Wyniki sesji z dnia 2020-09-30

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.
AMDEC202020-12-160.71160.71450.7126-0.01830.7110A0.7143B0.57000.740500
AMMAR212021-03-170.71180.71460.7128-0.01810.7112A0.7145B0.56940.740600
AMJUN212021-06-160.71190.71480.7129-0.01800.7113A0.7146B0.68320.740500
AMSEP212021-09-150.71190.71480.7130 0.7113A0.7146B0.70860.714600

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.71160.71450.7126-0.01830.7110A0.7143B0.57000.740500
AXMAR212021-03-170.71180.71460.7128-0.01810.7112A0.7145B0.56940.740600
AXJUN212021-06-160.71190.71480.7129-0.01800.7113A0.7146B0.68320.740500
AXSEP212021-09-150.71190.71480.7129 0.7113A0.7146B0.70860.714600

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.
CADEC202020-12-161.33961.33691.33610.02791.3361A1.3404B1.29701.457800
CAMAR212021-03-171.33921.33661.33570.02781.3358A1.3401B1.29901.456700
CAJUN212021-06-161.33921.33651.33560.02741.3358A1.3400B1.29921.369600
CASEP212021-09-151.33921.33661.3357 1.3360A1.3401B1.33481.340100

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.
CMOCT202020-10-214.18904.20504.19200.09304.1880A4.2110B4.04304.255000
CMNOV202020-11-184.19204.20804.19500.09404.1910A4.2140B4.04604.258000
CMDEC202020-12-164.19604.21204.19800.09304.1950A4.2170B4.00104.428000
CMMAR212021-03-174.20704.22304.21000.09404.2060A4.2280B4.06104.444000
CMJUN212021-06-164.21804.23404.22000.09304.2180A4.2380B4.07204.283000
CMSEP212021-09-154.22904.24504.2310 4.2280A4.2490B4.22804.293000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.33961.33691.33610.02791.3361A1.3404B1.29701.457900
CNMAR212021-03-171.33921.33661.33570.02781.3358A1.3401B1.29901.456700
CNJUN212021-06-161.33921.33651.33570.02751.3358A1.3400B1.29921.369600
CNSEP212021-09-151.33921.33661.3358 1.3360A1.3401B1.33481.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.19514.21194.19840.09374.1944A4.2176B4.00054.428500
CXMAR212021-03-174.20634.22294.20960.09384.2059A4.2282B4.06034.444000
CXJUN212021-06-164.21774.23364.22010.09384.2171A4.2385B4.07144.283000
CXSEP212021-09-154.22884.24444.2310 4.2280A4.2490B4.22804.293700

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMOCT202020-10-211.17381.17121.17390.00691.1693A1.1736B1.14041.201900
DMNOV202020-11-181.17371.17191.17460.00691.1699A1.1743B1.16351.202600
DMDEC202020-12-161.17541.17281.17550.00711.1708A1.1752B1.07781.203400
DMMAR212021-03-171.17711.17521.17790.00691.1733A1.1776B1.08061.205900
DMJUN212021-06-161.18021.17761.18030.00691.1757A1.1800B1.12871.208300
DMSEP212021-09-151.18271.18001.18280.00701.1780A1.1823B1.17171.195900

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.17541.17281.17550.00711.1708A1.1752B1.07781.203408
DXMAR212021-03-171.17711.17521.17790.00691.1733A1.1776B1.08061.205904
DXJUN212021-06-161.18021.17761.18030.00691.1757A1.1800B1.12871.208300
DXSEP212021-09-151.18271.18001.18280.00701.1780A1.1823B1.17171.195900

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.
EBDEC202020-12-160.91300.91030.91320.02230.9103A0.9164B0.78130.949500
EBMAR212021-03-170.91440.91170.91470.02240.9117A0.9178B0.87340.951800
EBJUN212021-06-160.91590.91310.91610.02230.9132A0.9192B0.89210.922800
EBSEP212021-09-150.91740.91460.9175 0.9147A0.9206B0.91210.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1627.15127.16527.1630.78227.146A27.270B25.28827.92400
ECMAR212021-03-1727.18227.19127.1900.77827.177A27.292B26.11427.91300
ECJUN212021-06-1627.22027.22627.2250.77727.215A27.323B26.15527.32300
ECSEP212021-09-1527.26027.26527.265 27.260A27.357B27.24827.35700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDOCT202020-10-211.17381.17121.17390.00691.1693A1.1736B1.14041.201900
EDNOV202020-11-181.17371.17191.17460.00691.1699A1.1743B1.16351.202600
EDDEC202020-12-161.17461.17281.17540.00701.1708A1.1752B1.07781.203400
EDMAR212021-03-171.17781.17521.17800.00701.1733A1.1776B1.08061.205900
EDJUN212021-06-161.17951.17761.18020.00681.1757A1.1800B1.12871.208300
EDSEP212021-09-151.18271.18001.18280.00701.1780A1.1823B1.17171.195900

