Wyniki sesji z dnia 2020-10-05

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.
AMDEC202020-12-160.71710.71920.71920.00190.7167A0.7191B0.57000.740500
AMMAR212021-03-170.71720.71930.71930.00180.7169A0.7192B0.56940.740600
AMJUN212021-06-160.71710.71940.71940.00180.7170A0.7193B0.68320.740500
AMSEP212021-09-150.71720.71940.71940.00180.7171A0.7193B0.70860.719300

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.71710.71920.71920.00190.7167A0.7191B0.57000.740500
AXMAR212021-03-170.71720.71930.71930.00180.7169A0.7192B0.56940.740600
AXJUN212021-06-160.71710.71940.71940.00180.7170A0.7193B0.68320.740500
AXSEP212021-09-150.71720.71940.71940.00180.7171A0.7193B0.70860.719300

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.
CADEC202020-12-161.32781.32611.3261-0.00401.3260A1.3282B1.29701.457800
CAMAR212021-03-171.32741.32571.3257-0.00411.3257A1.3279B1.29901.456700
CAJUN212021-06-161.32751.32571.3257-0.00411.3257A1.3278B1.29921.369600
CASEP212021-09-151.32761.32581.3258-0.00401.3259A1.3279B1.32591.340100

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.
CMOCT202020-10-214.16604.16304.1630-0.00904.1640A4.1780B4.04304.255000
CMNOV202020-11-184.16904.16604.1660-0.00904.1670A4.1810B4.04604.258000
CMDEC202020-12-164.17304.16904.1690-0.01004.1700A4.1850B4.00104.428000
CMMAR212021-03-174.18404.18004.1800-0.01004.1810A4.1950B4.06104.444000
CMJUN212021-06-164.19504.19004.1900-0.01004.1920A4.2050B4.07204.283000
CMSEP212021-09-154.20604.20204.2020-0.00904.2030A4.2150B4.20004.293000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.32781.32611.3261-0.00401.3260A1.3282B1.29701.457900
CNMAR212021-03-171.32741.32571.3257-0.00411.3257A1.3279B1.29901.456700
CNJUN212021-06-161.32751.32571.3257-0.00411.3257A1.3278B1.29921.369600
CNSEP212021-09-151.32761.32581.3258-0.00401.3259A1.3279B1.32591.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.17234.16934.1693-0.00924.1696A4.1851B4.00054.428500
CXMAR212021-03-174.18344.17994.1799-0.00944.1807A4.1954B4.06034.444000
CXJUN212021-06-164.19504.19024.1902-0.00984.1914A4.2051B4.07144.283000
CXSEP212021-09-154.20594.20134.2013-0.00944.2030A4.2159B4.19954.293700

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMOCT202020-10-211.17291.17991.17990.00711.1728A1.1798B1.14041.201900
DMNOV202020-11-181.17341.18051.18050.00701.1734A1.1805B1.16351.202600
DMDEC202020-12-161.17421.18131.18130.00701.1742A1.1813B1.07781.203400
DMMAR212021-03-171.17681.18381.18380.00711.1768A1.1838B1.08061.205900
DMJUN212021-06-161.17921.18611.18610.00701.1792A1.1861B1.12871.208300
DMSEP212021-09-151.18161.18861.18860.00711.1815A1.1885B1.17171.195900

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.17421.18131.18130.00701.1742A1.1813B1.07781.203408
DXMAR212021-03-171.17681.18381.18380.00711.1768A1.1838B1.08061.205908
DXJUN212021-06-161.17921.18611.18610.00701.1792A1.1861B1.12871.208300
DXSEP212021-09-151.18161.18861.18860.00711.1815A1.1885B1.17171.195900

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.
EBDEC202020-12-160.90920.90990.90990.00310.9074A0.9098B0.78130.949500
EBMAR212021-03-170.91060.91130.91130.00310.9088A0.9112B0.87340.951800
EBJUN212021-06-160.91210.91270.91270.00300.9103A0.9126B0.89210.922800
EBSEP212021-09-150.91350.91410.91410.00300.9118A0.9140B0.91000.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1627.14127.10427.104-0.01427.122A27.146B25.28827.92400
ECMAR212021-03-1727.15927.12827.128-0.01227.150A27.161B26.11427.91300
ECJUN212021-06-1627.18127.15927.159-0.01627.187A27.191B26.15527.32300
ECSEP212021-09-1527.22727.19827.198-0.01627.231A27.227B27.01127.35700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDOCT202020-10-211.17291.17991.17990.00711.1728A1.1798B1.14041.201900
EDNOV202020-11-181.17341.18051.18050.00701.1734A1.1805B1.16351.202600
EDDEC202020-12-161.17421.18131.18130.00701.1742A1.1813B1.07781.203400
EDMAR212021-03-171.17681.18381.18380.00711.1768A1.1838B1.08061.205900
EDJUN212021-06-161.17921.18621.18620.00711.1792A1.1861B1.12871.208300
EDSEP212021-09-151.18161.18861.18860.00711.1815A1.1885B1.17171.195900

