Wyniki sesji z dnia 2020-11-06

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.
AMDEC202020-12-160.72680.72720.72720.00360.7253A0.7287B0.57000.740500
AMMAR212021-03-170.72710.72750.72750.00350.7257A0.7290B0.56940.740600
AMJUN212021-06-160.72740.72780.72780.00350.7260A0.7293B0.68320.740500
AMSEP212021-09-150.72760.72810.72810.00360.7263A0.7296B0.70220.729600

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.72680.72720.72720.00360.7253A0.7287B0.57000.740500
AXMAR212021-03-170.72710.72750.72750.00350.7257A0.7290B0.56940.740600
AXJUN212021-06-160.72740.72780.72780.00350.7260A0.7293B0.68320.740500
AXSEP212021-09-150.72760.72810.72810.00360.7263A0.7296B0.70220.729600

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.
CADEC202020-12-161.30631.30561.3056-0.00211.3049A1.3084B1.29701.457800
CAMAR212021-03-171.30601.30511.3051-0.00231.3046A1.3081B1.29901.456700
CAJUN212021-06-161.30591.30521.3052-0.00211.3045A1.3079B1.29921.369600
CASEP212021-09-151.30591.30511.3051-0.00211.3045A1.3078B1.30451.340100

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.
CMNOV202020-11-184.22504.23504.23500.01504.2210A4.2440B4.04604.350000
CMDEC202020-12-164.22804.23704.23700.01404.2240A4.2480B4.00104.4280013
CMJAN212021-01-204.23204.24204.24200.01504.2280A4.2510B4.21604.358000
CMMAR212021-03-174.23704.24704.24700.01404.2340A4.2560B4.06104.444000
CMJUN212021-06-164.24604.25704.25700.01504.2440A4.2660B4.07204.375000
CMSEP212021-09-154.25604.26704.26700.01504.2540A4.2750B4.18304.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.30631.30561.3056-0.00211.3049A1.3084B1.29701.457900
CNMAR212021-03-171.30601.30511.3051-0.00231.3046A1.3081B1.29901.456700
CNJUN212021-06-161.30591.30521.3052-0.00211.3045A1.3079B1.29921.369600
CNSEP212021-09-151.30591.30511.3051-0.00211.3045A1.3078B1.30451.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.22864.23734.23730.01454.2238A4.2480B4.00054.428500
CXMAR212021-03-174.23754.24694.24690.01474.2332A4.2568B4.06034.444000
CXJUN212021-06-164.24624.25654.25650.01494.2434A4.2661B4.07144.375200
CXSEP212021-09-154.25624.26654.26650.01504.2539A4.2758B4.18274.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMNOV202020-11-181.18401.18851.18850.00551.1832A1.1891B1.16351.202600
DMDEC202020-12-161.18481.18931.18930.00561.1840A1.1899B1.07781.203400
DMJAN212021-01-201.18591.19031.19030.00551.1851A1.1910B1.16571.191000
DMMAR212021-03-171.18731.19201.19200.00571.1865A1.1925B1.08061.205900
DMJUN212021-06-161.18981.19451.19450.00571.1890A1.1949B1.12871.208300
DMSEP212021-09-151.19231.19691.19690.00561.1916A1.1974B1.17171.197400

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.18481.18931.18930.00561.1840A1.1899B1.07781.2034018
DXMAR212021-03-171.18731.19201.19200.00571.1865A1.1925B1.08061.205908
DXJUN212021-06-161.18981.19451.19450.00571.1890A1.1949B1.12871.208300
DXSEP212021-09-151.19231.19691.19690.00561.1916A1.1974B1.17171.197400

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.
EBDEC202020-12-160.90210.90450.9045-0.00040.9013A0.9057B0.78130.949500
EBMAR212021-03-170.90360.90590.9059-0.00040.9028A0.9071B0.87340.951800
EBJUN212021-06-160.90510.90740.9074-0.00040.9043A0.9085B0.89210.922800
EBSEP212021-09-150.90650.90890.9089-0.00030.9057A0.9099B0.90140.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1626.64226.65626.656-0.09726.636A26.702B25.28827.92400
ECMAR212021-03-1726.66626.68026.680-0.09326.660A26.721B26.11427.91300
ECJUN212021-06-1626.70126.71026.710-0.09226.695A26.747B26.15527.51900
ECSEP212021-09-1526.73726.74226.742-0.08726.731A26.776B26.73127.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDNOV202020-11-181.18401.18851.18850.00551.1832A1.1891B1.16351.202600
EDDEC202020-12-161.18481.18931.18930.00561.1840A1.1899B1.07781.203400
EDJAN212021-01-201.18591.19031.19030.00551.1851A1.1910B1.16571.191000
EDMAR212021-03-171.18731.19201.19200.00571.1865A1.1925B1.08061.205900
EDJUN212021-06-161.18981.19451.19450.00571.1890A1.1949B1.12871.208300
EDSEP212021-09-151.19231.19691.19690.00561.1916A1.1974B1.17171.197400