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1627.15127.16527.1630.78227.146A27.270B25.28827.92400
EEMAR212021-03-1727.18227.19127.1900.77827.177A27.292B26.11427.91300
EEJUN212021-06-1627.22027.22627.2250.77727.215A27.323B26.15527.32300
EESEP212021-09-1527.26027.26527.265 27.260A27.357B27.24827.35700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.08041.07971.0784-0.00011.0789A1.0804B1.04891.089501
EFMAR212021-03-171.07951.07891.0776-0.00021.0780A1.0795B1.04801.088500
EFJUN212021-06-161.07871.07821.0769-0.00031.0773A1.0787B1.05931.085200
EFSEP212021-09-151.07801.07751.0763 1.0768A1.0780B1.07571.078000

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16365.71365.89365.376.50365.58A366.45B331.23371.1100
EHMAR212021-03-17367.00367.30366.727.14367.03A367.81B345.71371.9700
EHJUN212021-06-16368.69368.99368.337.68368.63A369.50B346.74369.9100
EHSEP212021-09-15370.03370.68369.83 370.26A371.09B370.26371.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16123.95123.81123.97-1.74123.68A124.00B110.69127.1600
EJMAR212021-03-17124.04123.89124.05-1.73123.77A124.08B114.77127.2200
EJJUN212021-06-16124.13123.98124.14-1.71123.86A124.16B119.91127.2900
EJSEP212021-09-15124.22124.06124.23 123.94A124.24B123.59124.2400

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.
EMOCT202020-10-214.52304.54104.5220-0.04904.5250A4.5460B4.38504.5880087
EMNOV202020-11-184.52504.54304.5240-0.05004.5280A4.5490B4.38704.590002
EMDEC202020-12-164.52804.54604.5270-0.04904.5310A4.5510B4.30704.6550052
EMMAR212021-03-174.53904.55504.5360-0.05004.5400A4.5600B4.39804.662000
EMJUN212021-06-164.54804.56304.5440-0.05004.5480A4.5680B4.40704.609000
EMSEP212021-09-154.55604.57204.5530-0.05104.5570A4.5760B4.48504.618000

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.
EPDEC202020-12-160.91300.91030.91320.02230.9103A0.9164B0.78130.949500
EPMAR212021-03-170.91440.91170.91470.02240.9117A0.9178B0.87340.951800
EPJUN212021-06-160.91590.91310.91610.02230.9132A0.9192B0.89210.922800
EPSEP212021-09-150.91740.91460.9175 0.9147A0.9206B0.91210.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.08041.07971.0784-0.00011.0789A1.0804B1.04891.089500
ESMAR212021-03-171.07951.07891.0776-0.00021.0780A1.0795B1.04801.088500
ESJUN212021-06-161.07871.07821.0770-0.00021.0773A1.0787B1.05931.085200
ESSEP212021-09-151.07801.07751.0763 1.0768A1.0780B1.07571.078000

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUOCT202020-10-214.52304.54104.5220-0.04904.5250A4.5460B4.38504.588000
EUNOV202020-11-184.52504.54304.5240-0.05004.5280A4.5490B4.38704.590000
EUDEC202020-12-164.52804.54604.5270-0.04904.5310A4.5510B4.30704.655000
EUMAR212021-03-174.53904.55504.5360-0.05004.5400A4.5600B4.39804.662000
EUJUN212021-06-164.54804.56304.5440-0.05004.5480A4.5680B4.40704.609000
EUSEP212021-09-154.55604.57204.5530-0.05104.5570A4.5760B4.48504.618000

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.
EXDEC202020-12-164.52754.54594.5268-0.04934.5302A4.5518B2.86754.66640283
EXMAR212021-03-174.53604.55454.5357-0.04974.5393A4.5602B4.33273436.375609
EXJUN212021-06-164.54804.56294.5441-0.04984.5480A4.5680B4.3586115.916506
EXSEP212021-09-154.55664.57184.5531-0.05024.5569A4.5766B4.38484.646800
EXDEC212021-12-154.56524.58164.5629-0.04994.5680A4.5860B4.41104.661200
EXMAR222022-03-164.57484.59124.5726-0.05064.5784A4.5948B4.43624.862600
EXJUN222022-06-154.58424.60104.5827-0.05094.5888A4.6043B4.44644.784900
EXSEP222022-09-214.59404.61164.5938-0.05124.6003A4.6148B4.45844.702800
EXDEC222022-12-214.60834.62424.6068-0.05214.6134A4.6262B4.47144.713500
EXMAR232023-03-154.61954.63634.6193-0.05284.6258A4.6373B4.48274.722900
EXJUN232023-06-214.63444.65054.6338-0.05374.6404A4.6502B4.49614.695300
EXSEP232023-09-204.64784.66344.6473-0.05454.6539A4.6622B4.58944.707900

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16123.95123.81123.97-1.74123.68A124.00B110.69127.1600
EYMAR212021-03-17124.04123.89124.05-1.73123.77A124.08B114.77127.2200
EYJUN212021-06-16124.13123.98124.14-1.71123.86A124.17B119.91127.2900
EYSEP212021-09-15124.22124.06124.23 123.94A124.24B123.59124.2400

