Wyniki sesji z dnia 2020-10-23

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.
AMDEC202020-12-160.71220.71080.71080.00020.7109A0.7154B0.57000.740500
AMMAR212021-03-170.71250.71110.71110.00020.7112A0.7157B0.56940.740600
AMJUN212021-06-160.71280.71140.71140.00020.7115A0.7159B0.68320.740500
AMSEP212021-09-150.71290.71160.71160.00020.7117A0.7161B0.70320.723600

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.71220.71080.71080.00020.7109A0.7154B0.57000.740500
AXMAR212021-03-170.71250.71110.71110.00020.7112A0.7157B0.56940.740600
AXJUN212021-06-160.71280.71140.71140.00020.7115A0.7159B0.68320.740500
AXSEP212021-09-150.71290.71160.71160.00020.7117A0.7161B0.70320.723600

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.
CADEC202020-12-161.31491.31491.3149-0.00011.3111A1.3149B1.29701.457800
CAMAR212021-03-171.31441.31451.3145-0.00011.3106A1.3145B1.29901.456700
CAJUN212021-06-161.31431.31421.3142-0.00021.3105A1.3142B1.29921.369600
CASEP212021-09-151.31421.31411.3141-0.00031.3104A1.3142B1.30871.340100

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.
CMNOV202020-11-184.27104.28504.28500.01304.2690A4.2840B4.04604.287000
CMDEC202020-12-164.27404.28804.28800.01304.2720A4.2870B4.00104.4280013
CMJAN212021-01-204.27904.29304.29300.01304.2770A4.2920B4.27204.292000
CMMAR212021-03-174.28604.30004.30000.01304.2840A4.2980B4.06104.444000
CMJUN212021-06-164.29704.31104.31100.01304.2960A4.3080B4.07204.311000
CMSEP212021-09-154.30704.32104.32100.01304.3070A4.3190B4.18304.321000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.31491.31491.3149-0.00011.3111A1.3149B1.29701.457900
CNMAR212021-03-171.31441.31451.3145-0.00011.3106A1.3145B1.29901.456700
CNJUN212021-06-161.31431.31421.3142-0.00021.3105A1.3142B1.29921.369600
CNSEP212021-09-151.31421.31411.3141-0.00031.3104A1.3142B1.30871.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.27354.28804.28800.01294.2717A4.2877B4.00054.428500
CXMAR212021-03-174.28554.29954.29950.01304.2837A4.2986B4.06034.444000
CXJUN212021-06-164.29684.31034.31030.01304.2951A4.3088B4.07144.311600
CXSEP212021-09-154.30804.32114.32110.01304.3063A4.3194B4.18274.321600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMNOV202020-11-181.18131.18331.18330.00051.1813A1.1864B1.16351.202600
DMDEC202020-12-161.18201.18401.18400.00051.1820A1.1871B1.07781.203400
DMJAN212021-01-201.18311.18511.18510.00041.1831A1.1883B1.18311.189000
DMMAR212021-03-171.18471.18661.18660.00051.1847A1.1897B1.08061.205900
DMJUN212021-06-161.18711.18911.18910.00061.1871A1.1922B1.12871.208300
DMSEP212021-09-151.18951.19151.19150.00051.1895A1.1946B1.17171.195900

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.18201.18401.18400.00051.1820A1.1871B1.07781.203408
DXMAR212021-03-171.18471.18661.18660.00051.1847A1.1897B1.08061.205908
DXJUN212021-06-161.18711.18911.18910.00061.1871A1.1922B1.12871.208300
DXSEP212021-09-151.18951.19151.19150.00051.1895A1.1946B1.17171.195900

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.
EBDEC202020-12-160.90390.90780.90780.00380.9039A0.9077B0.78130.949500
EBMAR212021-03-170.90530.90920.90920.00380.9053A0.9091B0.87340.951800
EBJUN212021-06-160.90670.91060.91060.00380.9067A0.9105B0.89210.922800
EBSEP212021-09-150.90850.91210.91210.00380.9083A0.9119B0.90690.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1627.23127.28827.2880.05127.180A27.292B25.28827.92400
ECMAR212021-03-1727.21627.29027.2900.04927.188A27.288B26.11427.91300
ECJUN212021-06-1627.25727.32827.3280.05727.225A27.321B26.15527.49200
ECSEP212021-09-1527.29127.35927.3590.05627.262A27.349B27.01127.52000

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDNOV202020-11-181.18131.18331.18330.00051.1813A1.1864B1.16351.202600
EDDEC202020-12-161.18201.18401.18400.00051.1820A1.1871B1.07781.203400
EDJAN212021-01-201.18311.18511.18510.00041.1831A1.1883B1.18311.189000
EDMAR212021-03-171.18471.18661.18660.00051.1847A1.1897B1.08061.205900
EDJUN212021-06-161.18711.18911.18910.00061.1871A1.1922B1.12871.208300
EDSEP212021-09-151.18951.19151.19150.00051.1895A1.1946B1.17171.195900

