Wyniki sesji z dnia 2020-10-01

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.
AMDEC202020-12-16 0.71450.71450.0019    0.57000.740500
AMMAR212021-03-17 0.71460.71460.0018    0.56940.740600
AMJUN212021-06-16 0.71480.71480.0019    0.68320.740500
AMSEP212021-09-15 0.71480.71480.0018    0.70860.714600

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-16 0.71450.71450.0019    0.57000.740500
AXMAR212021-03-17 0.71460.71460.0018    0.56940.740600
AXJUN212021-06-16 0.71480.71480.0019    0.68320.740500
AXSEP212021-09-15 0.71480.71480.0019    0.70860.714600

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.
CADEC202020-12-16 1.33691.33690.0008    1.29701.457800
CAMAR212021-03-17 1.33661.33660.0009    1.29901.456700
CAJUN212021-06-16 1.33651.33650.0009    1.29921.369600
CASEP212021-09-15 1.33661.33660.0009    1.33481.340100

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.
CMOCT202020-10-21 4.20504.20500.0130    4.04304.255000
CMNOV202020-11-18 4.20804.20800.0130    4.04604.258000
CMDEC202020-12-16 4.21204.21200.0140    4.00104.428000
CMMAR212021-03-17 4.22304.22300.0130    4.06104.444000
CMJUN212021-06-16 4.23404.23400.0140    4.07204.283000
CMSEP212021-09-15 4.24504.24500.0140    4.22804.293000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-16 1.33691.33690.0008    1.29701.457900
CNMAR212021-03-17 1.33661.33660.0009    1.29901.456700
CNJUN212021-06-16 1.33651.33650.0008    1.29921.369600
CNSEP212021-09-15 1.33661.33660.0008    1.33481.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-16 4.21194.21190.0135    4.00054.428500
CXMAR212021-03-17 4.22294.22290.0133    4.06034.444000
CXJUN212021-06-16 4.23364.23360.0135    4.07144.283000
CXSEP212021-09-15 4.24444.24440.0134    4.22804.293700

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMOCT202020-10-21 1.17121.1712-0.0027    1.14041.201900
DMNOV202020-11-18 1.17191.1719-0.0027    1.16351.202600
DMDEC202020-12-16 1.17281.1728-0.0027    1.07781.203400
DMMAR212021-03-17 1.17521.1752-0.0027    1.08061.205900
DMJUN212021-06-16 1.17761.1776-0.0027    1.12871.208300
DMSEP212021-09-15 1.18001.1800-0.0028    1.17171.195900

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-16 1.17281.1728-0.0027    1.07781.203408
DXMAR212021-03-17 1.17521.1752-0.0027    1.08061.205908
DXJUN212021-06-16 1.17761.1776-0.0027    1.12871.208300
DXSEP212021-09-15 1.18001.1800-0.0028    1.17171.195900

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.
EBDEC202020-12-16 0.91030.9103-0.0029    0.78130.949500
EBMAR212021-03-17 0.91170.9117-0.0030    0.87340.951800
EBJUN212021-06-16 0.91310.9131-0.0030    0.89210.922800
EBSEP212021-09-15 0.91460.9146-0.0029    0.91210.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-16 27.16527.1650.002    25.28827.92400
ECMAR212021-03-17 27.19127.1910.001    26.11427.91300
ECJUN212021-06-16 27.22627.2260.001    26.15527.32300
ECSEP212021-09-15 27.26527.2650.000    27.24827.35700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDOCT202020-10-21 1.17121.1712-0.0027    1.14041.201900
EDNOV202020-11-18 1.17191.1719-0.0027    1.16351.202600
EDDEC202020-12-16 1.17281.1728-0.0026    1.07781.203400
EDMAR212021-03-17 1.17521.1752-0.0028    1.08061.205900
EDJUN212021-06-16 1.17761.1776-0.0026    1.12871.208300
EDSEP212021-09-15 1.18001.1800-0.0028    1.17171.195900

