Wyniki sesji z dnia 2020-11-02

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.
AMDEC202020-12-160.70350.70450.7045-0.00130.7034A0.7051B0.57000.740500
AMMAR212021-03-170.70370.70480.7048-0.00130.7037A0.7054B0.56940.740600
AMJUN212021-06-160.70400.70510.7051-0.00130.7039A0.7056B0.68320.740500
AMSEP212021-09-150.70420.70530.7053-0.00130.7042A0.7058B0.70220.723600

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.70350.70450.7045-0.00130.7034A0.7051B0.57000.740500
AXMAR212021-03-170.70370.70480.7048-0.00130.7037A0.7054B0.56940.740600
AXJUN212021-06-160.70400.70510.7051-0.00130.7039A0.7056B0.68320.740500
AXSEP212021-09-150.70420.70530.7053-0.00130.7042A0.7058B0.70220.723600

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.
CADEC202020-12-161.32971.32681.3268-0.00311.3257A1.3301B1.29701.457800
CAMAR212021-03-171.32941.32651.3265-0.00311.3254A1.3298B1.29901.456700
CAJUN212021-06-161.32931.32641.3264-0.00311.3252A1.3296B1.29921.369600
CASEP212021-09-151.32931.32631.3263-0.00311.3252A1.3295B1.30871.340100

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.
CMNOV202020-11-184.31304.30804.3080-0.01204.3060A4.3100B4.04604.350000
CMDEC202020-12-164.31604.31204.3120-0.01204.3090A4.3140B4.00104.4280013
CMJAN212021-01-204.32104.31604.3160-0.01204.3140A4.3180B4.27204.358000
CMMAR212021-03-174.32804.32304.3230-0.01104.3200A4.3250B4.06104.444000
CMJUN212021-06-164.33904.33304.3330-0.01104.3310A4.3350B4.07204.375000
CMSEP212021-09-154.34904.34304.3430-0.01204.3420A4.3440B4.18304.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.32971.32681.3268-0.00311.3257A1.3301B1.29701.457900
CNMAR212021-03-171.32941.32651.3265-0.00311.3254A1.3298B1.29901.456700
CNJUN212021-06-161.32931.32641.3264-0.00311.3252A1.3296B1.29921.369600
CNSEP212021-09-151.32931.32631.3263-0.00311.3252A1.3295B1.30871.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.31594.31174.3117-0.01174.3086A4.3144B4.00054.428500
CXMAR212021-03-174.32744.32244.3224-0.01184.3200A4.3251B4.06034.444000
CXJUN212021-06-164.33814.33304.3330-0.01124.3309A4.3350B4.07144.375200
CXSEP212021-09-154.34884.34344.3434-0.01134.3417A4.3449B4.18274.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMNOV202020-11-181.16511.16371.1637-0.00541.1638A1.1659B1.16351.202600
DMDEC202020-12-161.16601.16451.1645-0.00551.1646A1.1667B1.07781.203400
DMJAN212021-01-201.16701.16561.1656-0.00541.1657A1.1677B1.16571.189000
DMMAR212021-03-171.16841.16711.1671-0.00541.1673A1.1692B1.08061.205900
DMJUN212021-06-161.17101.16961.1696-0.00531.1697A1.1717B1.12871.208300
DMSEP212021-09-151.17351.17201.1720-0.00541.1721A1.1741B1.17171.195900

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.16601.16451.1645-0.00551.1646A1.1667B1.07781.2034018
DXMAR212021-03-171.16841.16711.1671-0.00541.1673A1.1692B1.08061.205908
DXJUN212021-06-161.17101.16961.1696-0.00531.1697A1.1717B1.12871.208300
DXSEP212021-09-151.17351.17201.1720-0.00541.1721A1.1741B1.17171.195900

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.
EBDEC202020-12-160.90160.90100.9010-0.00100.9004A0.9032B0.78130.949500
EBMAR212021-03-170.90310.90240.9024-0.00100.9019A0.9046B0.87340.951800
EBJUN212021-06-160.90460.90390.9039-0.00100.9034A0.9061B0.89210.922800
EBSEP212021-09-150.90610.90530.9053-0.00100.9049A0.9075B0.90390.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1627.20927.16327.163-0.11127.139A27.182B25.28827.92400
ECMAR212021-03-1727.23627.18627.186-0.11027.167A27.200B26.11427.91300
ECJUN212021-06-1627.27427.21727.217-0.10927.203A27.230B26.15527.51900
ECSEP212021-09-1527.31027.24727.247-0.11127.239A27.257B27.01127.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDNOV202020-11-181.16511.16371.1637-0.00541.1638A1.1659B1.16351.202600
EDDEC202020-12-161.16601.16451.1645-0.00551.1646A1.1667B1.07781.203400
EDJAN212021-01-201.16701.16561.1656-0.00541.1657A1.1677B1.16571.189000
EDMAR212021-03-171.16841.16711.1671-0.00531.1673A1.1692B1.08061.205900
EDJUN212021-06-161.17101.16961.1696-0.00541.1697A1.1717B1.12871.208300
EDSEP212021-09-151.17351.17201.1720-0.00541.1721A1.1741B1.17171.195900

