Wyniki sesji z dnia 2020-09-29

Plik CSV z wynikami sesji
AC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ACDEC202020-12-16          00
ACMAR212021-03-17          00
ACJUN212021-06-16          00
ACSEP212021-09-15          00
AFDEC202020-12-16          00
AFMAR212021-03-17          00
AFJUN212021-06-16          00
AFSEP212021-09-15          00
AJDEC202020-12-16          00
AJMAR212021-03-17          00
AJJUN212021-06-16          00
AJSEP212021-09-15          00

AM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AMDEC202020-12-160.70820.71260.73090.00000.7082A0.7137B0.57000.740500
AMMAR212021-03-170.70840.71280.73090.00000.7084A0.7139B0.56940.740600
AMJUN212021-06-160.70850.71290.73090.00000.7085A0.7139B0.68320.740500
AMSEP212021-09-15 0.7130  0.7086A0.7139B0.70860.713900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.70820.71260.73090.00000.7082A0.7137B0.57000.740500
AXMAR212021-03-170.70840.71280.73090.00000.7084A0.7139B0.56940.740600
AXJUN212021-06-160.70850.71290.73090.00000.7085A0.7139B0.68320.740500
AXSEP212021-09-15 0.7129  0.7086A0.7139B0.70860.713900

AZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AZDEC202020-12-16          00
AZMAR212021-03-17          00
AZJUN212021-06-16          00
AZSEP212021-09-15          00

CA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CADEC202020-12-161.33791.33611.30820.00001.3351A1.3387B1.29701.457800
CAMAR212021-03-171.33751.33571.30790.00001.3346A1.3381B1.29901.456700
CAJUN212021-06-161.33741.33561.30820.00001.3346A1.3381B1.29921.369600
CASEP212021-09-15 1.3357  1.3348A1.3382B1.33481.338200

CC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CCDEC202020-12-16          00
CCMAR212021-03-17          00
CCJUN212021-06-16          00
CCSEP212021-09-15          00
CJDEC202020-12-16          00
CJMAR212021-03-17          00
CJJUN212021-06-16          00
CJSEP212021-09-15          00

CM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CMOCT202020-10-214.25004.19204.09900.00004.1930A4.2550B4.04304.255000
CMNOV202020-11-184.25304.19504.10100.00004.1960A4.2580B4.04604.258000
CMDEC202020-12-164.25704.19804.10500.00004.2000A4.2610B4.00104.428000
CMMAR212021-03-174.26804.21004.11600.00004.2110A4.2720B4.06104.444000
CMJUN212021-06-164.27804.22004.12700.00004.2220A4.2830B4.07204.283000
CMSEP212021-09-15 4.2310  4.2340A4.2930B4.23404.293000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.33791.33611.30820.00001.3351A1.3387B1.29701.457900
CNMAR212021-03-171.33751.33571.30790.00001.3346A1.3381B1.29901.456700
CNJUN212021-06-161.33741.33571.30820.00001.3346A1.3381B1.29921.369600
CNSEP212021-09-15 1.3358  1.3348A1.3382B1.33481.338200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.25724.19844.10470.00004.1994A4.2619B4.00054.428500
CXMAR212021-03-174.26814.20964.11580.00004.2110A4.2727B4.06034.444000
CXJUN212021-06-164.27834.22014.12630.00004.2220A4.2830B4.07144.283000
CXSEP212021-09-15 4.2310  4.2333A4.2937B4.23334.293700

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMOCT202020-10-211.16771.17391.16700.00001.1673A1.1737B1.14041.201900
DMNOV202020-11-181.16851.17461.16770.00001.1680A1.1745B1.16351.202600
DMDEC202020-12-161.16941.17551.16840.00001.1689A1.1754B1.07781.203400
DMMAR212021-03-171.17171.17791.17100.00001.1713A1.1777B1.08061.205900
DMJUN212021-06-161.17411.18031.17340.00001.1737A1.1801B1.12871.208300
DMSEP212021-09-151.17661.18281.17580.00001.1762A1.1826B1.17171.195900