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1627.23127.28827.2880.05127.180A27.292B25.28827.92400
EEMAR212021-03-1727.21627.29027.2900.04927.188A27.288B26.11427.91300
EEJUN212021-06-1627.25727.32827.3280.05727.225A27.321B26.15527.49200
EESEP212021-09-1527.29127.35927.3590.05627.262A27.349B27.01127.52000

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.07071.07091.0709-0.00131.0707A1.0714B1.04891.089502
EFMAR212021-03-171.07001.07021.0702-0.00131.0700A1.0708B1.04801.088500
EFJUN212021-06-161.06951.06951.0695-0.00131.0694A1.0700B1.05931.085200
EFSEP212021-09-151.06881.06881.0688-0.00131.0688A1.0692B1.06701.078000

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16365.02366.17366.170.96364.52A365.98B331.23371.1100
EHMAR212021-03-17366.41367.41367.410.99365.83A367.16B345.71371.9700
EHJUN212021-06-16367.66368.77368.771.10367.19A368.44B346.74369.9100
EHSEP212021-09-15369.08370.21370.211.09368.68A369.74B361.25371.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16123.77124.05124.050.13123.77A124.26B110.69127.1600
EJMAR212021-03-17123.87124.14124.140.12123.87A124.35B114.77127.2200
EJJUN212021-06-16123.96124.23124.230.13123.96A124.43B119.91127.2900
EJSEP212021-09-15124.05124.32124.320.12124.05A124.52B123.39125.4200

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.
EMNOV202020-11-184.58004.59004.59000.00904.5750A4.5900B4.38704.594002
EMDEC202020-12-164.58204.59204.59200.00804.5780A4.5920B4.30704.6550067
EMJAN212021-01-204.58604.59604.59600.00804.5820A4.5960B4.58204.599000
EMMAR212021-03-174.59204.60204.60200.00904.5880A4.6010B4.39804.6620015
EMJUN212021-06-164.60104.61004.61000.00804.5960A4.6090B4.40704.613000
EMSEP212021-09-154.61004.61904.61900.00804.6050A4.6170B4.48504.621000

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.
EPDEC202020-12-160.90390.90780.90780.00380.9039A0.9077B0.78130.949500
EPMAR212021-03-170.90530.90920.90920.00380.9053A0.9091B0.87340.951800
EPJUN212021-06-160.90670.91060.91060.00380.9067A0.9105B0.89210.922800
EPSEP212021-09-150.90850.91210.91210.00380.9083A0.9119B0.90690.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.07071.07091.0709-0.00131.0707A1.0714B1.04891.089500
ESMAR212021-03-171.07001.07021.0702-0.00131.0700A1.0708B1.04801.088500
ESJUN212021-06-161.06951.06951.0695-0.00131.0694A1.0700B1.05931.085200
ESSEP212021-09-151.06881.06881.0688-0.00131.0688A1.0692B1.06701.078000

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUNOV202020-11-184.58004.59004.59000.00904.5750A4.5900B4.38704.594000
EUDEC202020-12-164.58204.59204.59200.00804.5780A4.5920B4.30704.655000
EUJAN212021-01-204.58604.59604.59600.00804.5820A4.5960B4.58204.599000
EUMAR212021-03-174.59204.60204.60200.00904.5880A4.6010B4.39804.662000
EUJUN212021-06-164.60104.61004.61000.00804.5960A4.6090B4.40704.613000
EUSEP212021-09-154.61004.61904.61900.00804.6050A4.6170B4.48504.621000

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.
EXDEC202020-12-164.58334.59204.59200.00804.5773A4.5926B2.86754.66640371
EXMAR212021-03-174.59294.60124.60120.00824.5872A4.6013B4.33273436.3756023
EXJUN212021-06-164.60064.60974.60970.00814.5960A4.6093B4.3586115.916509
EXSEP212021-09-154.60954.61834.61830.00804.6049A4.6177B4.38484.646800
EXDEC212021-12-154.61914.62754.62750.00834.6149A4.6264B4.41104.661200
EXMAR222022-03-164.62794.63674.63670.00794.6248A4.6351B4.43624.862600
EXJUN222022-06-154.63824.64624.64620.00764.6349A4.6441B4.44644.784900
EXSEP222022-09-214.64684.65684.65680.00744.6463A4.6540B4.45844.702800
EXDEC222022-12-214.65974.66904.66900.00734.6591A4.6655B4.47144.713500
EXMAR232023-03-154.67324.68164.68160.00764.6726A4.6774B4.48274.722900
EXJUN232023-06-214.68984.69634.69630.00804.6885A4.6912B4.49614.695300
EXSEP232023-09-204.70284.71004.71000.00824.7031A4.7041B4.58944.707900

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16123.77124.05124.050.13123.77A124.26B110.69127.1600
EYMAR212021-03-17123.87124.14124.140.12123.87A124.35B114.77127.2200
EYJUN212021-06-16123.96124.23124.230.13123.96A124.43B119.91127.2900
EYSEP212021-09-15124.05124.32124.320.12124.05A124.52B123.39125.4200