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1627.14127.10427.104-0.01427.122A27.146B25.28827.92400
EEMAR212021-03-1727.15927.12827.128-0.01227.150A27.161B26.11427.91300
EEJUN212021-06-1627.18127.15927.159-0.01627.187A27.191B26.15527.32300
EESEP212021-09-1527.22727.19827.198-0.01627.231A27.227B27.01127.35700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.07541.07831.07830.00001.0750A1.0784B1.04891.089501
EFMAR212021-03-171.07461.07751.07750.00001.0743A1.0776B1.04801.088500
EFJUN212021-06-161.07401.07681.0768-0.00011.0736A1.0768B1.05931.085200
EFSEP212021-09-151.07341.07611.07610.00001.0730A1.0761B1.07301.078000

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16359.58359.75359.75-0.03358.81A359.75B331.23371.1100
EHMAR212021-03-17360.98361.08361.08-0.06360.32A360.94B345.71371.9700
EHJUN212021-06-16362.43362.60362.60-0.04361.82A362.46B346.74369.9100
EHSEP212021-09-15363.94364.13364.13-0.07363.29A364.01B363.29371.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16123.86124.67124.671.06123.89A124.65B110.69127.1600
EJMAR212021-03-17123.93124.77124.771.07123.98A124.75B114.77127.2200
EJJUN212021-06-16124.04124.85124.851.06124.07A124.83B119.91127.2900
EJSEP212021-09-15124.12124.94124.941.07124.16A124.91B123.48124.9100

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.
EMOCT202020-10-214.49504.49004.4900-0.01104.4850A4.4990B4.38504.58800207
EMNOV202020-11-184.49704.49304.4930-0.01004.4880A4.5010B4.38704.590002
EMDEC202020-12-164.50004.49504.4950-0.01104.4900A4.5040B4.30704.6550055
EMMAR212021-03-174.50904.50404.5040-0.01004.4990A4.5120B4.39804.662005
EMJUN212021-06-164.51804.51204.5120-0.01104.5090A4.5200B4.40704.609000
EMSEP212021-09-154.52804.52104.5210-0.01104.5170A4.5280B4.48504.618000

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.
EPDEC202020-12-160.90920.90990.90990.00310.9074A0.9098B0.78130.949500
EPMAR212021-03-170.91060.91130.91130.00310.9088A0.9112B0.87340.951800
EPJUN212021-06-160.91210.91270.91270.00300.9103A0.9126B0.89210.922800
EPSEP212021-09-150.91350.91410.91410.00300.9118A0.9140B0.91000.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.07541.07831.07830.00001.0750A1.0784B1.04891.089500
ESMAR212021-03-171.07461.07751.07750.00001.0743A1.0776B1.04801.088500
ESJUN212021-06-161.07401.07681.0768-0.00011.0736A1.0768B1.05931.085200
ESSEP212021-09-151.07341.07611.07610.00001.0730A1.0761B1.07301.078000

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUOCT202020-10-214.49504.49004.4900-0.01104.4850A4.4990B4.38504.588000
EUNOV202020-11-184.49704.49304.4930-0.01004.4880A4.5010B4.38704.590000
EUDEC202020-12-164.50004.49504.4950-0.01104.4900A4.5040B4.30704.655000
EUMAR212021-03-174.50904.50304.5030-0.01104.4990A4.5120B4.39804.662000
EUJUN212021-06-164.51804.51204.5120-0.01104.5090A4.5200B4.40704.609000
EUSEP212021-09-154.52804.52104.5210-0.01104.5170A4.5280B4.48504.618000

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.
EXDEC202020-12-164.49944.49514.4951-0.01064.4899A4.5045B2.86754.66640291
EXMAR212021-03-174.50834.50334.5033-0.01074.4989A4.5126B4.33273436.375609
EXJUN212021-06-164.51754.51164.5116-0.01104.5081A4.5201B4.3586115.916506
EXSEP212021-09-154.52714.52084.5208-0.01054.5170A4.5289B4.38484.646800
EXDEC212021-12-154.53804.53114.5311-0.01064.5285A4.5393B4.41104.661200
EXMAR222022-03-164.54894.54204.5420-0.01004.5393A4.5492B4.43624.862600
EXJUN222022-06-154.56014.55304.5530-0.00964.5505A4.5595B4.44644.784900
EXSEP222022-09-214.57224.56484.5648-0.00934.5628A4.5706B4.45844.702800
EXDEC222022-12-214.58614.57814.5781-0.00854.5767A4.5827B4.47144.713500
EXMAR232023-03-154.59784.59064.5906-0.00784.5902A4.5942B4.48274.722900
EXJUN232023-06-214.60594.60504.6050-0.00724.6059A4.6077B4.49614.695300
EXSEP232023-09-204.62044.61864.6186-0.00644.6204A4.6204B4.58944.707900

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16123.86124.67124.671.06123.89A124.65B110.69127.1600
EYMAR212021-03-17123.93124.77124.771.07123.98A124.75B114.77127.2200
EYJUN212021-06-16124.04124.85124.851.06124.07A124.83B119.91127.2900
EYSEP212021-09-15124.12124.94124.941.07124.16A124.91B123.48124.9100

