WGT S.A.

Wyniki sesji z dnia 2020-12-15

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	0.7527	0.7537	0.7537	-0.0040	0.7515A	0.7537B	0.5700	0.7577	0	0
AMMAR21	2021-03-17	0.7534	0.7543	0.7543	-0.0041	0.7521A	0.7543B	0.5694	0.7584	0	0
AMJUN21	2021-06-16	0.7538	0.7547	0.7547	-0.0041	0.7525A	0.7546B	0.6832	0.7588	0	0
AMSEP21	2021-09-15	0.7541	0.7550	0.7550	-0.0041	0.7528A	0.7549B	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	0.7527	0.7537	0.7537	-0.0040	0.7515A	0.7537B	0.5700	0.7577	0	0
AXMAR21	2021-03-17	0.7534	0.7543	0.7543	-0.0041	0.7521A	0.7543B	0.5694	0.7584	0	0
AXJUN21	2021-06-16	0.7538	0.7547	0.7547	-0.0041	0.7525A	0.7546B	0.6832	0.7588	0	0
AXSEP21	2021-09-15	0.7541	0.7550	0.7550	-0.0041	0.7528A	0.7549B	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	1.2752	1.2740	1.2740	0.0016	1.2738A	1.2766B	1.2722	1.4578	0	0
CAMAR21	2021-03-17	1.2744	1.2734	1.2734	0.0017	1.2732A	1.2760B	1.2715	1.4567	0	0
CAJUN21	2021-06-16	1.2743	1.2733	1.2733	0.0016	1.2732A	1.2759B	1.2714	1.3696	0	0
CASEP21	2021-09-15	1.2743	1.2733	1.2733	0.0016	1.2732A	1.2759B	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	4.1120	4.1270	4.1270	0.0160	4.1120A	4.1310B	4.0010	4.4280	0	7
CMJAN21	2021-01-20	4.1150	4.1310	4.1310	0.0170	4.1150A	4.1340B	4.1090	4.3580	0	0
CMFEB21	2021-02-17	4.1180	4.1340	4.1340	0.0170	4.1180A	4.1370B	4.1120	4.1660	0	0
CMMAR21	2021-03-17	4.1220	4.1370	4.1370	0.0160	4.1210A	4.1400B	4.0610	4.4440	0	0
CMJUN21	2021-06-16	4.1330	4.1490	4.1490	0.0170	4.1330A	4.1510B	4.0720	4.3750	0	0
CMSEP21	2021-09-15	4.1460	4.1600	4.1600	0.0150	4.1460A	4.1630B	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	1.2752	1.2740	1.2740	0.0016	1.2738A	1.2766B	1.2722	1.4579	0	0
CNMAR21	2021-03-17	1.2744	1.2734	1.2734	0.0017	1.2732A	1.2760B	1.2715	1.4567	0	0
CNJUN21	2021-06-16	1.2743	1.2733	1.2733	0.0016	1.2732A	1.2759B	1.2714	1.3696	0	0
CNSEP21	2021-09-15	1.2743	1.2733	1.2733	0.0016	1.2732A	1.2759B	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	4.1120	4.1265	4.1265	0.0155	4.1113A	4.1313B	4.0005	4.4285	0	0
CXMAR21	2021-03-17	4.1207	4.1368	4.1368	0.0163	4.1206A	4.1405B	4.0603	4.4440	0	0
CXJUN21	2021-06-16	4.1319	4.1481	4.1481	0.0163	4.1330A	4.1517B	4.0714	4.3752	0	0
CXSEP21	2021-09-15	4.1445	4.1600	4.1600	0.0156	4.1453A	4.1631B	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	1.2149	1.2141	1.2141	-0.0023	1.2128A	1.2165B	1.0778	1.2178	0	0
DMJAN21	2021-01-20	1.2163	1.2154	1.2154	-0.0024	1.2137A	1.2179B	1.1657	1.2192	0	0
DMFEB21	2021-02-17	1.2170	1.2162	1.2162	-0.0024	1.2145A	1.2185B	1.1869	1.2200	0	0
DMMAR21	2021-03-17	1.2178	1.2168	1.2168	-0.0026	1.2152A	1.2191B	1.0806	1.2206	0	0
