Wyniki sesji z dnia 2020-11-20

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.
AMDEC202020-12-160.73110.73140.7314-0.00070.7307A0.7314B0.57000.740500
AMMAR212021-03-170.73160.73180.7318-0.00080.7312A0.7319B0.56940.740600
AMJUN212021-06-160.73190.73220.7322-0.00070.7315A0.7322B0.68320.740500
AMSEP212021-09-150.73220.73250.7325-0.00070.7318A0.7325B0.70220.734700

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.73110.73140.7314-0.00070.7307A0.7314B0.57000.740500
AXMAR212021-03-170.73160.73180.7318-0.00080.7312A0.7319B0.56940.740600
AXJUN212021-06-160.73190.73220.7322-0.00070.7315A0.7322B0.68320.740500
AXSEP212021-09-150.73220.73250.7325-0.00070.7318A0.7325B0.70220.734800

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.
CADEC202020-12-161.30551.30501.3050-0.00241.3048A1.3058B1.29321.457800
CAMAR212021-03-171.30501.30451.3045-0.00241.3043A1.3053B1.29291.456700
CAJUN212021-06-161.30491.30441.3044-0.00241.3043A1.3052B1.29291.369600
CASEP212021-09-151.30491.30441.3044-0.00231.3043A1.3051B1.29291.340100

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.
CMDEC202020-12-164.12804.13404.13400.00004.1270A4.1330B4.00104.428007
CMJAN212021-01-204.13304.13804.1380-0.00104.1320A4.1380B4.13204.358000
CMFEB212021-02-17 4.14104.1410 4.1340A4.1410B4.13404.141000
CMMAR212021-03-174.13904.14404.1440-0.00104.1370A4.1430B4.06104.444000
CMJUN212021-06-164.15004.15404.1540-0.00104.1480A4.1530B4.07204.375000
CMSEP212021-09-154.16104.16504.1650-0.00104.1590A4.1640B4.15904.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.30551.30501.3050-0.00241.3048A1.3058B1.29321.457900
CNMAR212021-03-171.30501.30451.3045-0.00251.3043A1.3053B1.29291.456700
CNJUN212021-06-161.30491.30441.3044-0.00241.3043A1.3052B1.29291.369600
CNSEP212021-09-151.30491.30441.3044-0.00231.3043A1.3051B1.29291.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.12804.13354.1335-0.00054.1262A4.1339B4.00054.428500
CXMAR212021-03-174.13894.14394.1439-0.00094.1369A4.1438B4.06034.444000
CXJUN212021-06-164.14924.15404.1540-0.00114.1474A4.1536B4.07144.375200
CXSEP212021-09-154.16064.16484.1648-0.00074.1588A4.1640B4.15884.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMDEC202020-12-161.18731.18781.18780.00111.1869A1.1880B1.07781.203400
DMJAN212021-01-201.18861.18911.18910.00121.1881A1.1893B1.16571.193200
DMFEB212021-02-17 1.18991.1899 1.1889A1.1900B1.18891.190000
DMMAR212021-03-171.19011.19071.19070.00131.1895A1.1908B1.08061.205900
DMJUN212021-06-161.19251.19311.19310.00131.1920A1.1932B1.12871.208300
DMSEP212021-09-151.19501.19551.19550.00121.1946A1.1956B1.17171.199500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.18731.18781.18780.00111.1869A1.1880B1.07781.203406
DXMAR212021-03-171.19011.19071.19070.00131.1895A1.1908B1.08061.205900
DXJUN212021-06-161.19251.19311.19310.00131.1920A1.1932B1.12871.208300
DXSEP212021-09-151.19501.19551.19550.00121.1946A1.1956B1.17171.199500