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1626.64226.65626.656-0.09726.636A26.702B25.28827.92400
EEMAR212021-03-1726.66626.68026.680-0.09326.660A26.721B26.11427.91300
EEJUN212021-06-1626.70126.71026.710-0.09226.695A26.747B26.15527.51900
EESEP212021-09-1526.73726.74226.742-0.08726.731A26.776B26.73127.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.06891.06821.0682-0.00381.0679A1.0693B1.04891.089502
EFMAR212021-03-171.06831.06751.0675-0.00371.0673A1.0686B1.04801.088500
EFJUN212021-06-161.06761.06681.0668-0.00381.0667A1.0679B1.05931.085200
EFSEP212021-09-151.06701.06621.0662-0.00371.0660A1.0672B1.06421.078000

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16359.20358.97358.97-0.25358.69A359.76B331.23371.1100
EHMAR212021-03-17360.44360.26360.26-0.26360.05A360.99B345.71371.9700
EHJUN212021-06-16361.50361.32361.32-0.23361.12A362.03B346.74372.1000
EHSEP212021-09-15362.82362.58362.58-0.29362.44A363.24B361.25373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16122.59122.75122.75-0.04122.50A122.87B110.69127.1600
EJMAR212021-03-17122.70122.85122.85-0.04122.61A122.96B114.77127.2200
EJJUN212021-06-16122.80122.95122.95-0.04122.71A123.06B119.91127.2900
EJSEP212021-09-15122.90123.04123.04-0.05122.80A123.16B122.05125.4200

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.
EMNOV202020-11-184.52104.52604.52600.00204.5130A4.5330B4.38704.6440010
EMDEC202020-12-164.52304.52804.52800.00204.5150A4.5350B4.30704.6550077
EMJAN212021-01-204.52704.53104.53100.00104.5180A4.5380B4.51504.650000
EMMAR212021-03-174.53104.53504.53500.00104.5230A4.5420B4.39804.6620015
EMJUN212021-06-164.53804.54304.54300.00204.5300A4.5490B4.40704.663000
EMSEP212021-09-154.54704.55104.55100.00204.5390A4.5560B4.48504.671000

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.
EPDEC202020-12-160.90210.90450.9045-0.00040.9013A0.9057B0.78130.949500
EPMAR212021-03-170.90360.90590.9059-0.00040.9028A0.9071B0.87340.951800
EPJUN212021-06-160.90510.90740.9074-0.00040.9043A0.9085B0.89210.922800
EPSEP212021-09-150.90650.90890.9089-0.00030.9057A0.9099B0.90140.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.06891.06821.0682-0.00381.0679A1.0693B1.04891.089500
ESMAR212021-03-171.06831.06751.0675-0.00371.0673A1.0686B1.04801.088500
ESJUN212021-06-161.06761.06681.0668-0.00381.0667A1.0679B1.05931.085200
ESSEP212021-09-151.06701.06621.0662-0.00371.0660A1.0672B1.06421.078000

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUNOV202020-11-184.52104.52604.52600.00204.5130A4.5330B4.38704.644000
EUDEC202020-12-164.52304.52804.52800.00204.5150A4.5350B4.30704.655000
EUJAN212021-01-204.52704.53104.53100.00104.5180A4.5380B4.51504.650000
EUMAR212021-03-174.53104.53504.53500.00104.5230A4.5420B4.39804.662000
EUJUN212021-06-164.53804.54304.54300.00204.5300A4.5490B4.40704.663000
EUSEP212021-09-154.54704.55104.55100.00204.5390A4.5560B4.48504.671000

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.
EXDEC202020-12-164.52304.52784.52780.00174.5147A4.5355B2.86754.66640429
EXMAR212021-03-174.53084.53534.53530.00204.5223A4.5421B4.33273436.3756028
EXJUN212021-06-164.53764.54254.54250.00214.5298A4.5492B4.3586115.9165012
EXSEP212021-09-154.54624.55044.55040.00234.5383A4.5566B4.38484.671800
EXDEC212021-12-154.55574.55924.55920.00254.5473A4.5648B4.41104.680500
EXMAR222022-03-164.56564.56864.56860.00284.5573A4.5737B4.43624.862600
EXJUN222022-06-154.57404.57834.57830.00344.5678A4.5826B4.44644.784900
EXSEP222022-09-214.58334.58884.58880.00424.5787A4.5923B4.45844.710000
EXDEC222022-12-214.59224.59974.59970.00444.5905A4.6025B4.47144.721000
EXMAR232023-03-154.60444.61124.61120.00484.6029A4.6130B4.48274.732200
EXJUN232023-06-214.61874.62484.62480.00544.6172A4.6253B4.49614.745200
EXSEP232023-09-204.63034.63704.63700.00554.6303A4.6365B4.58944.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16122.59122.75122.75-0.04122.50A122.86B110.69127.1600
EYMAR212021-03-17122.70122.85122.85-0.04122.60A122.97B114.77127.2200
EYJUN212021-06-16122.80122.95122.95-0.04122.71A123.07B119.91127.2900
EYSEP212021-09-15122.90123.04123.04-0.05122.80A123.16B122.05125.4200

