Wyniki sesji z dnia 2020-10-08

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.
AMDEC202020-12-160.71640.71560.7156-0.00090.7153A0.7167B0.57000.740500
AMMAR212021-03-170.71670.71580.7158-0.00100.7156A0.7169B0.56940.740600
AMJUN212021-06-160.71680.71590.7159-0.00100.7157A0.7170B0.68320.740500
AMSEP212021-09-150.71690.71600.7160-0.00100.7158A0.7171B0.70860.719300

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.71640.71560.7156-0.00090.7153A0.7167B0.57000.740500
AXMAR212021-03-170.71670.71580.7158-0.00100.7156A0.7169B0.56940.740600
AXJUN212021-06-160.71680.71590.7159-0.00100.7157A0.7170B0.68320.740500
AXSEP212021-09-150.71690.71600.7160-0.00100.7158A0.7171B0.70860.719300

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.
CADEC202020-12-161.32391.32421.3242-0.00111.3231A1.3248B1.29701.457800
CAMAR212021-03-171.32351.32391.3239-0.00111.3228A1.3245B1.29901.456700
CAJUN212021-06-161.32351.32381.3238-0.00111.3227A1.3242B1.29921.369600
CASEP212021-09-151.32351.32371.3237-0.00121.3228A1.3242B1.32281.340100

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.
CMOCT202020-10-214.15404.15904.1590-0.00204.1480A4.1620B4.04304.255000
CMNOV202020-11-184.16304.16204.1620-0.00204.1510A4.1640B4.04604.258000
CMDEC202020-12-164.16604.16504.1650-0.00204.1540A4.1680B4.00104.428006
CMMAR212021-03-174.17104.17604.1760-0.00104.1650A4.1780B4.06104.444000
CMJUN212021-06-164.18204.18704.1870-0.00104.1760A4.1880B4.07204.283000
CMSEP212021-09-154.19404.19804.19800.00004.1870A4.1990B4.18704.293000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.32391.32421.3242-0.00111.3231A1.3248B1.29701.457900
CNMAR212021-03-171.32351.32391.3239-0.00111.3228A1.3245B1.29901.456700
CNJUN212021-06-161.32351.32381.3238-0.00111.3227A1.3242B1.29921.369600
CNSEP212021-09-151.32351.32371.3237-0.00121.3228A1.3242B1.32281.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.16604.16514.1651-0.00134.1533A4.1683B4.00054.428500
CXMAR212021-03-174.17074.17574.1757-0.00134.1643A4.1783B4.06034.444000
CXJUN212021-06-164.18204.18674.1867-0.00084.1755A4.1889B4.07144.283000
CXSEP212021-09-154.19324.19754.1975-0.00084.1867A4.1993B4.18674.293700

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMOCT202020-10-211.17631.17431.1743-0.00581.1741A1.1769B1.14041.201900
DMNOV202020-11-181.17701.17501.1750-0.00581.1748A1.1776B1.16351.202600
DMDEC202020-12-161.17771.17571.1757-0.00591.1755A1.1783B1.07781.203400
DMMAR212021-03-171.18021.17811.1781-0.00591.1779A1.1808B1.08061.205900
DMJUN212021-06-161.18261.18051.1805-0.00591.1804A1.1832B1.12871.208300
DMSEP212021-09-151.18501.18301.1830-0.00591.1828A1.1855B1.17171.195900

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.17771.17571.1757-0.00591.1755A1.1783B1.07781.203408
DXMAR212021-03-171.18021.17811.1781-0.00591.1779A1.1808B1.08061.205908
DXJUN212021-06-161.18261.18051.1805-0.00591.1804A1.1832B1.12871.208300
DXSEP212021-09-151.18501.18301.1830-0.00591.1828A1.1855B1.17171.195900

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.
EBDEC202020-12-160.90850.90940.9094-0.00280.9085A0.9127B0.78130.949500
EBMAR212021-03-170.91000.91080.9108-0.00290.9100A0.9141B0.87340.951800
EBJUN212021-06-160.91150.91230.9123-0.00280.9115A0.9155B0.89210.922800
EBSEP212021-09-150.91300.91380.9138-0.00270.9130A0.9169B0.91000.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1627.14627.17327.1730.11927.111A27.157B25.28827.92400
ECMAR212021-03-1727.15527.18927.1890.11427.133A27.167B26.11427.91300
ECJUN212021-06-1627.18427.22327.2230.11627.168A27.194B26.15527.32300
ECSEP212021-09-1527.21827.26127.2610.11527.213A27.228B27.01127.35700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDOCT202020-10-211.17631.17431.1743-0.00581.1741A1.1769B1.14041.201900
EDNOV202020-11-181.17701.17501.1750-0.00581.1748A1.1776B1.16351.202600
EDDEC202020-12-161.17771.17571.1757-0.00591.1755A1.1783B1.07781.203400
EDMAR212021-03-171.18021.17811.1781-0.00591.1779A1.1808B1.08061.205900
EDJUN212021-06-161.18261.18051.1805-0.00591.1804A1.1832B1.12871.208300
EDSEP212021-09-151.18501.18301.1830-0.00591.1828A1.1855B1.17171.195900