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1627.20927.16327.163-0.11127.139A27.182B25.28827.92400
EEMAR212021-03-1727.23627.18627.186-0.10927.167A27.200B26.11427.91300
EEJUN212021-06-1627.27427.21727.217-0.10927.203A27.230B26.15527.51900
EESEP212021-09-1527.31027.24727.247-0.11127.239A27.257B27.01127.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.06851.06911.0691-0.00011.0684A1.0693B1.04891.089502
EFMAR212021-03-171.06781.06841.0684-0.00011.0678A1.0686B1.04801.088500
EFJUN212021-06-161.06721.06781.06780.00001.0672A1.0679B1.05931.085200
EFSEP212021-09-151.06661.06701.0670-0.00011.0666A1.0672B1.06561.078000

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16367.24367.00367.00-0.54366.94A366.77B331.23371.1100
EHMAR212021-03-17368.16367.87367.87-0.92367.89A367.91B345.71371.9700
EHJUN212021-06-16369.87369.55369.55-0.61369.63A369.32B346.74372.1000
EHSEP212021-09-15371.29370.94370.94-0.64371.13A370.59B361.25373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16122.05121.86121.86-0.32121.86A122.09B110.69127.1600
EJMAR212021-03-17122.16121.96121.96-0.33121.97A122.20B114.77127.2200
EJJUN212021-06-16122.26122.06122.06-0.32122.07A122.29B119.91127.2900
EJSEP212021-09-15122.36122.16122.16-0.32122.17A122.38B122.05125.4200

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.
EMNOV202020-11-184.60804.60604.6060-0.01304.6040A4.6060B4.38704.6440010
EMDEC202020-12-164.61104.60904.6090-0.01304.6070A4.6080B4.30704.6550068
EMJAN212021-01-204.61504.61304.6130-0.01304.6110A4.6120B4.57804.650000
EMMAR212021-03-174.62104.61804.6180-0.01304.6160A4.6170B4.39804.6620015
EMJUN212021-06-164.62904.62604.6260-0.01304.6250A4.6250B4.40704.663000
EMSEP212021-09-154.63804.63504.6350-0.01204.6330A4.6320B4.48504.671000

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.
EPDEC202020-12-160.90160.90100.9010-0.00100.9004A0.9032B0.78130.949500
EPMAR212021-03-170.90310.90240.9024-0.00100.9019A0.9046B0.87340.951800
EPJUN212021-06-160.90460.90390.9039-0.00100.9034A0.9061B0.89210.922800
EPSEP212021-09-150.90610.90530.9053-0.00100.9049A0.9075B0.90390.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.06851.06911.0691-0.00011.0684A1.0693B1.04891.089500
ESMAR212021-03-171.06781.06841.0684-0.00011.0678A1.0686B1.04801.088500
ESJUN212021-06-161.06721.06781.06780.00001.0672A1.0679B1.05931.085200
ESSEP212021-09-151.06661.06701.0670-0.00011.0666A1.0672B1.06561.078000

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUNOV202020-11-184.60804.60604.6060-0.01304.6040A4.6060B4.38704.644000
EUDEC202020-12-164.61104.60904.6090-0.01304.6070A4.6080B4.30704.655000
EUJAN212021-01-204.61504.61304.6130-0.01304.6110A4.6120B4.57804.650000
EUMAR212021-03-174.62104.61804.6180-0.01304.6160A4.6170B4.39804.662000
EUJUN212021-06-164.62904.62604.6260-0.01304.6250A4.6250B4.40704.663000
EUSEP212021-09-154.63804.63504.6350-0.01204.6330A4.6320B4.48504.671000

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.
EXDEC202020-12-164.61104.60934.6093-0.01304.6064A4.6088B2.86754.66640410
EXMAR212021-03-174.62034.61794.6179-0.01324.6152A4.6174B4.33273436.3756028
EXJUN212021-06-164.62884.62644.6264-0.01244.6243A4.6251B4.3586115.9165010
EXSEP212021-09-154.63734.63464.6346-0.01224.6328A4.6328B4.38484.671800
EXDEC212021-12-154.64714.64394.6439-0.01274.6421A4.6415B4.41104.680500
EXMAR222022-03-164.65814.65394.6539-0.01304.6534A4.6510B4.43624.862600
EXJUN222022-06-154.66904.66414.6641-0.01304.6642A4.6604B4.44644.784900
EXSEP222022-09-214.68124.67554.6755-0.01284.6755A4.6708B4.45844.710000
EXDEC222022-12-214.69384.68734.6873-0.01274.6883A4.6818B4.47144.721000
EXMAR232023-03-154.70654.69924.6992-0.01264.7013A4.6929B4.48274.732200
EXJUN232023-06-214.72124.71284.7128-0.01294.7162A4.7059B4.49614.745200
EXSEP232023-09-204.73504.72594.7259-0.01264.7303A4.7180B4.58944.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16122.05121.86121.86-0.32121.86A122.09B110.69127.1600
EYMAR212021-03-17122.16121.96121.96-0.33121.97A122.20B114.77127.2200
EYJUN212021-06-16122.26122.06122.06-0.32122.07A122.29B119.91127.2900
EYSEP212021-09-15122.36122.16122.16-0.32122.17A122.38B122.05125.4200