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-16 27.16527.1650.002    25.28827.92400
EEMAR212021-03-17 27.19127.1910.001    26.11427.91300
EEJUN212021-06-16 27.22627.2260.001    26.15527.32300
EESEP212021-09-15 27.26527.2650.000    27.24827.35700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-16 1.07971.07970.0013    1.04891.089501
EFMAR212021-03-17 1.07891.07890.0013    1.04801.088500
EFJUN212021-06-16 1.07821.07820.0013    1.05931.085200
EFSEP212021-09-15 1.07751.07750.0012    1.07571.078000

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16 365.89365.890.52    331.23371.1100
EHMAR212021-03-17 367.30367.300.58    345.71371.9700
EHJUN212021-06-16 368.99368.990.66    346.74369.9100
EHSEP212021-09-15 370.68370.680.85    370.26371.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16 123.81123.81-0.16    110.69127.1600
EJMAR212021-03-17 123.89123.89-0.16    114.77127.2200
EJJUN212021-06-16 123.98123.98-0.16    119.91127.2900
EJSEP212021-09-15 124.06124.06-0.17    123.59124.2400

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.
EMOCT202020-10-21 4.54104.5000-0.0220    4.38504.5880087
EMNOV202020-11-18 4.54304.4950-0.0290    4.38704.590002
EMDEC202020-12-16 4.54604.4980-0.0290    4.30704.6550052
EMMAR212021-03-17 4.55504.55500.0190    4.39804.662000
EMJUN212021-06-16 4.56304.56300.0190    4.40704.609000
EMSEP212021-09-15 4.57204.57200.0190    4.48504.618000

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.
EPDEC202020-12-16 0.91030.9103-0.0029    0.78130.949500
EPMAR212021-03-17 0.91170.9117-0.0030    0.87340.951800
EPJUN212021-06-16 0.91310.9131-0.0030    0.89210.922800
EPSEP212021-09-15 0.91460.9146-0.0029    0.91210.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-16 1.07971.07970.0013    1.04891.089500
ESMAR212021-03-17 1.07891.07890.0013    1.04801.088500
ESJUN212021-06-16 1.07821.07820.0012    1.05931.085200
ESSEP212021-09-15 1.07751.07750.0012    1.07571.078000

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUOCT202020-10-21 4.54104.54100.0190    4.38504.588000
EUNOV202020-11-18 4.54304.54300.0190    4.38704.590000
EUDEC202020-12-16 4.54604.54600.0190    4.30704.655000
EUMAR212021-03-17 4.55504.55500.0190    4.39804.662000
EUJUN212021-06-16 4.56304.56300.0190    4.40704.609000
EUSEP212021-09-15 4.57204.57200.0190    4.48504.618000

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.
EXDEC202020-12-16 4.54594.4980-0.0288    2.86754.66640283
EXMAR212021-03-17 4.55454.55450.0188    4.33273436.375609
EXJUN212021-06-16 4.56294.56290.0188    4.3586115.916506
EXSEP212021-09-15 4.57184.57180.0187    4.38484.646800
EXDEC212021-12-15 4.58164.58160.0187    4.41104.661200
EXMAR222022-03-16 4.59124.59120.0186    4.43624.862600
EXJUN222022-06-15 4.60104.60100.0183    4.44644.784900
EXSEP222022-09-21 4.61164.61160.0178    4.45844.702800
EXDEC222022-12-21 4.62424.62420.0174    4.47144.713500
EXMAR232023-03-15 4.63634.63630.0170    4.48274.722900
EXJUN232023-06-21 4.65054.65050.0167    4.49614.695300
EXSEP232023-09-20 4.66344.66340.0161    4.58944.707900

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16 123.81123.81-0.16    110.69127.1600
EYMAR212021-03-17 123.89123.89-0.16    114.77127.2200
EYJUN212021-06-16 123.98123.98-0.16    119.91127.2900
EYSEP212021-09-15 124.06124.06-0.17    123.59124.2400