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.
EBDEC202020-12-160.89400.89440.8944-0.00290.8940A0.8947B0.78130.949500
EBMAR212021-03-170.89540.89580.8958-0.00300.8954A0.8961B0.87340.951800
EBJUN212021-06-160.89690.89730.8973-0.00290.8969A0.8975B0.89210.922800
EBSEP212021-09-150.89830.89870.8987-0.00290.8983A0.8989B0.89720.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1626.32226.34926.349-0.07126.322A26.343B25.28827.92400
ECMAR212021-03-1726.35226.37426.374-0.06826.352A26.363B26.11427.91300
ECJUN212021-06-1626.39926.41126.411-0.06926.399A26.391B26.15527.51900
ECSEP212021-09-1526.44326.45126.451-0.06926.443A26.426B26.44327.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDDEC202020-12-161.18731.18781.18780.00111.1869A1.1880B1.07781.203400
EDJAN212021-01-201.18861.18911.18910.00121.1881A1.1893B1.16571.193200
EDFEB212021-02-17 1.18991.1899 1.1889A1.1900B1.18891.190000
EDMAR212021-03-171.19011.19071.19070.00131.1895A1.1908B1.08061.205900
EDJUN212021-06-161.19251.19311.19310.00131.1920A1.1932B1.12871.208300
EDSEP212021-09-151.19501.19551.19550.00121.1946A1.1956B1.17171.199500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1626.32226.34926.349-0.07126.322A26.343B25.28827.92400
EEMAR212021-03-1726.35226.37426.374-0.06826.352A26.363B26.11427.91300
EEJUN212021-06-1626.39926.41126.411-0.06926.399A26.391B26.15527.51900
EESEP212021-09-1526.44326.45126.451-0.06926.443A26.426B26.44327.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.08171.08031.0803-0.00151.0801A1.0818B1.04891.089500
EFMAR212021-03-171.08101.07961.0796-0.00151.0794A1.0810B1.04801.088500
EFJUN212021-06-161.08021.07891.0789-0.00151.0787A1.0803B1.05931.085200
EFSEP212021-09-151.07961.07821.0782-0.00151.0781A1.0796B1.06421.079900

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16359.29359.72359.72-0.03359.29A359.81B331.23371.1100
EHMAR212021-03-17360.65360.97360.97-0.07360.65A360.98B345.71371.9700
EHJUN212021-06-16361.72362.00362.000.02361.72A361.96B346.74372.1000
EHSEP212021-09-15362.92363.18363.180.02362.92A363.11B358.73373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16123.21123.23123.23-0.79123.21A123.28B110.69127.1600
EJMAR212021-03-17123.32123.33123.33-0.78123.32A123.38B114.77127.2200
EJJUN212021-06-16123.42123.43123.43-0.78123.42A123.49B119.91127.2900
EJSEP212021-09-15123.52123.53123.53-0.78123.52A123.57B122.05125.4200

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.
EMDEC202020-12-164.46604.46504.4650-0.00704.4630A4.4670B4.30704.6550040
EMJAN212021-01-204.47004.46904.4690-0.00704.4670A4.4710B4.46704.650000
EMFEB212021-02-17 4.47204.4720 4.4700A4.4730B4.47004.473000
EMMAR212021-03-174.47504.47404.4740-0.00704.4720A4.4750B4.39804.6620015
EMJUN212021-06-164.48304.48204.4820-0.00704.4810A4.4820B4.40704.663000
EMSEP212021-09-154.49204.49104.4910-0.00604.4900A4.4910B4.48504.671000

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.
EPDEC202020-12-160.89400.89440.8944-0.00290.8940A0.8947B0.78130.949500
EPMAR212021-03-170.89540.89580.8958-0.00300.8954A0.8961B0.87340.951800
EPJUN212021-06-160.89690.89730.8973-0.00290.8969A0.8975B0.89210.922800
EPSEP212021-09-150.89830.89870.8987-0.00290.8983A0.8989B0.89720.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.08171.08031.0803-0.00151.0801A1.0818B1.04891.089500
ESMAR212021-03-171.08101.07961.0796-0.00151.0794A1.0810B1.04801.088500
ESJUN212021-06-161.08021.07891.0789-0.00151.0787A1.0803B1.05931.085200
ESSEP212021-09-151.07961.07821.0782-0.00151.0781A1.0796B1.06421.079900

