WGT S.A.

Wyniki sesji z dnia 2020-12-14

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	0.7557	0.7577	0.7577	0.0040	0.7558A	0.7577B	0.5700	0.7577	0	0
AMMAR21	2021-03-17	0.7564	0.7584	0.7584	0.0039	0.7565A	0.7584B	0.5694	0.7584	0	0
AMJUN21	2021-06-16	0.7566	0.7588	0.7588	0.0039	0.7568A	0.7588B	0.6832	0.7588	0	0
AMSEP21	2021-09-15	0.7569	0.7591	0.7591	0.0039	0.7572A	0.7590B	0.7022	0.7590	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC20	2020-12-16	0.7557	0.7577	0.7577	0.0040	0.7558A	0.7577B	0.5700	0.7577	0	0
AXMAR21	2021-03-17	0.7564	0.7584	0.7584	0.0039	0.7565A	0.7584B	0.5694	0.7584	0	0
AXJUN21	2021-06-16	0.7566	0.7588	0.7588	0.0039	0.7568A	0.7588B	0.6832	0.7588	0	0
AXSEP21	2021-09-15	0.7569	0.7591	0.7591	0.0039	0.7572A	0.7590B	0.7022	0.7590	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	1.2754	1.2724	1.2724	-0.0053	1.2722A	1.2756B	1.2722	1.4578	0	0
CAMAR21	2021-03-17	1.2745	1.2717	1.2717	-0.0053	1.2715A	1.2748B	1.2715	1.4567	0	0
CAJUN21	2021-06-16	1.2746	1.2717	1.2717	-0.0052	1.2714A	1.2747B	1.2714	1.3696	0	0
CASEP21	2021-09-15	1.2746	1.2717	1.2717	-0.0052	1.2715A	1.2747B	1.2715	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	4.1210	4.1110	4.1110	0.0010	4.1130A	4.1270B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1260	4.1140	4.1140	-0.0010	4.1160A	4.1300B	4.1090	4.3580	0	0
CMFEB21	2021-02-17	4.1290	4.1170	4.1170	-0.0010	4.1190A	4.1330B	4.1120	4.1660	0	0
CMMAR21	2021-03-17	4.1320	4.1210	4.1210	0.0000	4.1230A	4.1360B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1430	4.1320	4.1320	0.0000	4.1340A	4.1470B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1540	4.1450	4.1450	0.0010	4.1470A	4.1590B	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	1.2754	1.2724	1.2724	-0.0053	1.2722A	1.2756B	1.2722	1.4579	0	0
CNMAR21	2021-03-17	1.2745	1.2717	1.2717	-0.0053	1.2715A	1.2748B	1.2715	1.4567	0	0
CNJUN21	2021-06-16	1.2746	1.2717	1.2717	-0.0052	1.2714A	1.2747B	1.2714	1.3696	0	0
CNSEP21	2021-09-15	1.2746	1.2717	1.2717	-0.0052	1.2715A	1.2747B	1.2715	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	4.1219	4.1110	4.1110	0.0009	4.1122A	4.1270B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1320	4.1205	4.1205	-0.0001	4.1221A	4.1368B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1430	4.1318	4.1318	-0.0002	4.1338A	4.1479B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1544	4.1444	4.1444	0.0002	4.1468A	4.1598B	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	1.2141	1.2164	1.2164	0.0045	1.2140A	1.2174B	1.0778	1.2178	0	0
DMJAN21	2021-01-20	1.2156	1.2178	1.2178	0.0045	1.2156A	1.2188B	1.1657	1.2192	0	0
DMFEB21	2021-02-17	1.2163	1.2186	1.2186	0.0045	1.2163A	1.2196B	1.1869	1.2200	0	0
DMMAR21	2021-03-17	1.2173	1.2194	1.2194	0.0045	1.2171A	1.2203B	1.0806	1.2206	0	0
DMJUN21	2021-06-16	1.2198	1.2218	1.2218	0.0044	1.2195A	1.2228B	1.1287	1.2231	0	0
DMSEP21	2021-09-15	1.2220	1.2243	1.2243	0.0044	1.2221A	1.2252B	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	1.2141	1.2165	1.2165	0.0046	1.2140A	1.2174B	1.0778	1.2178	0	8
DXMAR21	2021-03-17	1.2173	1.2194	1.2194	0.0045	1.2171A	1.2203B	1.0806	1.2206	0	0
DXJUN21	2021-06-16	1.2198	1.2218	1.2218	0.0044	1.2195A	1.2228B	1.1287	1.2231	0	0