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.16941.17551.16840.00001.1689A1.1754B1.07781.203408
DXMAR212021-03-171.17171.17791.17100.00001.1713A1.1777B1.08061.205904
DXJUN212021-06-161.17411.18031.17340.00001.1737A1.1801B1.12871.208300
DXSEP212021-09-151.17661.18281.17580.00001.1762A1.1826B1.17171.195900

EA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EADEC202020-12-16          00
EAMAR212021-03-17          00
EAJUN212021-06-16          00
EASEP212021-09-15          00

EB futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EBDEC202020-12-160.90990.91320.89090.00000.9078A0.9136B0.78130.949500
EBMAR212021-03-170.91130.91470.89230.00000.9092A0.9149B0.87340.951800
EBJUN212021-06-160.91270.91610.89380.00000.9107A0.9163B0.89210.922800
EBSEP212021-09-15 0.9175  0.9121A0.9177B0.91210.917700

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1627.17627.16326.3810.00027.134A27.224B25.28827.92400
ECMAR212021-03-1727.20027.19026.4120.00027.166A27.247B26.11427.91300
ECJUN212021-06-1627.23127.22526.4480.00027.205A27.278B26.15527.27800
ECSEP212021-09-15 27.265  27.248A27.312B27.24827.31200

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDOCT202020-10-211.16771.17391.16700.00001.1673A1.1737B1.14041.201900
EDNOV202020-11-181.16851.17461.16770.00001.1680A1.1745B1.16351.202600
EDDEC202020-12-161.16941.17541.16840.00001.1689A1.1753B1.07781.203400
EDMAR212021-03-171.17171.17801.17100.00001.1713A1.1778B1.08061.205900
EDJUN212021-06-161.17411.18021.17340.00001.1737A1.1800B1.12871.208300
EDSEP212021-09-151.17661.18281.17580.00001.1762A1.1826B1.17171.195900

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1627.17627.16326.3810.00027.134A27.224B25.28827.92400
EEMAR212021-03-1727.20027.19026.4120.00027.166A27.247B26.11427.91300
EEJUN212021-06-1627.23127.22526.4480.00027.205A27.278B26.15527.27800
EESEP212021-09-15 27.265  27.248A27.312B27.24827.31200

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.07841.07841.07850.00001.0777A1.0790B1.04891.089501
EFMAR212021-03-171.07771.07761.07780.00001.0769A1.0781B1.04801.088500
EFJUN212021-06-161.07711.07691.07720.00001.0763A1.0773B1.05931.085200
EFSEP212021-09-15 1.0763  1.0757A1.0766B1.07571.076600

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16366.63365.37358.870.00365.49A366.97B331.23371.1100
EHMAR212021-03-17368.02366.72359.580.00367.00A368.35B345.71371.9700
EHJUN212021-06-16369.57368.33360.650.00368.66A369.91B346.74369.9100
EHSEP212021-09-15 369.83  370.27A371.34B370.27371.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16123.48123.97125.710.00123.31A123.95B110.69127.1600
EJMAR212021-03-17123.57124.05125.780.00123.41A124.03B114.77127.2200
EJJUN212021-06-16123.66124.14125.850.00123.50A124.12B119.91127.2900
EJSEP212021-09-15 124.23  123.59A124.20B123.59124.2000

EK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EKDEC202020-12-16          00
EKMAR212021-03-17          00
EKJUN212021-06-16          00
EKSEP212021-09-15          00

EM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EMOCT202020-10-214.57004.52204.57100.00004.5240A4.5880B4.38504.5880087
EMNOV202020-11-184.57304.52404.57400.00004.5260A4.5900B4.38704.590002
EMDEC202020-12-164.57504.52704.57600.00004.5290A4.5930B4.30704.6550044
EMMAR212021-03-174.58504.53604.58600.00004.5380A4.6010B4.39804.662000
EMJUN212021-06-164.59304.54404.59400.00004.5470A4.6090B4.40704.609000
EMSEP212021-09-154.60304.55304.60400.00004.5560A4.6180B4.48504.618000

EN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ENDEC202020-12-16 10.465810.46580.0000    10.039413.256500
ENMAR212021-03-17 10.486210.48620.0000    10.437513.296500
ENJUN212021-06-16 10.506910.50690.0000    10.458211.028900
ENSEP212021-09-15          00