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1627.14627.17327.1730.11927.111A27.157B25.28827.92400
EEMAR212021-03-1727.15527.18927.1890.11427.133A27.167B26.11427.91300
EEJUN212021-06-1627.18427.22327.2230.11627.168A27.194B26.15527.32300
EESEP212021-09-1527.21827.26127.2610.11527.213A27.228B27.01127.35700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.07851.07841.07840.00061.0784A1.0793B1.04891.089501
EFMAR212021-03-171.07781.07771.07770.00071.0777A1.0786B1.04801.088500
EFJUN212021-06-161.07701.07701.07700.00071.0770A1.0778B1.05931.085200
EFSEP212021-09-151.07631.07631.07630.00061.0764A1.0772B1.07301.078000

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16359.06358.41358.41-1.98358.19A358.43B331.23371.1100
EHMAR212021-03-17360.27359.63359.63-2.09359.41A359.73B345.71371.9700
EHJUN212021-06-16361.81361.02361.02-2.22360.91A361.01B346.74369.9100
EHSEP212021-09-15363.57362.53362.53-2.20362.45A362.42B362.45371.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16124.71124.50124.50-0.22124.49A124.78B110.69127.1600
EJMAR212021-03-17124.81124.60124.60-0.24124.59A124.87B114.77127.2200
EJJUN212021-06-16124.90124.68124.68-0.23124.68A124.95B119.91127.2900
EJSEP212021-09-15124.98124.77124.77-0.23124.77A125.03B123.48125.0400

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.
EMOCT202020-10-214.48504.48704.48700.00104.4780A4.4900B4.38504.58800257
EMNOV202020-11-184.48704.48904.48900.00104.4810A4.4920B4.38704.590002
EMDEC202020-12-164.49004.49204.49200.00104.4830A4.4940B4.30704.6550055
EMMAR212021-03-174.49904.50104.50100.00104.4920A4.5020B4.39804.662005
EMJUN212021-06-164.50304.50904.50900.00204.5010A4.5110B4.40704.609000
EMSEP212021-09-154.51604.51804.51800.00104.5100A4.5190B4.48504.618000

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.
EPDEC202020-12-160.90850.90940.9094-0.00280.9085A0.9127B0.78130.949500
EPMAR212021-03-170.91000.91080.9108-0.00290.9100A0.9141B0.87340.951800
EPJUN212021-06-160.91150.91230.9123-0.00280.9115A0.9155B0.89210.922800
EPSEP212021-09-150.91300.91380.9138-0.00270.9130A0.9169B0.91000.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.07851.07841.07840.00061.0784A1.0793B1.04891.089500
ESMAR212021-03-171.07781.07771.07770.00071.0777A1.0786B1.04801.088500
ESJUN212021-06-161.07701.07701.07700.00071.0770A1.0778B1.05931.085200
ESSEP212021-09-151.07631.07631.07630.00061.0764A1.0772B1.07301.078000

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUOCT202020-10-214.48504.48704.48700.00104.4780A4.4900B4.38504.588000
EUNOV202020-11-184.48704.48904.48900.00104.4810A4.4920B4.38704.590000
EUDEC202020-12-164.49004.49204.49200.00104.4830A4.4940B4.30704.655000
EUMAR212021-03-174.49904.50104.50100.00104.4920A4.5020B4.39804.662000
EUJUN212021-06-164.50304.50904.50900.00204.5010A4.5110B4.40704.609000
EUSEP212021-09-154.51604.51804.51800.00104.5100A4.5190B4.48504.618000

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.
EXDEC202020-12-164.49004.49164.49160.00094.4827A4.4947B2.86754.66642294
EXMAR212021-03-174.49904.50024.50020.00114.4917A4.5029B4.33273436.375669
EXJUN212021-06-164.50734.50884.50880.00144.5006A4.5111B4.3586115.916506
EXSEP212021-09-154.51574.51774.51770.00134.5098A4.5196B4.38484.646800
EXDEC212021-12-154.52724.52754.52750.00004.5206A4.5287B4.41104.661200
EXMAR222022-03-164.53814.53744.5374-0.00144.5317A4.5380B4.43624.862600
EXJUN222022-06-154.54914.54774.5477-0.00284.5430A4.5476B4.44644.784900
EXSEP222022-09-214.56134.55924.5592-0.00414.5549A4.5583B4.45844.702800
EXDEC222022-12-214.57464.57194.5719-0.00444.5680A4.5703B4.47144.713500
EXMAR232023-03-154.58754.58424.5842-0.00464.5805A4.5821B4.48274.722900
EXJUN232023-06-214.60244.59854.5985-0.00494.5951A4.5959B4.49614.695300
EXSEP232023-09-204.61664.61194.6119-0.00494.6087A4.6086B4.58944.707900

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16124.71124.50124.50-0.22124.49A124.78B110.69127.1600
EYMAR212021-03-17124.81124.60124.60-0.24124.58A124.87B114.77127.2200
EYJUN212021-06-16124.90124.68124.68-0.23124.68A124.95B119.91127.2900
EYSEP212021-09-15124.99124.77124.77-0.23124.77A125.03B123.48125.0400