DXSEP21	2021-09-15	1.2220	1.2243	1.2243	0.0044	1.2221A	1.2252B	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	0.9097	0.9079	0.9079	-0.0110	0.9047A	0.9095B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9111	0.9093	0.9093	-0.0111	0.9062A	0.9108B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9125	0.9108	0.9108	-0.0110	0.9076A	0.9122B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9140	0.9122	0.9122	-0.0110	0.9091A	0.9136B	0.8923	0.9268	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC20	2020-12-16	26.337	26.308	26.308	-0.031	26.308A	26.343B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.359	26.329	26.329	-0.033	26.334A	26.360B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.390	26.367	26.367	-0.033	26.381A	26.392B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.442	26.411	26.411	-0.038	26.431A	26.435B	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	1.2141	1.2164	1.2164	0.0045	1.2140A	1.2174B	1.0778	1.2178	0	0
EDJAN21	2021-01-20	1.2156	1.2178	1.2178	0.0045	1.2156A	1.2188B	1.1657	1.2192	0	0
EDFEB21	2021-02-17	1.2163	1.2186	1.2186	0.0045	1.2163A	1.2196B	1.1869	1.2200	0	0
EDMAR21	2021-03-17	1.2173	1.2194	1.2194	0.0045	1.2171A	1.2203B	1.0806	1.2206	0	0
EDJUN21	2021-06-16	1.2198	1.2218	1.2218	0.0044	1.2195A	1.2228B	1.1287	1.2231	0	0
EDSEP21	2021-09-15	1.2220	1.2243	1.2243	0.0044	1.2221A	1.2252B	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	26.337	26.308	26.308	-0.031	26.308A	26.343B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.359	26.329	26.329	-0.033	26.334A	26.360B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.390	26.367	26.367	-0.033	26.381A	26.392B	26.155	27.519	0	0
EESEP21	2021-09-15	26.442	26.411	26.411	-0.038	26.431A	26.435B	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	1.0778	1.0777	1.0777	-0.0002	1.0764A	1.0790B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0772	1.0770	1.0770	-0.0003	1.0758A	1.0783B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0764	1.0762	1.0762	-0.0003	1.0751A	1.0775B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0757	1.0756	1.0756	-0.0002	1.0744A	1.0767B	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	354.27	353.38	353.38	-1.08	353.41A	354.61B	331.23	371.11	0	0
EHMAR21	2021-03-17	355.35	354.35	354.35	-1.11	354.47A	355.49B	345.71	371.97	0	0
EHJUN21	2021-06-16	356.45	355.39	355.39	-1.15	355.54A	356.44B	346.74	372.10	0	0
EHSEP21	2021-09-15	357.46	356.37	356.37	-1.12	356.58A	357.53B	356.58	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	126.10	125.97	125.97	-0.14	125.95A	126.30B	110.69	127.16	0	0
EJMAR21	2021-03-17	126.22	126.10	126.10	-0.13	126.08A	126.42B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.34	126.20	126.20	-0.15	126.19A	126.53B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.45	126.31	126.31	-0.15	126.30A	126.63B	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	4.4480	4.4300	4.4300	0.0000	4.4310A	4.4490B	4.3070	4.6550	0	61
EMJAN21	2021-01-20	4.4510	4.4330	4.4330	-0.0010	4.4340A	4.4520B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.4540	4.4350	4.4350	-0.0010	4.4370A	4.4550B	4.4290	4.4980	0	0
EMMAR21	2021-03-17	4.4570	4.4380	4.4380	-0.0010	4.4390A	4.4570B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4650	4.4470	4.4470	-0.0010	4.4490A	4.4660B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4750	4.4580	4.4580	0.0000	4.4600A	4.4760B	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	0.9097	0.9079	0.9079	-0.0110	0.9047A	0.9095B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9111	0.9093	0.9093	-0.0111	0.9062A	0.9108B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9125	0.9108	0.9108	-0.0110	0.9076A	0.9122B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9140	0.9122	0.9122	-0.0110	0.9091A	0.9136B	