EP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EPDEC202020-12-160.90990.91320.89090.00000.9078A0.9135B0.78130.949500
EPMAR212021-03-170.91130.91470.89230.00000.9092A0.9149B0.87340.951800
EPJUN212021-06-160.91270.91610.89380.00000.9107A0.9163B0.89210.922800
EPSEP212021-09-15 0.9175  0.9121A0.9177B0.91210.917700

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.07841.07841.07850.00001.0777A1.0790B1.04891.089500
ESMAR212021-03-171.07771.07761.07780.00001.0769A1.0781B1.04801.088500
ESJUN212021-06-161.07711.07701.07720.00001.0763A1.0773B1.05931.085200
ESSEP212021-09-15 1.0763  1.0757A1.0766B1.07571.076600

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUOCT202020-10-214.57004.52204.57100.00004.5240A4.5880B4.38504.588000
EUNOV202020-11-184.57304.52404.57400.00004.5260A4.5900B4.38704.590000
EUDEC202020-12-164.57504.52704.57600.00004.5290A4.5930B4.30704.655000
EUMAR212021-03-174.58504.53604.58600.00004.5380A4.6010B4.39804.662000
EUJUN212021-06-164.59304.54404.59400.00004.5470A4.6090B4.40704.609000
EUSEP212021-09-154.60304.55304.60400.00004.5560A4.6180B4.48504.618000

EW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EWDEC202020-12-16 10.332410.33240.0000    9.770211.362400
EWMAR212021-03-17 10.342910.34290.0000    10.269211.378200
EWJUN212021-06-16 10.354210.35420.0000    10.278810.624300
EWSEP212021-09-15          00

EX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EXDEC202020-12-164.57534.52684.57610.00004.5287A4.5931B2.86754.66640268
EXMAR212021-03-174.58454.53574.58540.00004.5380A4.6016B4.33273436.375608
EXJUN212021-06-164.59344.54414.59390.00004.5466A4.6095B4.3586115.916506
EXSEP212021-09-154.60294.55314.60330.00004.5560A4.6188B4.38484.646800
EXDEC212021-12-154.61214.56294.61280.00004.5667A4.6275B4.41104.661200
EXMAR222022-03-164.62284.57264.62320.00004.5770A4.6370B4.43624.862600
EXJUN222022-06-154.63324.58274.63360.00004.5878A4.6464B4.44644.784900
EXSEP222022-09-214.64494.59384.64500.00004.5998A4.6563B4.45844.702800
EXDEC222022-12-214.65884.60684.65890.00004.6135A4.6689B4.47144.713500
EXMAR232023-03-154.67184.61934.67210.00004.6268A4.6813B4.48274.722900
EXJUN232023-06-214.68744.63384.68750.00004.6423A4.6953B4.49614.695300
EXSEP232023-09-204.70094.64734.70180.00004.6566A4.7079B4.58944.707900

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16123.48123.97125.710.00123.31A123.95B110.69127.1600
EYMAR212021-03-17123.57124.05125.780.00123.41A124.03B114.77127.2200
EYJUN212021-06-16123.66124.14125.850.00123.50A124.12B119.91127.2900
EYSEP212021-09-15 124.23  123.59A124.20B123.59124.2000

EZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EZDEC202020-12-16          00
EZMAR212021-03-17          00
EZJUN212021-06-16          00
EZSEP212021-09-15          00
FJDEC202020-12-16          00
FJMAR212021-03-17          00
FJJUN212021-06-16          00
FJSEP212021-09-15          00