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.
HMDEC202020-12-160.91620.91800.91800.00410.9159A0.9179B0.89770.977000
HMMAR212021-03-170.91370.91540.91540.00410.9134A0.9154B0.89530.973300
HMJUN212021-06-160.91120.91300.91300.00410.9109A0.9128B0.89300.942700
HMSEP212021-09-150.90870.91050.91050.00410.9085A0.9103B0.89480.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.91620.91800.91800.00410.9159A0.9179B0.89770.977002
HXMAR212021-03-170.91370.91540.91540.00410.9134A0.9154B0.89530.973300
HXJUN212021-06-160.91120.91300.91300.00410.9109A0.9128B0.89300.942700
HXSEP212021-09-150.90870.91050.91050.00410.9085A0.9103B0.89480.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16104.67104.64104.640.20104.58A104.67B100.02110.4200
JMMAR212021-03-17104.53104.50104.500.19104.44A104.53B103.73110.0400
JMJUN212021-06-16104.39104.36104.360.19104.31A104.39B103.59107.3200
JMSEP212021-09-15104.25104.22104.220.19104.18A104.25B103.45105.5100

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.
JXDEC202020-12-16104.67104.64104.640.20104.58A104.67B100.02110.4200
JXMAR212021-03-17104.53104.50104.500.19104.44A104.53B103.73110.0400
JXJUN212021-06-16104.39104.36104.360.19104.31A104.39B103.59107.3200
JXSEP212021-09-15104.25104.22104.220.19104.18A104.25B103.45105.5100

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.
PMNOV202020-11-185.10805.11605.1160-0.00805.1030A5.1160B4.79205.144000
PMDEC202020-12-165.10905.11705.1170-0.00805.1030A5.1170B4.79205.515000
PMJAN212021-01-205.11005.11805.1180-0.00805.1050A5.1180B5.02705.146000
PMMAR212021-03-175.11205.11805.1180-0.00905.1060A5.1170B4.79505.249000
PMJUN212021-06-165.11305.12005.1200-0.00705.1070A5.1190B4.79805.147000
PMSEP212021-09-155.11505.12005.1200-0.00805.1080A5.1190B4.87605.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.29191.29271.2927-0.00451.2914A1.2944B1.15291.348800
PNMAR212021-03-171.29271.29341.2934-0.00441.2919A1.2952B1.15341.349400
PNJUN212021-06-161.29331.29411.2941-0.00441.2928A1.2958B1.22841.349800
PNSEP212021-09-151.29401.29481.2948-0.00431.2935A1.2964B1.27051.317000

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-165.10875.11675.1167-0.00815.1026A5.1173B4.79205.515100
PPMAR212021-03-175.11135.11785.1178-0.00865.1053A5.1178B4.79505.249300
PPJUN212021-06-165.11245.11925.1192-0.00755.1064A5.1190B4.79775.147600
PPSEP212021-09-155.11415.12015.1201-0.00735.1075A5.1195B4.87575.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.29191.29271.2927-0.00441.2912A1.2944B1.15291.348800
PXMAR212021-03-171.29271.29341.2934-0.00441.2921A1.2952B1.15341.349400
PXJUN212021-06-161.29331.29411.2941-0.00441.2926A1.2958B1.22841.349800
PXSEP212021-09-151.29401.29481.2948-0.00431.2933A1.2964B1.27051.317000

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.
UMNOV202020-11-183.95203.95803.95800.00703.9510A3.9560B3.65803.967000
UMDEC202020-12-163.95003.95803.95800.00703.9500A3.9560B3.65704.2930058
UMJAN212021-01-203.95103.95803.95800.00803.9500A3.9560B3.86203.966000
UMMAR212021-03-173.95103.95703.95700.00703.9500A3.9540B3.65704.288000
UMJUN212021-06-163.94903.95603.95600.00803.9490A3.9530B3.65703.983000
UMSEP212021-09-153.94903.95403.95400.00703.9480A3.9520B3.75003.963000

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.
USNOV202020-11-183.95203.95803.95800.00703.9510A3.9560B3.65803.967000
USDEC202020-12-163.95003.95803.95800.00703.9500A3.9560B3.65704.293000
USJAN212021-01-203.95003.95803.95800.00703.9500A3.9560B3.86203.966000
USMAR212021-03-173.95103.95703.95700.00703.9500A3.9540B3.65704.288000
USJUN212021-06-163.94903.95603.95600.00803.9490A3.9530B3.65703.983000
USSEP212021-09-153.94903.95403.95400.00703.9470A3.9520B3.75003.963000

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.
UXDEC202020-12-163.95033.95793.95790.00713.9498A3.9567B3.65664.2935099
UXMAR212021-03-173.94963.95683.95680.00693.9492A3.9548B3.65694.2883026
UXJUN212021-06-163.94913.95613.95610.00783.9483A3.9539B3.65683.983906
UXSEP212021-09-153.94753.95433.95430.00743.9470A3.9524B3.75003.963500

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