DMJUN21	2021-06-16	1.2203	1.2193	1.2193	-0.0025	1.2181A	1.2217B	1.1287	1.2231	0	0
DMSEP21	2021-09-15	1.2227	1.2219	1.2219	-0.0024	1.2206A	1.2243B	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	1.2149	1.2141	1.2141	-0.0024	1.2128A	1.2165B	1.0778	1.2178	0	8
DXMAR21	2021-03-17	1.2178	1.2168	1.2168	-0.0026	1.2152A	1.2191B	1.0806	1.2206	0	0
DXJUN21	2021-06-16	1.2203	1.2193	1.2193	-0.0025	1.2181A	1.2217B	1.1287	1.2231	0	0
DXSEP21	2021-09-15	1.2227	1.2219	1.2219	-0.0024	1.2206A	1.2243B	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	0.9077	0.9067	0.9067	-0.0012	0.9064A	0.9146B	0.7813	0.9495	0	0
EBMAR21	2021-03-17	0.9091	0.9081	0.9081	-0.0012	0.9078A	0.9160B	0.8734	0.9518	0	0
EBJUN21	2021-06-16	0.9106	0.9096	0.9096	-0.0012	0.9093A	0.9174B	0.8908	0.9254	0	0
EBSEP21	2021-09-15	0.9121	0.9111	0.9111	-0.0011	0.9108A	0.9189B	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	26.336	26.363	26.363	0.055	26.344A	26.366B	25.288	27.924	0	0
ECMAR21	2021-03-17	26.347	26.387	26.387	0.058	26.370A	26.384B	26.114	27.913	0	0
ECJUN21	2021-06-16	26.385	26.428	26.428	0.061	26.415A	26.414B	26.155	27.519	0	0
ECSEP21	2021-09-15	26.426	26.473	26.473	0.062	26.466A	26.460B	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	1.2149	1.2141	1.2141	-0.0023	1.2123A	1.2164B	1.0778	1.2178	0	0
EDJAN21	2021-01-20	1.2163	1.2154	1.2154	-0.0024	1.2137A	1.2177B	1.1657	1.2192	0	0
EDFEB21	2021-02-17	1.2170	1.2162	1.2162	-0.0024	1.2149A	1.2186B	1.1869	1.2200	0	0
EDMAR21	2021-03-17	1.2178	1.2168	1.2168	-0.0026	1.2157A	1.2192B	1.0806	1.2206	0	0
EDJUN21	2021-06-16	1.2203	1.2193	1.2193	-0.0025	1.2177A	1.2215B	1.1287	1.2231	0	0
EDSEP21	2021-09-15	1.2227	1.2219	1.2219	-0.0024	1.2206A	1.2243B	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	26.336	26.363	26.363	0.055	26.344A	26.366B	25.288	27.924	0	0
EEMAR21	2021-03-17	26.347	26.387	26.387	0.058	26.370A	26.384B	26.114	27.913	0	0
EEJUN21	2021-06-16	26.385	26.428	26.428	0.061	26.415A	26.414B	26.155	27.519	0	0
EESEP21	2021-09-15	26.426	26.473	26.473	0.062	26.466A	26.460B	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	1.0776	1.0773	1.0773	-0.0004	1.0761A	1.0784B	1.0489	1.0895	0	0
EFMAR21	2021-03-17	1.0769	1.0765	1.0765	-0.0005	1.0754A	1.0777B	1.0480	1.0885	0	0
EFJUN21	2021-06-16	1.0761	1.0758	1.0758	-0.0004	1.0748A	1.0769B	1.0593	1.0853	0	0
EFSEP21	2021-09-15	1.0755	1.0752	1.0752	-0.0004	1.0741A	1.0761B	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	353.97	355.64	355.64	2.26	353.79A	355.79B	331.23	371.11	0	0
EHMAR21	2021-03-17	354.87	356.60	356.60	2.25	354.88A	356.61B	345.71	371.97	0	0