FW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
FWSEP202020-09-30          00
FWNOV202020-11-30          00
FWJAN212021-01-29          00
FWMAR212021-03-31          00
FWMAY212021-05-31          00
FWSEP212021-09-30          00
FWNOV212021-11-30          00
FWJAN222022-01-31          00
FWMAR222022-03-31          00
FWJUN222022-06-30          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMDEC202020-12-160.92230.91740.92580.00000.9175A0.9222B0.89770.977000
HMMAR212021-03-170.91970.91490.92300.00000.9150A0.9196B0.89530.973300
HMJUN212021-06-160.91730.91240.92060.00000.9126A0.9171B0.89300.942700
HMSEP212021-09-150.91480.91000.91810.00000.9102A0.9146B0.89810.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.92230.91740.92580.00000.9175A0.9222B0.89770.977002
HXMAR212021-03-170.91970.91490.92300.00000.9150A0.9196B0.89530.973300
HXJUN212021-06-160.91730.91240.92060.00000.9126A0.9171B0.89300.942700
HXSEP212021-09-150.91480.91000.91810.00000.9102A0.9146B0.89810.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16105.56105.46105.400.00105.45A105.59B100.02110.4200
JMMAR212021-03-17105.41105.31105.230.00105.31A105.45B103.73110.0400
JMJUN212021-06-16105.27105.18105.100.00105.17A105.31B103.59107.3200
JMSEP212021-09-15105.12105.03104.950.00105.03A105.16B103.45105.1600

JP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JPDEC202020-12-16          00
JPMAR212021-03-17          00
JPJUN212021-06-16          00
JPSEP212021-09-15          00

JX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JXDEC202020-12-16105.56105.46105.400.00105.45A105.59B100.02110.4200
JXMAR212021-03-17105.41105.31105.230.00105.31A105.45B103.73110.0400
JXJUN212021-06-16105.27105.18105.100.00105.17A105.31B103.59107.3200
JXSEP212021-09-15105.12105.03104.950.00105.03A105.16B103.45105.1600

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMOCT202020-10-21          00
KMNOV202020-11-18          00
KMDEC202020-12-16          00
KMMAR212021-03-17          00
KMJUN212021-06-16          00
KMSEP212021-09-15          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXOCT202020-10-21          00
KXNOV202020-11-18          00
KXDEC202020-12-16          00
KXMAR212021-03-17          00
KXJUN212021-06-16          00
KXSEP212021-09-15          00

MW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
MWSEP202020-09-30          00
MWNOV202020-11-30          00
MWJAN212021-01-29          00
MWMAR212021-03-31          00
MWMAY212021-05-31          00
MWSEP212021-09-30          00
MWNOV212021-11-30          00
MWJAN222022-01-31          00
MWMAR222022-03-31          00
MWJUN222022-06-30          00

NM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NMDEC202020-12-16 0.4230.4230.000    0.3470.43200
NMMAR212021-03-17 0.4230.4230.000    0.3470.42400
NMJUN212021-06-16 0.4230.4230.000    0.4090.42400
NMSEP212021-09-15          00

NX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NXDEC202020-12-16 0.42300.42300.0000    0.34700.432000
NXMAR212021-03-17 0.42300.42300.0000    0.34700.424000
NXJUN212021-06-16 0.42300.42300.0000    0.40900.424000
NXSEP212021-09-15          00

PA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PADEC202020-12-16          00
PAMAR212021-03-17          00
PAJUN212021-06-16          00
PASEP212021-09-15          00
PCDEC202020-12-16          00
PCMAR212021-03-17          00
PCJUN212021-06-16          00
PCSEP212021-09-15          00
PFDEC202020-12-16          00
PFMAR212021-03-17          00
PFJUN212021-06-16          00
PFSEP212021-09-15          00

PM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PMOCT202020-10-215.04004.95705.04200.00004.9590A5.0590B4.79205.059000
PMNOV202020-11-185.04104.95805.04200.00004.9600A5.0590B4.79205.059000
PMDEC202020-12-165.03704.95905.04200.00004.9610A5.0600B4.79205.515000
PMMAR212021-03-175.03904.96105.04400.00004.9630A5.0620B4.79505.249000
PMJUN212021-06-165.04104.96205.04600.00004.9650A5.0630B4.79805.063000
PMSEP212021-09-155.04304.96405.04800.00004.9670A5.0640B4.87605.064000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.28531.28731.28710.00001.2852A1.2892B1.15291.348800
PNMAR212021-03-171.28611.28811.28800.00001.2859A1.2897B1.15341.349400
PNJUN212021-06-161.28661.28851.28850.00001.2865A1.2904B1.22841.349800
PNSEP212021-09-151.28721.28921.28910.00001.2871A1.2910B1.27051.302700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-165.04124.95885.04190.00004.9602A5.0609B4.79205.515100
PPMAR212021-03-175.04364.96055.04420.00004.9625A5.0621B4.79505.249300
PPJUN212021-06-165.04524.96205.04550.00004.9643A5.0630B4.79775.063000
PPSEP212021-09-155.04784.96395.04810.00004.9670A5.0646B4.87575.064600

