1.2114A	1.2163B	1.0806	1.2206	0	0
DXJUN21	2021-06-16	1.2148	1.2179	1.2179	0.0011	1.2140A	1.2189B	1.1287	1.2231	0	12
DXSEP21	2021-09-15	1.2173	1.2203	1.2203	0.0010	1.2165A	1.2214B	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	0.9087	0.9124	0.9124	0.0062	0.9075A	0.9124B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9102	0.9138	0.9138	0.0062	0.9090A	0.9138B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9117	0.9153	0.9153	0.0062	0.9105A	0.9152B	0.8908	0.9228	0	0
EBSEP21	2021-09-15	0.9125	0.9167	0.9167	0.0061	0.9120A	0.9166B	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	26.313	26.314	26.314	-0.034	26.300A	26.315B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.333	26.334	26.334	-0.035	26.328A	26.330B	26.114	27.913	0	0
ECJUN21	2021-06-16		26.373	26.373	-0.036	26.377A	26.364B	26.155	27.519	0	0
ECSEP21	2021-09-15		26.420	26.420	-0.039	26.429A	26.409B	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	1.2092	1.2124	1.2124	0.0013	1.2084A	1.2135B	1.0778	1.2178	0	0
EDJAN21	2021-01-20	1.2108	1.2138	1.2138	0.0011	1.2099A	1.2149B	1.1657	1.2192	0	0
EDFEB21	2021-02-17	1.2115	1.2146	1.2146	0.0012	1.2107A	1.2157B	1.1869	1.2200	0	0
EDMAR21	2021-03-17	1.2122	1.2154	1.2154	0.0011	1.2114A	1.2163B	1.0806	1.2206	0	0
EDJUN21	2021-06-16	1.2149	1.2179	1.2179	0.0011	1.2140A	1.2189B	1.1287	1.2231	0	0
EDSEP21	2021-09-15	1.2173	1.2203	1.2203	0.0010	1.2165A	1.2214B	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	26.313	26.314	26.314	-0.034	26.300A	26.315B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.333	26.334	26.334	-0.035	26.328A	26.330B	26.114	27.913	0	0
EEJUN21	2021-06-16		26.373	26.373	-0.036	26.377A	26.364B	26.155	27.519	0	0
EESEP21	2021-09-15		26.420	26.420	-0.039	26.429A	26.409B	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	1.0754	1.0755	1.0755	-0.0007	1.0745A	1.0768B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0747	1.0748	1.0748	-0.0007	1.0738A	1.0761B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0740	1.0741	1.0741	-0.0007	1.0731A	1.0753B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0732	1.0733	1.0733	-0.0008	1.0725A	1.0745B	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	355.02	355.06	355.06	-3.84	354.98A	355.92B	331.23	371.11	0	0
EHMAR21	2021-03-17	356.86	356.06	356.06	-3.87	356.11A	356.87B	345.71	371.97	0	0
EHJUN21	2021-06-16	357.83	357.07	357.07	-3.89	357.13A	357.85B	346.74	372.10	0	0
EHSEP21	2021-09-15	358.87	358.13	358.13	-3.88	358.19A	358.88B	358.19	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	126.45	126.56	126.56	0.44	126.28A	126.61B	110.69	127.16	0	0
EJMAR21	2021-03-17	126.57	126.67	126.67	0.43	126.40A	126.72B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.68	126.78	126.78	0.43	126.52A	126.83B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.79	126.88	126.88	0.42	126.63A	126.93B	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	4.4240	4.4220	4.4220	-0.0290	4.4230A	4.4330B	4.3070	4.6550	0	66
EMJAN21	2021-01-20	4.4280	4.4260	4.4260	-0.0290	4.4270A	4.4360B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.4310	4.4290	4.4290	-0.0290	4.4290A	4.4390B	4.4290	4.4980	0	0
EMMAR21	2021-03-17	4.4330	4.4310	4.4310	-0.0290	4.4320A	4.4410B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4410	4.4400	4.4400	-0.0290	4.4410A	4.4500B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4510	4.4500	4.4500	-0.0290	4.4510A	4.4590B	4.4510	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	0.9087	0.9124	0.9124	0.0062	0.9075A	0.9124B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9094	0.9138	0.9138	0.0062	0.9090A	0.9138B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9117	0.9153	0.9153	0.0062	0.9105A	0.9152B	0.8908	0.9228	0	0