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUDEC202020-12-164.46604.46504.4650-0.00704.4640A4.4670B4.30704.655000
EUJAN212021-01-204.47004.46904.4690-0.00704.4680A4.4710B4.46804.650000
EUFEB212021-02-17 4.47204.4720 4.4700A4.4730B4.47004.473000
EUMAR212021-03-174.47504.47404.4740-0.00704.4720A4.4750B4.39804.662000
EUJUN212021-06-164.48304.48204.4820-0.00704.4810A4.4820B4.40704.663000
EUSEP212021-09-154.49204.49104.4910-0.00604.4900A4.4910B4.48504.671000

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.
EXDEC202020-12-164.46534.46534.4653-0.00684.4630A4.4674B2.86754.66640251
EXMAR212021-03-174.47414.47354.4735-0.00724.4719A4.4752B4.33273436.3756013
EXJUN212021-06-164.48234.48164.4816-0.00724.4801A4.4828B4.3586115.9165010
EXSEP212021-09-154.49184.49044.4904-0.00684.4896A4.4911B4.38484.671800
EXDEC212021-12-154.50134.49974.4997-0.00694.4990A4.5003B4.41104.680500
EXMAR222022-03-164.51274.51014.5101-0.00674.5105A4.5100B4.43624.862600
EXJUN222022-06-154.52434.52104.5210-0.00664.5221A4.5200B4.44644.784900
EXSEP222022-09-214.53724.53324.5332-0.00674.5350A4.5316B4.45844.710000
EXDEC222022-12-214.54954.54484.5448-0.00664.5472A4.5423B4.47144.721000
EXMAR232023-03-154.56174.55644.5564-0.00694.5595A4.5531B4.48274.732200
EXJUN232023-06-214.57604.56974.5697-0.00764.5738A4.5654B4.49614.745200
EXSEP232023-09-204.58924.58244.5824-0.00784.5870A4.5772B4.58404.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16123.21123.23123.23-0.79123.21A123.28B110.69127.1600
EYMAR212021-03-17123.32123.33123.33-0.78123.32A123.38B114.77127.2200
EYJUN212021-06-16123.42123.43123.43-0.78123.42A123.49B119.91127.2900
EYSEP212021-09-15123.52123.53123.53-0.78123.52A123.56B122.05125.4200

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.
HMDEC202020-12-160.91110.90960.9096-0.00210.9093A0.9109B0.89760.977000
HMMAR212021-03-170.90840.90690.9069-0.00200.9066A0.9081B0.89520.973300
HMJUN212021-06-160.90600.90440.9044-0.00220.9042A0.9057B0.89270.942700
HMSEP212021-09-150.90360.90200.9020-0.00210.9018A0.9032B0.89030.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.91110.90960.9096-0.00210.9093A0.9109B0.89760.977002
HXMAR212021-03-170.90840.90690.9069-0.00200.9066A0.9081B0.89520.973300
HXJUN212021-06-160.90600.90440.9044-0.00220.9042A0.9057B0.89270.942700
HXSEP212021-09-150.90360.90200.9020-0.00210.9018A0.9032B0.89030.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16103.76103.75103.75-0.75103.75A103.80B100.02110.4200
JMMAR212021-03-17103.61103.60103.60-0.75103.60A103.65B103.02110.0400
JMJUN212021-06-16103.48103.47103.47-0.75103.47A103.52B102.89107.3200
JMSEP212021-09-15103.35103.34103.34-0.74103.33A103.38B102.77105.5100

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.
JXDEC202020-12-16103.76103.75103.75-0.75103.75A103.80B100.02110.4200
JXMAR212021-03-17103.61103.60103.60-0.75103.60A103.65B103.02110.0400
JXJUN212021-06-16103.48103.47103.47-0.75103.47A103.52B102.89107.3200
JXSEP212021-09-15103.35103.34103.34-0.74103.33A103.38B102.77105.5100