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.
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
FWSEP222022-09-30          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMDEC202020-12-16 0.92060.92060.0032    0.89770.977000
HMMAR212021-03-17 0.91810.91810.0032    0.89530.973300
HMJUN212021-06-16 0.91560.91560.0032    0.89300.942700
HMSEP212021-09-15 0.91320.91320.0032    0.89810.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-16 0.92060.92060.0032    0.89770.977002
HXMAR212021-03-17 0.91810.91810.0032    0.89530.973300
HXJUN212021-06-16 0.91560.91560.0032    0.89300.942700
HXSEP212021-09-15 0.91320.91320.0032    0.89810.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16 105.56105.560.10    100.02110.4200
JMMAR212021-03-17 105.42105.420.11    103.73110.0400
JMJUN212021-06-16 105.29105.290.11    103.59107.3200
JMSEP212021-09-15 105.14105.140.11    103.45105.1900

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.
JXDEC202020-12-16 105.56105.560.10    100.02110.4200
JXMAR212021-03-17 105.42105.420.11    103.73110.0400
JXJUN212021-06-16 105.29105.290.11    103.59107.3200
JXSEP212021-09-15 105.14105.140.11    103.45105.1900

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.
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
MWSEP222022-09-30          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.
PMOCT202020-10-21 4.99604.99600.0390    4.79205.059000
PMNOV202020-11-18 4.99604.99600.0380    4.79205.059000
PMDEC202020-12-16 4.99704.99700.0380    4.79205.515000
PMMAR212021-03-17 4.99804.99800.0370    4.79505.249000
PMJUN212021-06-16 5.00005.00000.0380    4.79805.063000
PMSEP212021-09-15 5.00205.00200.0380    4.87605.064000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-16 1.28871.28870.0014    1.15291.348800
PNMAR212021-03-17 1.28931.28930.0012    1.15341.349400
PNJUN212021-06-16 1.28981.28980.0013    1.22841.349800
PNSEP212021-09-15 1.29041.29040.0012    1.27051.302700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-16 4.99674.99670.0379    4.79205.515100
PPMAR212021-03-17 4.99814.99810.0376    4.79505.249300
PPJUN212021-06-16 4.99954.99950.0375    4.79775.063000
PPSEP212021-09-15 5.00125.00120.0373    4.87575.064600

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-16 1.28871.28870.0014    1.15291.348800
PXMAR212021-03-17 1.28931.28930.0013    1.15341.349400
PXJUN212021-06-16 1.28981.28980.0013    1.22841.349800
PXSEP212021-09-15 1.29041.29040.0012    1.27051.302700

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.
UMOCT202020-10-21 3.87703.8170-0.0350    3.65803.940002
UMNOV202020-11-18 3.87703.8180-0.0340    3.65803.928000
UMDEC202020-12-16 3.87703.8200-0.0310    3.65704.2930054
UMMAR212021-03-17 3.87603.87600.0250    3.65704.288000
UMJUN212021-06-16 3.87603.87600.0260    3.65703.983000
UMSEP212021-09-15 3.87503.87500.0250    3.75003.925000

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.
USOCT202020-10-21 3.87703.87700.0250    3.65803.940000
USNOV202020-11-18 3.87703.87700.0250    3.65803.928000
USDEC202020-12-16 3.87703.87700.0260    3.65704.293000
USMAR212021-03-17 3.87603.87600.0250    3.65704.288000
USJUN212021-06-16 3.87603.87600.0260    3.65703.983000
USSEP212021-09-15 3.87503.87500.0250    3.75003.925000

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.
UXDEC202020-12-16 3.87653.8200-0.0312    3.65664.2935083
UXMAR212021-03-17 3.87583.87580.0253    3.65694.2883021
UXJUN212021-06-16 3.87543.87540.0256    3.65683.983904
UXSEP212021-09-15 3.87493.87490.0254    3.75003.925800

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