EPSEP21	2021-09-15	0.9132	0.9167	0.9167	0.0061	0.9120A	0.9166B	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	1.0754	1.0755	1.0755	-0.0007	1.0745A	1.0768B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0747	1.0748	1.0748	-0.0007	1.0738A	1.0761B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0740	1.0741	1.0741	-0.0007	1.0731A	1.0753B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0732	1.0733	1.0733	-0.0008	1.0725A	1.0745B	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	4.4240	4.4220	4.4220	-0.0290	4.4230A	4.4330B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4280	4.4260	4.4260	-0.0290	4.4270A	4.4360B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.4310	4.4290	4.4290	-0.0290	4.4290A	4.4390B	4.4290	4.4980	0	0
EUMAR21	2021-03-17	4.4330	4.4310	4.4310	-0.0290	4.4320A	4.4410B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4410	4.4400	4.4400	-0.0290	4.4410A	4.4500B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4510	4.4500	4.4500	-0.0290	4.4510A	4.4590B	4.4510	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	4.4222	4.4223	4.4223	-0.0284	4.4221A	4.4331B	2.8675	4.6664	0	272
EXMAR21	2021-03-17	4.4335	4.4310	4.4310	-0.0291	4.4314A	4.4416B	4.3327	3436.3756	0	15
EXJUN21	2021-06-16	4.4418	4.4397	4.4397	-0.0290	4.4404A	4.4505B	4.3586	115.9165	0	13
EXSEP21	2021-09-15	4.4509	4.4495	4.4495	-0.0290	4.4508A	4.4599B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.4606	4.4593	4.4593	-0.0289	4.4606A	4.4694B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.4716	4.4705	4.4705	-0.0295	4.4725A	4.4798B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.4831	4.4829	4.4829	-0.0290	4.4853A	4.4912B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.4977	4.4968	4.4968	-0.0286	4.4992A	4.5037B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5106	4.5100	4.5100	-0.0281	4.5132A	4.5161B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5250	4.5246	4.5246	-0.0278	4.5289A	4.5306B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5420	4.5419	4.5419	-0.0272	4.5473A	4.5475B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5587	4.5577	4.5577	-0.0270	4.5644A	4.5633B	4.5644	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	126.45	126.56	126.56	0.44	126.28A	126.61B	110.69	127.16	0	0
EYMAR21	2021-03-17	126.56	126.67	126.67	0.43	126.40A	126.72B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.68	126.78	126.78	0.43	126.52A	126.83B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.79	126.88	126.88	0.42	126.63A	126.93B	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	0.8868	0.8870	0.8870	-0.0016	0.8865A	0.8900B	0.8865	0.9770	0	0
HMMAR21	2021-03-17	0.8842	0.8843	0.8843	-0.0015	0.8838A	0.8872B	0.8838	0.9733	0	0
HMJUN21	2021-06-16	0.8818	0.8819	0.8819	-0.0015	0.8814A	0.8847B	0.8814	0.9427	0	0
HMSEP21	2021-09-15	0.8794	0.8795	0.8795	-0.0015	0.8790A	0.8823B	0.8790	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	0.8868	0.8870	0.8870	-0.0016	0.8865A	0.8900B	0.8865	0.9770	0	2
HXMAR21	2021-03-17	0.8842	0.8843	0.8843	-0.0015	0.8838A	0.8872B	0.8838	0.9733	0	0
HXJUN21	2021-06-16	0.8818	0.8819	0.8819	-0.0015	0.8814A	0.8847B	0.8814	0.9427	0	0
HXSEP21	2021-09-15	0.8794	0.8795	0.8795	-0.0015	0.8790A	0.8823B	0.8790	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	104.37	104.37	0.23	104.33A	104.56B	100.02	110.42	0	0
JMMAR21	2021-03-17	104.21	104.22	104.22	0.25	104.17A	104.39B	103.02	110.04	0	0