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.
HMDEC202020-12-160.91930.92060.9174-0.00840.9187A0.9221B0.89770.977000
HMMAR212021-03-170.91660.91810.9149-0.00810.9162A0.9194B0.89530.973300
HMJUN212021-06-160.91420.91560.9124-0.00820.9138A0.9170B0.89300.942700
HMSEP212021-09-150.91170.91320.9100-0.00810.9113A0.9145B0.89810.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.91930.92060.9174-0.00840.9187A0.9221B0.89770.977002
HXMAR212021-03-170.91660.91810.9149-0.00810.9162A0.9194B0.89530.973300
HXJUN212021-06-160.91420.91560.9124-0.00820.9138A0.9170B0.89300.942700
HXSEP212021-09-150.91170.91320.9100-0.00810.9113A0.9145B0.89810.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16105.51105.56105.460.06105.47A105.62B100.02110.4200
JMMAR212021-03-17105.36105.42105.310.08105.33A105.47B103.73110.0400
JMJUN212021-06-16105.22105.29105.180.08105.20A105.34B103.59107.3200
JMSEP212021-09-15105.08105.14105.030.08105.05A105.19B103.45105.1900

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.
JXDEC202020-12-16105.51105.56105.460.06105.47A105.62B100.02110.4200
JXMAR212021-03-17105.36105.42105.310.08105.33A105.47B103.73110.0400
JXJUN212021-06-16105.22105.29105.180.08105.20A105.34B103.59107.3200
JXSEP212021-09-15105.08105.14105.030.08105.05A105.19B103.45105.1900

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.
PMOCT202020-10-214.94904.99604.9570-0.08504.9460A4.9970B4.79205.059000
PMNOV202020-11-184.94904.99604.9580-0.08404.9460A4.9970B4.79205.059000
PMDEC202020-12-164.95104.99704.9590-0.08304.9470A4.9980B4.79205.515000
PMMAR212021-03-174.95204.99804.9610-0.08304.9490A4.9990B4.79505.249000
PMJUN212021-06-164.95505.00004.9620-0.08404.9510A4.9990B4.79805.063000
PMSEP212021-09-154.95705.00204.9640-0.08404.9540A5.0010B4.87605.064000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.28361.28871.28730.00021.2822A1.2885B1.15291.348800
PNMAR212021-03-171.28431.28931.28810.00011.2829A1.2891B1.15341.349400
PNJUN212021-06-161.28491.28981.28850.00001.2834A1.2896B1.22841.349800
PNSEP212021-09-151.28551.29041.28920.00011.2841A1.2901B1.27051.302700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-164.95014.99674.9588-0.08314.9467A4.9981B4.79205.515100
PPMAR212021-03-174.95204.99814.9605-0.08374.9489A4.9990B4.79505.249300
PPJUN212021-06-164.95434.99954.9620-0.08354.9508A4.9999B4.79775.063000
PPSEP212021-09-154.95665.00124.9639-0.08424.9532A5.0013B4.87575.064600

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.28361.28871.28730.00021.2822A1.2885B1.15291.348800
PXMAR212021-03-171.28431.28931.28800.00001.2829A1.2891B1.15341.349400
PXJUN212021-06-161.28491.28981.28850.00001.2834A1.2896B1.22841.349800
PXSEP212021-09-151.28551.29041.28920.00011.2841A1.2901B1.27051.302700

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.
UMOCT202020-10-213.85503.87703.8520-0.06503.8570A3.8860B3.65803.940002
UMNOV202020-11-183.85503.87703.8520-0.06503.8570A3.8860B3.65803.928000
UMDEC202020-12-163.85403.87703.8510-0.06603.8560A3.8850B3.65704.2930054
UMMAR212021-03-173.85303.87603.8510-0.06503.8560A3.8840B3.65704.288000
UMJUN212021-06-163.85203.87603.8500-0.06503.8550A3.8830B3.65703.983000
UMSEP212021-09-153.85203.87503.8500-0.06503.8550A3.8830B3.75003.925000

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.
USOCT202020-10-213.85303.87703.8520-0.06503.8570A3.8860B3.65803.940000
USNOV202020-11-183.85503.87703.8520-0.06503.8560A3.8860B3.65803.928000
USDEC202020-12-163.85203.87703.8510-0.06603.8560A3.8850B3.65704.293000
USMAR212021-03-173.85303.87603.8510-0.06503.8550A3.8840B3.65704.288000
USJUN212021-06-163.85203.87603.8500-0.06503.8560A3.8830B3.65703.983000
USSEP212021-09-153.85203.87503.8500-0.06503.8550A3.8830B3.75003.925000

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.
UXDEC202020-12-163.85133.87653.8512-0.06553.8554A3.8856B3.65664.2935079
UXMAR212021-03-173.85123.87583.8505-0.06533.8554A3.8843B3.65694.2883017
UXJUN212021-06-163.85053.87543.8498-0.06533.8551A3.8838B3.65683.983904
UXSEP212021-09-153.85003.87493.8495-0.06563.8549A3.8832B3.75003.925800

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