0.8923	0.9268	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC20	2020-12-16	1.0778	1.0777	1.0777	-0.0002	1.0764A	1.0790B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0772	1.0770	1.0770	-0.0003	1.0758A	1.0783B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0764	1.0762	1.0762	-0.0003	1.0751A	1.0775B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0757	1.0756	1.0756	-0.0002	1.0744A	1.0767B	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	4.4480	4.4300	4.4300	0.0000	4.4310A	4.4490B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4510	4.4330	4.4330	-0.0010	4.4340A	4.4520B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.4540	4.4350	4.4350	-0.0010	4.4370A	4.4550B	4.4290	4.4980	0	0
EUMAR21	2021-03-17	4.4570	4.4380	4.4380	-0.0010	4.4390A	4.4570B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4650	4.4470	4.4470	-0.0010	4.4490A	4.4660B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4750	4.4580	4.4580	0.0000	4.4600A	4.4760B	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	4.4486	4.4304	4.4304	0.0004	4.4308A	4.4494B	2.8675	4.6664	0	271
EXMAR21	2021-03-17	4.4572	4.4377	4.4377	-0.0008	4.4387A	4.4577B	4.3327	3436.3756	0	13
EXJUN21	2021-06-16	4.4654	4.4469	4.4469	-0.0009	4.4485A	4.4662B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.4752	4.4577	4.4577	-0.0004	4.4595A	4.4761B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.4846	4.4670	4.4670	-0.0007	4.4692A	4.4853B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.4948	4.4781	4.4781	-0.0006	4.4816A	4.4959B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.5061	4.4901	4.4901	-0.0005	4.4944A	4.5072B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5192	4.5034	4.5034	-0.0004	4.5081A	4.5198B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5305	4.5162	4.5162	-0.0003	4.5216A	4.5313B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5448	4.5315	4.5315	-0.0005	4.5376A	4.5457B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5611	4.5493	4.5493	-0.0006	4.5563A	4.5624B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5770	4.5658	4.5658	-0.0011	4.5737A	4.5780B	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	126.10	125.97	125.97	-0.14	125.95A	126.30B	110.69	127.16	0	0
EYMAR21	2021-03-17	126.22	126.10	126.10	-0.13	126.08A	126.42B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.34	126.20	126.20	-0.15	126.19A	126.53B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.45	126.31	126.31	-0.15	126.30A	126.63B	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	0.8888	0.8859	0.8859	-0.0036	0.8851A	0.8885B	0.8851	0.9770	0	0
HMMAR21	2021-03-17	0.8860	0.8832	0.8832	-0.0035	0.8824A	0.8857B	0.8824	0.9733	0	0
HMJUN21	2021-06-16	0.8836	0.8809	0.8809	-0.0035	0.8801A	0.8832B	0.8801	0.9427	0	0
HMSEP21	2021-09-15	0.8813	0.8785	0.8785	-0.0035	0.8777A	0.8808B	0.8777	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	0.8888	0.8859	0.8859	-0.0036	0.8851A	0.8885B	0.8851	0.9770	0	2
HXMAR21	2021-03-17	0.8860	0.8832	0.8832	-0.0035	0.8824A	0.8857B	0.8824	0.9733	0	0
HXJUN21	2021-06-16	0.8836	0.8809	0.8809	-0.0035	0.8801A	0.8832B	0.8801	0.9427	0	0
HXSEP21	2021-09-15	0.8813	0.8785	0.8785	-0.0035	0.8777A	0.8808B	0.8777	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	103.99	103.56	103.56	-0.50	103.53A	103.97B	100.02	110.42	0	0
JMMAR21	2021-03-17	103.83	103.42	103.42	-0.48	103.38A	103.81B	103.02	110.04	0	0
JMJUN21	2021-06-16	103.72	103.30	103.30	-0.49	103.26A	103.69B	102.89	107.32	0	0