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.28531.28731.28710.00001.2852A1.2892B1.15291.348800
PXMAR212021-03-171.28611.28801.28800.00001.2859A1.2897B1.15341.349400
PXJUN212021-06-161.28661.28851.28850.00001.2865A1.2904B1.22841.349800
PXSEP212021-09-151.28721.28921.28910.00001.2871A1.2910B1.27051.302700

PY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PYDEC202020-12-16          00
PYMAR212021-03-17          00
PYJUN212021-06-16          00
PYSEP212021-09-15          00

SM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SMDEC202020-12-16 0.4290.4290.000    0.4030.44000
SMMAR212021-03-17 0.4290.4290.000    0.4070.43400
SMJUN212021-06-16 0.4290.4290.000    0.4220.43500
SMSEP212021-09-15          00

SX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SXDEC202020-12-16 0.42850.42850.0000    0.40300.440000
SXMAR212021-03-17 0.42900.42900.0000    0.40700.434000
SXJUN212021-06-16 0.42900.42900.0000    0.42200.435000
SXSEP212021-09-15          00

UK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UKDEC202020-12-16          00
UKMAR212021-03-17          00
UKJUN212021-06-16          00
UKSEP212021-09-15          00

UM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UMOCT202020-10-213.91603.85203.91700.00003.8540A3.9290B3.65803.940002
UMNOV202020-11-183.91603.85203.91700.00003.8540A3.9280B3.65803.928000
UMDEC202020-12-163.91603.85103.91700.00003.8530A3.9280B3.65704.2930054
UMMAR212021-03-173.91503.85103.91600.00003.8530A3.9270B3.65704.288000
UMJUN212021-06-163.91203.85003.91500.00003.8520A3.9260B3.65703.983000
UMSEP212021-09-153.91203.85003.91500.00003.8520A3.9250B3.75003.925000

UN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UNDEC202020-12-16 8.82478.82470.0000    8.669312.105100
UNMAR212021-03-17 8.82338.82330.0000    8.668312.104700
UNJUN212021-06-16 8.82358.82350.0000    8.66909.759400
UNSEP212021-09-15          00

US futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
USOCT202020-10-213.91603.85203.91700.00003.8540A3.9290B3.65803.940000
USNOV202020-11-183.91603.85203.91700.00003.8540A3.9280B3.65803.928000
USDEC202020-12-163.91603.85103.91700.00003.8530A3.9280B3.65704.293000
USMAR212021-03-173.91503.85103.91600.00003.8530A3.9270B3.65704.288000
USJUN212021-06-163.91203.85003.91500.00003.8520A3.9260B3.65703.983000
USSEP212021-09-153.91203.85003.91500.00003.8520A3.9250B3.75003.925000

UW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UWDEC202020-12-16 8.71178.71170.0000    8.590510.414300
UWMAR212021-03-17 8.70228.70220.0000    8.582010.402300
UWJUN212021-06-16 8.69488.69480.0000    8.57529.403800
UWSEP212021-09-15          00

UX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UXDEC202020-12-163.91553.85123.91670.00003.8528A3.9284B3.65664.2935079
UXMAR212021-03-173.91513.85053.91580.00003.8525A3.9273B3.65694.2883017
UXJUN212021-06-163.91463.84983.91510.00003.8520A3.9264B3.65683.983904
UXSEP212021-09-153.91463.84953.91510.00003.8519A3.9258B3.75003.925800

ZU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ZUDEC202020-12-16          00
ZUMAR212021-03-17          00
ZUJUN212021-06-16          00
ZUSEP212021-09-15          00
ZYDEC202020-12-16          00
ZYMAR212021-03-17          00
ZYJUN212021-06-16          00
ZYSEP212021-09-15          00