Wyniki sesji z dnia 2020-11-23

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.
AMDEC202020-12-160.73250.73210.73210.00070.7322A0.7336B0.57000.740500
AMMAR212021-03-170.73300.73260.73260.00080.7327A0.7341B0.56940.740600
AMJUN212021-06-160.73330.73300.73300.00080.7323A0.7344B0.68320.740500
AMSEP212021-09-150.73360.73330.73330.00080.7326A0.7347B0.70220.734700

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.73250.73210.73210.00070.7322A0.7336B0.57000.740500
AXMAR212021-03-170.73300.73260.73260.00080.7327A0.7341B0.56940.740600
AXJUN212021-06-160.73330.73300.73300.00080.7323A0.7344B0.68320.740500
AXSEP212021-09-150.73360.73330.73330.00080.7326A0.7347B0.70220.734800

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.
CADEC202020-12-161.30481.30611.30610.00111.3047A1.3069B1.29321.457800
CAMAR212021-03-171.30421.30571.30570.00121.3042A1.3056B1.29291.456700
CAJUN212021-06-161.30431.30551.30550.00111.3042A1.3062B1.29291.369600
CASEP212021-09-151.30431.30551.30550.00111.3042A1.3062B1.29291.340100

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.
CMDEC202020-12-164.13304.14104.14100.00704.1290A4.1420B4.00104.428007
CMJAN212021-01-204.13704.14604.14600.00804.1330A4.1470B4.13204.358000
CMFEB212021-02-174.14004.14904.14900.00804.1360A4.1490B4.13404.149000
CMMAR212021-03-174.14304.15104.15100.00704.1390A4.1520B4.06104.444000
CMJUN212021-06-164.15304.16104.16100.00704.1500A4.1620B4.07204.375000
CMSEP212021-09-154.16404.17204.17200.00704.1610A4.1720B4.15904.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.30481.30611.30610.00111.3047A1.3069B1.29321.457900
CNMAR212021-03-171.30421.30571.30570.00121.3042A1.3056B1.29291.456700
CNJUN212021-06-161.30431.30551.30550.00111.3042A1.3062B1.29291.369600
CNSEP212021-09-151.30431.30551.30550.00111.3042A1.3062B1.29291.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.13334.14064.14060.00714.1282A4.1423B4.00054.428500
CXMAR212021-03-174.14324.15104.15100.00714.1388A4.1522B4.06034.444000
CXJUN212021-06-164.15364.16114.16110.00714.1494A4.1620B4.07144.375200
CXSEP212021-09-154.16464.17184.17180.00704.1604A4.1725B4.15884.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMDEC202020-12-161.18741.19021.19020.00241.1872A1.1910B1.07781.203400
DMJAN212021-01-201.18871.19151.19150.00241.1884A1.1923B1.16571.193200
DMFEB212021-02-171.18951.19231.19230.00241.1892A1.1930B1.18891.193000
DMMAR212021-03-171.19021.19311.19310.00241.1899A1.1938B1.08061.205900
DMJUN212021-06-161.19271.19541.19540.00231.1924A1.1962B1.12871.208300
DMSEP212021-09-151.19521.19791.19790.00241.1949A1.1986B1.17171.199500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.18741.19031.19030.00251.1872A1.1910B1.07781.203406
DXMAR212021-03-171.19021.19311.19310.00241.1899A1.1938B1.08061.205900
DXJUN212021-06-161.19271.19541.19540.00231.1924A1.1962B1.12871.208300
DXSEP212021-09-151.19521.19791.19790.00241.1949A1.1986B1.17171.199500

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.
EBDEC202020-12-160.89200.88870.8887-0.00570.8881A0.8918B0.78130.949500
EBMAR212021-03-170.89340.89020.8902-0.00560.8896A0.8932B0.87340.951800
EBJUN212021-06-160.89490.89160.8916-0.00570.8910A0.8945B0.89100.922800
EBSEP212021-09-150.89640.89300.8930-0.00570.8925A0.8960B0.89250.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1626.34526.31026.310-0.03926.306A26.352B25.28827.92400
ECMAR212021-03-1726.37126.33126.331-0.04326.333A26.369B26.11427.91300
ECJUN212021-06-1626.40726.37226.372-0.03926.375A26.399B26.15527.51900
ECSEP212021-09-1526.45026.41426.414-0.03726.420A26.435B26.42027.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDDEC202020-12-161.18751.19021.19020.00241.1872A1.1910B1.07781.203400
EDJAN212021-01-201.18871.19151.19150.00241.1884A1.1923B1.16571.193200
EDFEB212021-02-171.18951.19231.19230.00241.1892A1.1930B1.18891.193000
EDMAR212021-03-171.19021.19311.19310.00241.1899A1.1938B1.08061.205900
EDJUN212021-06-161.19271.19541.19540.00231.1924A1.1962B1.12871.208300
EDSEP212021-09-151.19521.19791.19790.00241.1949A1.1986B1.17171.199500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1626.34526.31026.310-0.03926.306A26.352B25.28827.92400
EEMAR212021-03-1726.37126.33126.331-0.04326.333A26.369B26.11427.91300
EEJUN212021-06-1626.40726.37226.372-0.03926.375A26.399B26.15527.51900
EESEP212021-09-1526.45026.41426.414-0.03726.420A26.435B26.42027.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.08021.07991.0799-0.00041.0800A1.0815B1.04891.089500
EFMAR212021-03-171.07951.07921.0792-0.00041.0793A1.0807B1.04801.088500
EFJUN212021-06-161.07881.07841.0784-0.00051.0786A1.0800B1.05931.085200
EFSEP212021-09-151.07801.07781.0778-0.00041.0780A1.0792B1.06421.079900