JMSEP21	2021-09-15	103.60	103.18	103.18	-0.48	103.14A	103.56B	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	103.99	103.56	103.56	-0.50	103.53A	103.97B	100.02	110.42	0	0
JXMAR21	2021-03-17	103.83	103.42	103.42	-0.48	103.38A	103.81B	103.02	110.04	0	0
JXJUN21	2021-06-16	103.72	103.30	103.30	-0.49	103.26A	103.69B	102.89	107.32	0	0
JXSEP21	2021-09-15	103.60	103.18	103.18	-0.48	103.14A	103.56B	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	4.8900	4.8800	4.8800	0.0590	4.8810A	4.9050B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.8910	4.8800	4.8800	0.0580	4.8810A	4.9050B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	4.8910	4.8800	4.8800	0.0580	4.8820A	4.9050B	4.8080	5.0400	0	0
PMMAR21	2021-03-17	4.8910	4.8810	4.8810	0.0580	4.8820A	4.9060B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.8930	4.8820	4.8820	0.0570	4.8850A	4.9080B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.8960	4.8860	4.8860	0.0570	4.8890A	4.9110B	4.8150	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	1.3350	1.3400	1.3400	0.0211	1.3352A	1.3441B	1.1529	1.3496	0	0
PNMAR21	2021-03-17	1.3362	1.3412	1.3412	0.0214	1.3365A	1.3452B	1.1534	1.3507	0	0
PNJUN21	2021-06-16	1.3368	1.3418	1.3418	0.0211	1.3371A	1.3459B	1.2284	1.3512	0	0
PNSEP21	2021-09-15	1.3374	1.3423	1.3423	0.0211	1.3378A	1.3464B	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	4.8905	4.8797	4.8797	0.0593	4.8810A	4.9059B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.8918	4.8803	4.8803	0.0578	4.8819A	4.9063B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.8937	4.8821	4.8821	0.0570	4.8843A	4.9085B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.8967	4.8859	4.8859	0.0573	4.8886A	4.9111B	4.8149	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	1.3350	1.3400	1.3400	0.0213	1.3352A	1.3441B	1.1529	1.3496	0	0
PXMAR21	2021-03-17	1.3362	1.3412	1.3412	0.0212	1.3365A	1.3452B	1.1534	1.3507	0	0
PXJUN21	2021-06-16	1.3368	1.3418	1.3418	0.0212	1.3371A	1.3459B	1.2284	1.3512	0	0
PXSEP21	2021-09-15	1.3374	1.3423	1.3423	0.0211	1.3378A	1.3464B	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	3.6520	3.6420	3.6420	-0.0140	3.6430A	3.6630B	3.6430	4.2930	0	44
UMJAN21	2021-01-20	3.6510	3.6390	3.6390	-0.0150	3.6410A	3.6610B	3.6410	3.9660	0	0
UMFEB21	2021-02-17	3.6510	3.6390	3.6390	-0.0150	3.6400A	3.6610B	3.6400	3.7660	0	0
UMMAR21	2021-03-17	3.6510	3.6390	3.6390	-0.0150	3.6400A	3.6600B	3.6400	4.2880	0	0
UMJUN21	2021-06-16	3.6510	3.6400	3.6400	-0.0150	3.6400A	3.6610B	3.6400	3.9830	0	0
UMSEP21	2021-09-15	3.6520	3.6410	3.6410	-0.0140	3.6420A	3.6610B	3.6420	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	3.6520	3.6420	3.6420	-0.0140	3.6430A	3.6630B	3.6430	4.2930	0	0
USJAN21	2021-01-20	3.6510	3.6390	3.6390	-0.0150	3.6410A	3.6610B	3.6410	3.9660	0	0
USFEB21	2021-02-17	3.6510	3.6390	3.6390	-0.0150	3.6400A	3.6610B	3.6400	3.7660	0	0
USMAR21	2021-03-17	3.6510	3.6390	3.6390	-0.0150	3.6400A	3.6600B	3.6400	4.2880	0	0
USJUN21	2021-06-16	3.6510	3.6400	3.6400	-0.0150	3.6410A	3.6610B	3.6410	3.9830	0	0
USSEP21	2021-09-15	3.6520	3.6410	3.6410	-0.0140	3.6420A	3.6610B	3.6420	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	3.6519	3.6417	3.6417	-0.0139	3.6423A	3.6635B	3.6423	4.2935	0	68
UXMAR21	2021-03-17	3.6501	3.6389	3.6389	-0.0145	3.6398A	3.6608B	3.6398	4.2883	0	5
UXJUN21	2021-06-16	3.6505	3.6391	3.6391	-0.0153	3.6403A	3.6612B	3.6403	3.9839	0	2
UXSEP21	2021-09-15	3.6516	3.6405	3.6405	-0.0147	3.6419A	3.6616B	3.6419	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