EHJUN21	2021-06-16	355.85	357.63	357.63	2.24	356.11A	357.65B	346.74	372.10	0	0
EHSEP21	2021-09-15	356.78	358.64	358.64	2.27	356.93A	358.62B	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	125.96	125.97	125.97	0.00	125.96A	126.57B	110.69	127.16	0	0
EJMAR21	2021-03-17	126.53	126.10	126.10	0.00	126.10A	126.69B	114.77	127.22	0	0
EJJUN21	2021-06-16	126.64	126.20	126.20	0.00	126.20A	126.79B	119.91	127.29	0	0
EJSEP21	2021-09-15	126.74	126.31	126.31	0.00	126.32A	126.90B	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	4.4310	4.4460	4.4460	0.0160	4.4350A	4.4480B	4.3070	4.6550	0	61
EMJAN21	2021-01-20	4.4350	4.4490	4.4490	0.0160	4.4370A	4.4510B	4.4270	4.6500	0	0
EMFEB21	2021-02-17	4.4360	4.4510	4.4510	0.0160	4.4400A	4.4530B	4.4290	4.4980	0	0
EMMAR21	2021-03-17	4.4390	4.4540	4.4540	0.0160	4.4420A	4.4550B	4.3980	4.6620	0	15
EMJUN21	2021-06-16	4.4480	4.4630	4.4630	0.0160	4.4520A	4.4640B	4.4070	4.6630	0	0
EMSEP21	2021-09-15	4.4590	4.4730	4.4730	0.0150	4.4620A	4.4740B	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	0.9077	0.9067	0.9067	-0.0012	0.9064A	0.9146B	0.7813	0.9495	0	0
EPMAR21	2021-03-17	0.9091	0.9081	0.9081	-0.0012	0.9078A	0.9160B	0.8734	0.9518	0	0
EPJUN21	2021-06-16	0.9105	0.9096	0.9096	-0.0012	0.9093A	0.9174B	0.8908	0.9254	0	0
EPSEP21	2021-09-15	0.9121	0.9111	0.9111	-0.0011	0.9108A	0.9189B	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	1.0776	1.0773	1.0773	-0.0004	1.0761A	1.0784B	1.0489	1.0895	0	0
ESMAR21	2021-03-17	1.0769	1.0765	1.0765	-0.0005	1.0754A	1.0777B	1.0480	1.0885	0	0
ESJUN21	2021-06-16	1.0761	1.0758	1.0758	-0.0004	1.0748A	1.0769B	1.0593	1.0853	0	0
ESSEP21	2021-09-15	1.0755	1.0752	1.0752	-0.0004	1.0741A	1.0761B	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	4.4310	4.4460	4.4460	0.0160	4.4350A	4.4480B	4.3070	4.6550	0	0
EUJAN21	2021-01-20	4.4350	4.4490	4.4490	0.0160	4.4370A	4.4510B	4.4270	4.6500	0	0
EUFEB21	2021-02-17	4.4360	4.4510	4.4510	0.0160	4.4400A	4.4530B	4.4290	4.4980	0	0
EUMAR21	2021-03-17	4.4390	4.4540	4.4540	0.0160	4.4420A	4.4550B	4.3980	4.6620	0	0
EUJUN21	2021-06-16	4.4480	4.4630	4.4630	0.0160	4.4520A	4.4640B	4.4070	4.6630	0	0
EUSEP21	2021-09-15	4.4590	4.4730	4.4730	0.0150	4.4620A	4.4740B	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	4.4315	4.4458	4.4458	0.0154	4.4342A	4.4484B	2.8675	4.6664	0	277
EXMAR21	2021-03-17	4.4380	4.4537	4.4537	0.0160	4.4413A	4.4558B	4.3327	3436.3756	0	18
EXJUN21	2021-06-16	4.4470	4.4629	4.4629	0.0160	4.4514A	4.4649B	4.3586	115.9165	0	6
EXSEP21	2021-09-15	4.4587	4.4732	4.4732	0.0155	4.4616A	4.4743B	4.3848	4.6718	0	0
EXDEC21	2021-12-15	4.4671	4.4828	4.4828	0.0158	4.4736A	4.4840B	4.4110	4.6805	0	0