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.
HMDEC202020-12-160.91560.91270.9127-0.00560.9128A0.9161B0.89770.977000
HMMAR212021-03-170.91310.91020.9102-0.00550.9103A0.9135B0.89530.973300
HMJUN212021-06-160.91070.90780.9078-0.00550.9079A0.9110B0.89300.942700
HMSEP212021-09-150.90830.90540.9054-0.00540.9056A0.9086B0.89810.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.91560.91270.9127-0.00560.9128A0.9161B0.89770.977002
HXMAR212021-03-170.91310.91020.9102-0.00550.9103A0.9135B0.89530.973300
HXJUN212021-06-160.91070.90780.9078-0.00550.9079A0.9110B0.89300.942700
HXSEP212021-09-150.90830.90540.9054-0.00540.9056A0.9086B0.89810.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16105.47105.54105.540.29105.46A105.56B100.02110.4200
JMMAR212021-03-17105.33105.40105.400.29105.32A105.42B103.73110.0400
JMJUN212021-06-16105.19105.26105.260.28105.19A105.28B103.59107.3200
JMSEP212021-09-15105.05105.12105.120.29105.04A105.14B103.45105.1900

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.
JXDEC202020-12-16105.47105.54105.540.29105.46A105.56B100.02110.4200
JXMAR212021-03-17105.33105.40105.400.29105.32A105.42B103.73110.0400
JXJUN212021-06-16105.19105.26105.260.28105.19A105.28B103.59107.3200
JXSEP212021-09-15105.05105.12105.120.29105.04A105.14B103.45105.1900

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.
PMOCT202020-10-214.94704.94004.9400-0.02804.9400A4.9600B4.79205.059000
PMNOV202020-11-184.94804.94004.9400-0.02904.9400A4.9610B4.79205.059000
PMDEC202020-12-164.94804.94104.9410-0.02804.9410A4.9620B4.79205.515000
PMMAR212021-03-174.95004.94304.9430-0.02804.9430A4.9620B4.79505.249000
PMJUN212021-06-164.95304.94304.9430-0.02904.9450A4.9630B4.79805.063000
PMSEP212021-09-154.95504.94604.9460-0.02804.9470A4.9640B4.87605.064000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.29181.29851.29850.00351.2915A1.2993B1.15291.348800
PNMAR212021-03-171.29251.29921.29920.00351.2922A1.3000B1.15341.349400
PNJUN212021-06-161.29301.29971.29970.00351.2927A1.3005B1.22841.349800
PNSEP212021-09-151.29361.30021.30020.00351.2933A1.3010B1.27051.302700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-164.94804.94094.9409-0.02814.9402A4.9620B4.79205.515100
PPMAR212021-03-174.95004.94254.9425-0.02794.9423A4.9625B4.79505.249300
PPJUN212021-06-164.95234.94324.9432-0.02864.9448A4.9630B4.79775.063000
PPSEP212021-09-154.95484.94564.9456-0.02794.9466A4.9648B4.87575.064600

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.29181.29851.29850.00351.2915A1.2993B1.15291.348800
PXMAR212021-03-171.29251.29921.29920.00351.2922A1.3000B1.15341.349400
PXJUN212021-06-161.29301.29971.29970.00351.2927A1.3005B1.22841.349800
PXSEP212021-09-151.29361.30021.30020.00351.2933A1.3010B1.27051.302700

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.
UMOCT202020-10-213.83203.80603.8060-0.03203.8080A3.8290B3.65803.940002
UMNOV202020-11-183.83203.80603.8060-0.03103.8080A3.8290B3.65803.928000
UMDEC202020-12-163.83303.80503.8050-0.03203.8070A3.8290B3.65704.2930054
UMMAR212021-03-173.83103.80503.8050-0.03203.8070A3.8270B3.65704.288000
UMJUN212021-06-163.83303.80403.8040-0.03203.8060A3.8260B3.65703.983000
UMSEP212021-09-153.83303.80403.8040-0.03103.8060A3.8250B3.75003.925000

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.
USOCT202020-10-213.83203.80603.8060-0.03203.8080A3.8290B3.65803.940000
USNOV202020-11-183.83203.80603.8060-0.03203.8080A3.8290B3.65803.928000
USDEC202020-12-163.83303.80503.8050-0.03203.8070A3.8290B3.65704.293000
USMAR212021-03-173.83103.80503.8050-0.03203.8070A3.8270B3.65704.288000
USJUN212021-06-163.83303.80403.8040-0.03203.8060A3.8260B3.65703.983000
USSEP212021-09-153.83303.80403.8040-0.03103.8060A3.8250B3.75003.925000

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.
UXDEC202020-12-163.83283.80523.8052-0.03193.8068A3.8295B3.65664.2935083
UXMAR212021-03-173.83093.80423.8042-0.03203.8062A3.8276B3.65694.2883021
UXJUN212021-06-163.83263.80363.8036-0.03223.8058A3.8269B3.65683.983904
UXSEP212021-09-153.83283.80353.8035-0.03183.8060A3.8259B3.75003.925800

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