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.
HMDEC202020-12-160.91590.91740.91740.00520.9152A0.9178B0.89770.977000
HMMAR212021-03-170.91330.91490.91490.00520.9127A0.9153B0.89530.973300
HMJUN212021-06-160.91090.91240.91240.00510.9102A0.9128B0.89300.942700
HMSEP212021-09-150.90840.90990.90990.00500.9078A0.9103B0.89810.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.91590.91740.91740.00520.9152A0.9178B0.89770.977002
HXMAR212021-03-170.91330.91490.91490.00520.9127A0.9153B0.89530.973300
HXJUN212021-06-160.91090.91240.91240.00510.9102A0.9128B0.89300.942700
HXSEP212021-09-150.90840.90990.90990.00500.9078A0.9103B0.89810.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16105.88105.90105.900.33105.87A105.94B100.02110.4200
JMMAR212021-03-17105.74105.76105.760.32105.73A105.80B103.73110.0400
JMJUN212021-06-16105.60105.62105.620.32105.60A105.66B103.59107.3200
JMSEP212021-09-15105.45105.48105.480.33105.45A105.51B103.45105.5100

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.
JXDEC202020-12-16105.88105.90105.900.33105.87A105.94B100.02110.4200
JXMAR212021-03-17105.74105.76105.760.32105.73A105.80B103.73110.0400
JXJUN212021-06-16105.60105.62105.620.32105.60A105.66B103.59107.3200
JXSEP212021-09-15105.45105.48105.480.33105.45A105.51B103.45105.5100

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.
PMOCT202020-10-214.91904.93904.93900.01804.9110A4.9450B4.79205.059000
PMNOV202020-11-184.92204.93904.93900.01604.9110A4.9450B4.79205.059000
PMDEC202020-12-164.92004.93904.93900.01704.9120A4.9460B4.79205.515000
PMMAR212021-03-174.92204.94104.94100.01604.9140A4.9470B4.79505.249000
PMJUN212021-06-164.91904.94204.94200.01804.9160A4.9480B4.79805.063000
PMSEP212021-09-154.92104.94504.94500.01904.9180A4.9490B4.87605.064000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.29521.29291.2929-0.00241.2901A1.2963B1.15291.348800
PNMAR212021-03-171.29551.29351.2935-0.00211.2908A1.2970B1.15341.349400
PNJUN212021-06-161.29641.29401.2940-0.00251.2913A1.2975B1.22841.349800
PNSEP212021-09-151.29631.29471.2947-0.00201.2920A1.2981B1.27051.302700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-164.91924.93924.93920.01784.9113A4.9461B4.79205.515100
PPMAR212021-03-174.92124.94084.94080.01814.9135A4.9474B4.79505.249300
PPJUN212021-06-164.92334.94244.94240.01844.9152A4.9484B4.79775.063000
PPSEP212021-09-154.92564.94434.94430.01814.9179A4.9499B4.87575.064600

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.29481.29291.2929-0.00201.2901A1.2963B1.15291.348800
PXMAR212021-03-171.29581.29351.2935-0.00251.2908A1.2970B1.15341.349400
PXJUN212021-06-161.29561.29401.2940-0.00211.2913A1.2975B1.22841.349800
PXSEP212021-09-151.29631.29471.2947-0.00201.2920A1.2981B1.27051.302700

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.
UMOCT202020-10-213.81503.82103.82100.02003.8070A3.8200B3.65803.940002
UMNOV202020-11-183.81503.82103.82100.02003.8070A3.8200B3.65803.928000
UMDEC202020-12-163.81403.82103.82100.02003.8070A3.8190B3.65704.2930055
UMMAR212021-03-173.81303.82003.82000.02003.8060A3.8180B3.65704.288000
UMJUN212021-06-163.81303.82003.82000.02003.8060A3.8170B3.65703.983000
UMSEP212021-09-153.81203.81903.81900.02003.8060A3.8170B3.75003.925000

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.
USOCT202020-10-213.81503.82103.82100.02003.8070A3.8200B3.65803.940000
USNOV202020-11-183.81503.82103.82100.02003.8070A3.8200B3.65803.928000
USDEC202020-12-163.81403.82103.82100.02003.8070A3.8190B3.65704.293000
USMAR212021-03-173.81303.82003.82000.02003.8060A3.8180B3.65704.288000
USJUN212021-06-163.81303.82003.82000.02003.8060A3.8170B3.65703.983000
USSEP212021-09-153.81203.81903.81900.02003.8060A3.8170B3.75003.925000

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.
UXDEC202020-12-163.81483.82053.82050.01983.8062A3.8196B3.65664.2935083
UXMAR212021-03-173.81383.81993.81990.01993.8056A3.8188B3.65694.2883021
UXJUN212021-06-163.82003.81943.81940.02023.8056A3.8200 3.65683.983964
UXSEP212021-09-153.81263.81913.81910.02003.8055A3.8174B3.75003.925800

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