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMDEC202020-12-16          00
KMJAN212021-01-20          00
KMFEB212021-02-17          00
KMMAR212021-03-17          00
KMJUN212021-06-16          00
KMSEP212021-09-15          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXDEC202020-12-16          00
KXJAN212021-01-20          00
KXFEB212021-02-17          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.
PMDEC202020-12-164.99104.99304.99300.01004.9920A4.9940B4.79205.515000
PMJAN212021-01-204.99304.99404.99400.00904.9930A4.9950B4.94505.146000
PMFEB212021-02-17 4.99404.9940 4.9940A4.9950B4.99404.995000
PMMAR212021-03-174.99304.99404.99400.00904.9940A4.9940B4.79505.249000
PMJUN212021-06-164.99304.99504.99500.00904.9950A4.9950B4.79805.147000
PMSEP212021-09-154.99404.99704.99700.00904.9980A4.9960B4.87605.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.32831.32811.32810.00571.3268A1.3283B1.15291.348800
PNMAR212021-03-171.32931.32901.32900.00571.3278A1.3293B1.15341.349400
PNJUN212021-06-161.32991.32971.32970.00571.3285A1.3299B1.22841.349800
PNSEP212021-09-151.33051.33031.33030.00571.3290A1.3305B1.27051.330500

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-164.99174.99254.99250.00954.9915A4.9944B4.79205.515100
PPMAR212021-03-174.99304.99404.99400.00904.9934A4.9948B4.79505.249300
PPJUN212021-06-164.99324.99504.99500.00874.9948A4.9955B4.79775.147600
PPSEP212021-09-154.99434.99674.99670.00914.9971A4.9967B4.87575.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.32831.32811.32810.00571.3268A1.3283B1.15291.348800
PXMAR212021-03-171.32931.32901.32900.00571.3278A1.3293B1.15341.349400
PXJUN212021-06-161.32991.32971.32970.00571.3284A1.3299B1.22841.349800
PXSEP212021-09-151.33051.33031.33030.00571.3290A1.3305B1.27051.330500

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.
UMDEC202020-12-163.76103.76003.7600-0.00903.7590A3.7620B3.65704.2930048
UMJAN212021-01-203.76003.75903.7590-0.00903.7580A3.7610B3.75103.966000
UMFEB212021-02-17 3.75903.7590 3.7570A3.7600B3.75703.760000
UMMAR212021-03-173.76003.75803.7580-0.00903.7570A3.7600B3.65704.288000
UMJUN212021-06-163.75903.75703.7570-0.00903.7570A3.7590B3.65703.983000
UMSEP212021-09-153.75903.75703.7570-0.00903.7570A3.7580B3.74803.963000

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.
USDEC202020-12-163.76103.76003.7600-0.00903.7590A3.7620B3.65704.293000
USJAN212021-01-203.76003.75903.7590-0.00903.7580A3.7610B3.75103.966000
USFEB212021-02-17 3.75903.7590 3.7570A3.7610B3.75703.761000
USMAR212021-03-173.76003.75803.7580-0.00903.7570A3.7600B3.65704.288000
USJUN212021-06-163.75903.75703.7570-0.00903.7570A3.7580B3.65703.983000
USSEP212021-09-153.75903.75703.7570-0.00903.7570A3.7580B3.74803.963000

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.
UXDEC202020-12-163.76053.75983.7598-0.00863.7583A3.7624B3.65664.2935063
UXMAR212021-03-173.75913.75793.7579-0.00923.7569A3.7600B3.65694.288305
UXJUN212021-06-163.75833.75703.7570-0.00923.7561A3.7589B3.65683.983902
UXSEP212021-09-153.75843.75663.7566-0.00883.7562A3.7583B3.74753.963500

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