EXMAR22	2022-03-16	4.4783	4.4934	4.4934	0.0153	4.4841A	4.4939B	4.4362	4.8626	0	0
EXJUN22	2022-06-15	4.4956	4.5052	4.5052	0.0151	4.4965A	4.5048B	4.4464	4.7849	0	0
EXSEP22	2022-09-21	4.5077	4.5181	4.5181	0.0147	4.5103A	4.5169B	4.4584	4.7100	0	0
EXDEC22	2022-12-21	4.5194	4.5302	4.5302	0.0140	4.5233A	4.5284B	4.4714	4.7210	0	0
EXMAR23	2023-03-15	4.5331	4.5446	4.5446	0.0131	4.5385A	4.5420B	4.4827	4.7322	0	0
EXJUN23	2023-06-21	4.5498	4.5615	4.5615	0.0122	4.5563A	4.5578B	4.4961	4.7452	0	0
EXSEP23	2023-09-20	4.5659	4.5769	4.5769	0.0111	4.5727A	4.5725B	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	125.96	125.97	125.97	0.00	125.96A	126.57B	110.69	127.16	0	0
EYMAR21	2021-03-17	126.53	126.10	126.10	0.00	126.10A	126.69B	114.77	127.22	0	0
EYJUN21	2021-06-16	126.64	126.20	126.20	0.00	126.20A	126.79B	119.91	127.29	0	0
EYSEP21	2021-09-15	126.74	126.31	126.31	0.00	126.32A	126.90B	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	0.8858	0.8874	0.8874	0.0015	0.8852A	0.8878B	0.8851	0.9770	0	0
HMMAR21	2021-03-17	0.8830	0.8848	0.8848	0.0016	0.8826A	0.8851B	0.8824	0.9733	0	0
HMJUN21	2021-06-16	0.8807	0.8824	0.8824	0.0015	0.8802A	0.8828B	0.8801	0.9427	0	0
HMSEP21	2021-09-15	0.8783	0.8800	0.8800	0.0015	0.8779A	0.8804B	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	0.8858	0.8874	0.8874	0.0015	0.8852A	0.8878B	0.8851	0.9770	0	2
HXMAR21	2021-03-17	0.8830	0.8848	0.8848	0.0016	0.8826A	0.8851B	0.8824	0.9733	0	0
HXJUN21	2021-06-16	0.8807	0.8824	0.8824	0.0015	0.8802A	0.8828B	0.8801	0.9427	0	0
HXSEP21	2021-09-15	0.8783	0.8800	0.8800	0.0015	0.8779A	0.8804B	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	104.06	103.77	103.77	0.21	103.77A	104.12B	100.02	110.42	0	0
JMMAR21	2021-03-17	103.91	103.62	103.62	0.20	103.63A	103.97B	103.02	110.04	0	0
JMJUN21	2021-06-16	103.79	103.50	103.50	0.20	103.51A	103.86B	102.89	107.32	0	0
JMSEP21	2021-09-15	103.67	103.38	103.38	0.20	103.39A	103.73B	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	104.06	103.77	103.77	0.21	103.77A	104.12B	100.02	110.42	0	0
JXMAR21	2021-03-17	103.91	103.62	103.62	0.20	103.63A	103.97B	103.02	110.04	0	0
JXJUN21	2021-06-16	103.79	103.50	103.50	0.20	103.51A	103.86B	102.89	107.32	0	0
JXSEP21	2021-09-15	103.67	103.38	103.38	0.20	103.39A	103.73B	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	4.8680	4.9030	4.9030	0.0230	4.8650A	4.9020B	4.7920	5.5150	0	0
PMJAN21	2021-01-20	4.8680	4.9030	4.9030	0.0230	4.8650A	4.9020B	4.8070	5.1460	0	0
PMFEB21	2021-02-17	4.8680	4.9040	4.9040	0.0240	4.8660A	4.9030B	4.8080	5.0400	0	0
PMMAR21	2021-03-17	4.8680	4.9040	4.9040	0.0230	4.8660A	4.9030B	4.7950	5.2490	0	0