JMJUN21	2021-06-16	104.09	104.10	104.10	0.25	104.05A	104.27B	102.89	107.32	0	0
JMSEP21	2021-09-15	103.96	103.97	103.97	0.25	103.93A	104.14B	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	104.37	104.37	0.23	104.33A	104.56B	100.02	110.42	0	0
JXMAR21	2021-03-17	104.21	104.22	104.22	0.25	104.17A	104.39B	103.02	110.04	0	0
JXJUN21	2021-06-16	104.09	104.10	104.10	0.25	104.05A	104.27B	102.89	107.32	0	0
JXSEP21	2021-09-15	103.96	103.97	103.97	0.25	103.93A	104.14B	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	4.8700	4.8480	4.8480	-0.0640	4.8480A	4.8760B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.8710	4.8490	4.8490	-0.0650	4.8500A	4.8770B	4.8500	5.1460	0	0
PMFEB21	2021-02-17	4.8710	4.8490	4.8490	-0.0650	4.8500A	4.8780B	4.8500	5.0400	0	0
PMMAR21	2021-03-17	4.8710	4.8490	4.8490	-0.0650	4.8510A	4.8780B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.8730	4.8510	4.8510	-0.0650	4.8530A	4.8790B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.8750	4.8540	4.8540	-0.0650	4.8570A	4.8810B	4.8570	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	1.3286	1.3289	1.3289	-0.0077	1.3269A	1.3326B	1.1529	1.3496	0	0
PNMAR21	2021-03-17	1.3298	1.3301	1.3301	-0.0078	1.3281A	1.3339B	1.1534	1.3507	0	0
PNJUN21	2021-06-16	1.3304	1.3307	1.3307	-0.0077	1.3288A	1.3344B	1.2284	1.3512	0	0
PNSEP21	2021-09-15	1.3311	1.3313	1.3313	-0.0076	1.3294A	1.3350B	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	4.8700	4.8474	4.8474	-0.0644	4.8478A	4.8764B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.8719	4.8491	4.8491	-0.0652	4.8503A	4.8786B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.8731	4.8510	4.8510	-0.0649	4.8528A	4.8796B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.8751	4.8539	4.8539	-0.0645	4.8564A	4.8819B	4.8564	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	1.3286	1.3289	1.3289	-0.0077	1.3269A	1.3326B	1.1529	1.3496	0	0
PXMAR21	2021-03-17	1.3298	1.3301	1.3301	-0.0078	1.3281A	1.3339B	1.1534	1.3507	0	0
PXJUN21	2021-06-16	1.3304	1.3307	1.3307	-0.0077	1.3288A	1.3344B	1.2284	1.3512	0	0
PXSEP21	2021-09-15	1.3311	1.3313	1.3313	-0.0076	1.3294A	1.3350B	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	3.6470	3.6480	3.6480	-0.0270	3.6470A	3.6640B	3.6470	4.2930	0	57
UMJAN21	2021-01-20	3.6450	3.6460	3.6460	-0.0280	3.6450A	3.6630B	3.6450	3.9660	0	8
UMFEB21	2021-02-17	3.6450	3.6460	3.6460	-0.0280	3.6450A	3.6620B	3.6450	3.7660	0	0
UMMAR21	2021-03-17	3.6450	3.6460	3.6460	-0.0280	3.6450A	3.6620B	3.6450	4.2880	0	0
UMJUN21	2021-06-16	3.6450	3.6460	3.6460	-0.0280	3.6450A	3.6620B	3.6450	3.9830	0	0
UMSEP21	2021-09-15	3.6560	3.6460	3.6460	-0.0280	3.6460A	3.6620B	3.6460	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	3.6470	3.6480	3.6480	-0.0270	3.6470A	3.6640B	3.6470	4.2930	0	0
USJAN21	2021-01-20	3.6450	3.6460	3.6460	-0.0280	3.6450A	3.6630B	3.6450	3.9660	0	0
USFEB21	2021-02-17	3.6450	3.6460	3.6460	-0.0280	3.6450A	3.6620B	3.6450	3.7660	0	0
USMAR21	2021-03-17	3.6450	3.6460	3.6460	-0.0280	3.6450A	3.6620B	3.6450	4.2880	0	0
USJUN21	2021-06-16	3.6450	3.6460	3.6460	-0.0280	3.6450A	3.6620B	3.6450	3.9830	0	0
USSEP21	2021-09-15	3.6560	3.6460	3.6460	-0.0280	3.6460A	3.6620B	3.6460	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	3.6463	3.6476	3.6476	-0.0275	3.6461A	3.6645B	3.6461	4.2935	0	73
UXMAR21	2021-03-17	3.6447	3.6456	3.6456	-0.0278	3.6443A	3.6625B	3.6443	4.2883	0	5
UXJUN21	2021-06-16	3.6447	3.6457	3.6457	-0.0274	3.6445A	3.6621B	3.6445	3.9839	0	2
UXSEP21	2021-09-15	3.6458	3.6462	3.6462	-0.0273	3.6456A	3.6628B	3.6456	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