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.
HMDEC202020-12-160.90590.90450.9045-0.00150.9023A0.9058B0.89770.977000
HMMAR212021-03-170.90330.90190.9019-0.00150.8998A0.9031B0.89530.973300
HMJUN212021-06-160.90090.89950.8995-0.00150.8974A0.9006B0.89300.942700
HMSEP212021-09-150.89790.89710.8971-0.00140.8950A0.8982B0.89480.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.90590.90450.9045-0.00150.9023A0.9058B0.89770.977002
HXMAR212021-03-170.90330.90190.9019-0.00150.8998A0.9031B0.89530.973300
HXJUN212021-06-160.90090.89950.8995-0.00150.8974A0.9006B0.89300.942700
HXSEP212021-09-150.89790.89710.8971-0.00140.8950A0.8982B0.89480.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16104.69104.77104.770.07104.53A104.76B100.02110.4200
JMMAR212021-03-17104.54104.62104.620.06104.37A104.61B103.73110.0400
JMJUN212021-06-16104.40104.49104.490.07104.24A104.47B103.59107.3200
JMSEP212021-09-15104.27104.35104.350.07104.11A104.33B103.45105.5100

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.
JXDEC202020-12-16104.69104.77104.770.07104.53A104.76B100.02110.4200
JXMAR212021-03-17104.54104.62104.620.06104.38A104.61B103.73110.0400
JXJUN212021-06-16104.40104.49104.490.07104.24A104.47B103.59107.3200
JXSEP212021-09-15104.27104.35104.350.07104.11A104.33B103.45105.5100

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMNOV202020-11-18          00
KMDEC202020-12-16          00
KMJAN212021-01-20          00
KMMAR212021-03-17          00
KMJUN212021-06-16          00
KMSEP212021-09-15          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXNOV202020-11-18          00
KXDEC202020-12-16          00
KXJAN212021-01-20          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.
PMNOV202020-11-185.07005.05905.0590-0.01205.0530A5.0690B4.79205.086000
PMDEC202020-12-165.07005.05905.0590-0.01205.0540A5.0700B4.79205.515000
PMJAN212021-01-205.07205.06005.0600-0.01305.0550A5.0710B5.05505.088000
PMMAR212021-03-175.07305.06105.0610-0.01305.0560A5.0700B4.79505.249000
PMJUN212021-06-165.07305.06205.0620-0.01305.0580A5.0710B4.79805.089000
PMSEP212021-09-155.07505.06405.0640-0.01305.0600A5.0720B4.87605.090000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.30691.30411.3041-0.00531.3042A1.3115B1.15291.348800
PNMAR212021-03-171.30781.30491.3049-0.00531.3050A1.3125B1.15341.349400
PNJUN212021-06-161.30841.30551.3055-0.00531.3057A1.3130B1.22841.349800
PNSEP212021-09-151.30901.30611.3061-0.00531.3063A1.3135B1.27051.317000

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-165.07005.05855.0585-0.01265.0532A5.0704B4.79205.515100
PPMAR212021-03-175.07285.06075.0607-0.01285.0560A5.0708B4.79505.249300
PPJUN212021-06-165.07265.06215.0621-0.01285.0576A5.0718B4.79775.089400
PPSEP212021-09-155.07435.06355.0635-0.01285.0595A5.0728B4.87575.090300

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.30691.30411.3041-0.00531.3042A1.3115B1.15291.348800
PXMAR212021-03-171.30781.30491.3049-0.00531.3050A1.3125B1.15341.349400
PXJUN212021-06-161.30841.30551.3055-0.00531.3057A1.3130B1.22841.349800
PXSEP212021-09-151.30901.30611.3061-0.00531.3063A1.3135B1.27051.317000

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.
UMNOV202020-11-183.87003.87903.87900.00503.8620A3.8770B3.65803.928000
UMDEC202020-12-163.87003.87803.87800.00503.8620A3.8760B3.65704.2930057
UMJAN212021-01-203.87003.87803.87800.00503.8620A3.8760B3.86203.880000
UMMAR212021-03-173.87003.87803.87800.00503.8620A3.8750B3.65704.288000
UMJUN212021-06-163.86903.87703.87700.00503.8610A3.8740B3.65703.983000
UMSEP212021-09-153.86903.87603.87600.00503.8610A3.8730B3.75003.925000

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.
USNOV202020-11-183.87003.87903.87900.00503.8620A3.8770B3.65803.928000
USDEC202020-12-163.87003.87803.87800.00503.8620A3.8760B3.65704.293000
USJAN212021-01-203.87003.87803.87800.00503.8620A3.8760B3.86203.880000
USMAR212021-03-173.87003.87803.87800.00503.8620A3.8750B3.65704.288000
USJUN212021-06-163.86903.87703.87700.00503.8610A3.8740B3.65703.983000
USSEP212021-09-153.86903.87603.87600.00503.8610A3.8730B3.75003.925000

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.
UXDEC202020-12-163.86973.87833.87830.00503.8617A3.8768B3.65664.2935098
UXMAR212021-03-173.86923.87753.87750.00483.8614A3.8757B3.65694.2883025
UXJUN212021-06-163.86903.87673.87670.00483.8607A3.8749B3.65683.983906
UXSEP212021-09-153.86853.87603.87600.00493.8602A3.8739B3.75003.925800

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