PMJUN21	2021-06-16	4.8720	4.9070	4.9070	0.0250	4.8690A	4.9050B	4.7980	5.1470	0	0
PMSEP21	2021-09-15	4.8750	4.9100	4.9100	0.0240	4.8720A	4.9070B	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	1.3335	1.3391	1.3391	-0.0009	1.3291A	1.3395B	1.1529	1.3496	0	0
PNMAR21	2021-03-17	1.3346	1.3402	1.3402	-0.0010	1.3303A	1.3407B	1.1534	1.3507	0	0
PNJUN21	2021-06-16	1.3352	1.3407	1.3407	-0.0011	1.3308A	1.3412B	1.2284	1.3512	0	0
PNSEP21	2021-09-15	1.3358	1.3412	1.3412	-0.0011	1.3313A	1.3417B	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	4.8673	4.9030	4.9030	0.0233	4.8646A	4.9027B	4.7920	5.5151	0	0
PPMAR21	2021-03-17	4.8680	4.9043	4.9043	0.0240	4.8653A	4.9032B	4.7950	5.2493	0	0
PPJUN21	2021-06-16	4.8717	4.9067	4.9067	0.0246	4.8687A	4.9054B	4.7977	5.1476	0	0
PPSEP21	2021-09-15	4.8743	4.9097	4.9097	0.0238	4.8719A	4.9077B	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	1.3335	1.3391	1.3391	-0.0009	1.3290A	1.3395B	1.1529	1.3496	0	0
PXMAR21	2021-03-17	1.3346	1.3402	1.3402	-0.0010	1.3303A	1.3407B	1.1534	1.3507	0	0
PXJUN21	2021-06-16	1.3352	1.3407	1.3407	-0.0011	1.3307A	1.3412B	1.2284	1.3512	0	0
PXSEP21	2021-09-15	1.3358	1.3412	1.3412	-0.0011	1.3313A	1.3417B	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	3.6620	3.6620	0.0200	3.6500A	3.6640B	3.6430	4.2930	0	44
UMJAN21	2021-01-20	3.6450	3.6600	3.6600	0.0210	3.6480A	3.6630B	3.6410	3.9660	0	0
UMFEB21	2021-02-17	3.6440	3.6600	3.6600	0.0210	3.6480A	3.6620B	3.6400	3.7660	0	0
UMMAR21	2021-03-17	3.6440	3.6600	3.6600	0.0210	3.6470A	3.6620B	3.6400	4.2880	0	0
UMJUN21	2021-06-16	3.6440	3.6600	3.6600	0.0200	3.6480A	3.6620B	3.6400	3.9830	0	0
UMSEP21	2021-09-15	3.6440	3.6610	3.6610	0.0200	3.6500A	3.6620B	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	3.6470	3.6620	3.6620	0.0200	3.6500A	3.6640B	3.6430	4.2930	0	0
USJAN21	2021-01-20	3.6450	3.6600	3.6600	0.0210	3.6480A	3.6630B	3.6410	3.9660	0	0
USFEB21	2021-02-17	3.6440	3.6600	3.6600	0.0210	3.6480A	3.6620B	3.6400	3.7660	0	0
USMAR21	2021-03-17	3.6440	3.6600	3.6600	0.0210	3.6470A	3.6620B	3.6400	4.2880	0	0
USJUN21	2021-06-16	3.6440	3.6600	3.6600	0.0200	3.6480A	3.6620B	3.6410	3.9830	0	0
USSEP21	2021-09-15	3.6440	3.6610	3.6610	0.0200	3.6500A	3.6620B	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	3.6476	3.6618	3.6618	0.0201	3.6498A	3.6649B	3.6423	4.2935	0	80
UXMAR21	2021-03-17	3.6445	3.6599	3.6599	0.0210	3.6467A	3.6627B	3.6398	4.2883	0	5
UXJUN21	2021-06-16	3.6444	3.6599	3.6599	0.0208	3.6479A	3.6625B	3.6403	3.9839	0	14
UXSEP21	2021-09-15	3.6449	3.6608	3.6608	0.0203	3.6492A	3.6628B	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