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.
HMDEC202020-12-160.90210.89810.8981-0.00740.8976A0.9023B0.89760.977000
HMMAR212021-03-170.89960.89570.8957-0.00730.8952A0.8998B0.89520.973300
HMJUN212021-06-160.89720.89310.8931-0.00750.8927A0.8973B0.89270.942700
HMSEP212021-09-150.89480.89060.8906-0.00750.8903A0.8948B0.89030.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.90210.89810.8981-0.00740.8976A0.9023B0.89760.977002
HXMAR212021-03-170.89960.89570.8957-0.00730.8952A0.8998B0.89520.973300
HXJUN212021-06-160.89720.89310.8931-0.00750.8927A0.8973B0.89270.942700
HXSEP212021-09-150.89480.89060.8906-0.00750.8903A0.8948B0.89030.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16103.46103.22103.22-0.51103.16A103.48B100.02110.4200
JMMAR212021-03-17103.33103.08103.08-0.52103.02A103.35B103.02110.0400
JMJUN212021-06-16103.20102.95102.95-0.52102.89A103.21B102.89107.3200
JMSEP212021-09-15103.07102.82102.82-0.52102.77A103.08B102.77105.5100

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.
JXDEC202020-12-16103.46103.22103.22-0.51103.16A103.48B100.02110.4200
JXMAR212021-03-17103.33103.08103.08-0.52103.02A103.35B103.02110.0400
JXJUN212021-06-16103.20102.95102.95-0.52102.89A103.21B102.89107.3200
JXSEP212021-09-15103.07102.82102.82-0.52102.77A103.08B102.77105.5100

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.
PMNOV202020-11-185.00105.00505.00500.00304.9890A5.0220B4.79205.144000
PMDEC202020-12-165.00105.00505.00500.00304.9890A5.0220B4.79205.515000
PMJAN212021-01-205.00205.00705.00700.00404.9900A5.0220B4.98805.146000
PMMAR212021-03-175.00105.00505.00500.00304.9900A5.0210B4.79505.249000
PMJUN212021-06-164.99905.00705.00700.00504.9900A5.0210B4.79805.147000
PMSEP212021-09-155.00105.00705.00700.00404.9910A5.0220B4.87605.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.31351.31481.31480.00671.3112A1.3157B1.15291.348800
PNMAR212021-03-171.31421.31551.31550.00661.3118A1.3164B1.15341.349400
PNJUN212021-06-161.31481.31611.31610.00661.3126A1.3170B1.22841.349800
PNSEP212021-09-151.31541.31681.31680.00671.3133A1.3177B1.27051.317700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-165.00095.00625.00620.00404.9892A5.0226B4.79205.515100
PPMAR212021-03-175.00125.00485.00480.00274.9891A5.0217B4.79505.249300
PPJUN212021-06-165.00205.00655.00650.00444.9894A5.0216B4.79775.147600
PPSEP212021-09-155.00025.00725.00720.00464.9906A5.0222B4.87575.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.31351.31471.31470.00661.3112A1.3157B1.15291.348800
PXMAR212021-03-171.31421.31551.31550.00661.3118A1.3164B1.15341.349400
PXJUN212021-06-161.31481.31601.31600.00651.3126A1.3170B1.22841.349800
PXSEP212021-09-151.31541.31671.31670.00661.3133A1.3177B1.27051.317700

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.
UMNOV202020-11-183.81803.80703.8070-0.01803.7980A3.8270B3.65803.967000
UMDEC202020-12-163.81803.80703.8070-0.01703.7980A3.8270B3.65704.2930060
UMJAN212021-01-203.81703.80603.8060-0.01703.7970A3.8260B3.79703.966000
UMMAR212021-03-173.81603.80503.8050-0.01703.7950A3.8240B3.65704.288000
UMJUN212021-06-163.81403.80303.8030-0.01703.7940A3.8220B3.65703.983000
UMSEP212021-09-153.81303.80203.8020-0.01603.7930A3.8210B3.75003.963000

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.
USNOV202020-11-183.81803.80703.8070-0.01803.7980A3.8270B3.65803.967000
USDEC202020-12-163.81803.80703.8070-0.01703.7980A3.8270B3.65704.293000
USJAN212021-01-203.81703.80603.8060-0.01703.7970A3.8260B3.79703.966000
USMAR212021-03-173.81603.80503.8050-0.01703.7950A3.8240B3.65704.288000
USJUN212021-06-163.81403.80303.8030-0.01703.7940A3.8220B3.65703.983000
USSEP212021-09-153.81303.80203.8020-0.01603.7930A3.8210B3.75003.963000

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.
UXDEC202020-12-163.81763.80683.8068-0.01723.7971A3.8271B3.65664.2935099
UXMAR212021-03-173.81583.80443.8044-0.01743.7948A3.8245B3.65694.2883029
UXJUN212021-06-163.81343.80303.8030-0.01703.7939A3.8226B3.65683.983906
UXSEP212021-09-153.81273.80163.8016-0.01683.7930A3.8212B3.75003.963500

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