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16359.85360.80360.801.08360.23A360.74B331.23371.1100
EHMAR212021-03-17361.02362.05362.051.08361.38A361.89B345.71371.9700
EHJUN212021-06-16362.01363.02363.021.02362.65A362.81B346.74372.1000
EHSEP212021-09-15363.21364.15364.150.97363.86A363.98B358.73373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16123.18123.43123.430.20123.17A123.50B110.69127.1600
EJMAR212021-03-17123.29123.53123.530.20123.27A123.60B114.77127.2200
EJJUN212021-06-16123.39123.63123.630.20123.37A123.69B119.91127.2900
EJSEP212021-09-15123.49123.72123.720.19123.47A123.78B122.05125.4200

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.
EMDEC202020-12-164.46804.47104.47100.00604.4660A4.4740B4.30704.6550060
EMJAN212021-01-204.47204.47504.47500.00604.4700A4.4780B4.46704.650000
EMFEB212021-02-174.47404.47704.47700.00504.4720A4.4800B4.47004.480000
EMMAR212021-03-174.47604.48004.48000.00604.4740A4.4820B4.39804.6620015
EMJUN212021-06-164.48404.48704.48700.00504.4830A4.4900B4.40704.663000
EMSEP212021-09-154.49204.49604.49600.00504.4920A4.4980B4.48504.671000

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.
EPDEC202020-12-160.89200.88870.8887-0.00570.8881A0.8918B0.78130.949500
EPMAR212021-03-170.89340.89020.8902-0.00560.8896A0.8932B0.87340.951800
EPJUN212021-06-160.89490.89160.8916-0.00570.8910A0.8945B0.89100.922800
EPSEP212021-09-150.89640.89300.8930-0.00570.8925A0.8960B0.89250.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.08021.07991.0799-0.00041.0800A1.0815B1.04891.089500
ESMAR212021-03-171.07951.07921.0792-0.00041.0793A1.0807B1.04801.088500
ESJUN212021-06-161.07881.07841.0784-0.00051.0786A1.0800B1.05931.085200
ESSEP212021-09-151.07801.07781.0778-0.00041.0780A1.0792B1.06421.079900

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUDEC202020-12-164.46804.47104.47100.00604.4660A4.4740B4.30704.655000
EUJAN212021-01-204.47204.47504.47500.00604.4700A4.4780B4.46804.650000
EUFEB212021-02-174.47404.47704.47700.00504.4720A4.4800B4.47004.480000
EUMAR212021-03-174.47604.48004.48000.00604.4740A4.4820B4.39804.662000
EUJUN212021-06-164.48404.48704.48700.00504.4830A4.4900B4.40704.663000
EUSEP212021-09-154.49204.49604.49600.00504.4920A4.4980B4.48504.671000

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.
EXDEC202020-12-164.46524.47114.47110.00584.4652A4.4746B2.86754.66640253
EXMAR212021-03-174.47654.47924.47920.00574.4736A4.4824B4.33273436.3756013
EXJUN212021-06-164.48434.48724.48720.00564.4821A4.4900B4.3586115.9165010
EXSEP212021-09-154.49274.49594.49590.00554.4912A4.4986B4.38484.671800
EXDEC212021-12-154.50104.50524.50520.00554.5009A4.5075B4.41104.680500
EXMAR222022-03-164.51234.51584.51580.00574.5124A4.5172B4.43624.862600
EXJUN222022-06-154.52274.52684.52680.00584.5243A4.5273B4.44644.784900
EXSEP222022-09-214.53434.53914.53910.00594.5373A4.5388B4.45844.710000
EXDEC222022-12-214.54534.55084.55080.00604.5497A4.5497B4.47144.721000
EXMAR232023-03-154.55664.56244.56240.00604.5622A4.5605B4.48274.732200
EXJUN232023-06-214.57094.57594.57590.00624.5767A4.5732B4.49614.745200
EXSEP232023-09-204.58284.58854.58850.00614.5902A4.5852B4.58404.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16123.18123.43123.430.20123.17A123.50B110.69127.1600
EYMAR212021-03-17123.29123.53123.530.20123.27A123.60B114.77127.2200
EYJUN212021-06-16123.39123.63123.630.20123.37A123.69B119.91127.2900
EYSEP212021-09-15123.49123.72123.720.19123.47A123.78B122.05125.4200

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.
HMDEC202020-12-160.90950.90730.9073-0.00230.9072A0.9102B0.89760.977000
HMMAR212021-03-170.90680.90460.9046-0.00230.9044A0.9075B0.89520.973300
HMJUN212021-06-160.90390.90220.9022-0.00220.9020A0.9050B0.89270.942700
HMSEP212021-09-150.90150.89970.8997-0.00230.8996A0.9026B0.89030.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.90950.90730.9073-0.00230.9072A0.9102B0.89760.977002
HXMAR212021-03-170.90680.90460.9046-0.00230.9044A0.9075B0.89520.973300
HXJUN212021-06-160.90390.90220.9022-0.00220.9020A0.9050B0.89270.942700
HXSEP212021-09-150.90150.89970.8997-0.00230.8996A0.9026B0.89030.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16103.74103.69103.69-0.06103.67A103.79B100.02110.4200
JMMAR212021-03-17103.59103.54103.54-0.06103.52A103.64B103.02110.0400
JMJUN212021-06-16103.46103.40103.40-0.07103.39A103.50B102.89107.3200
JMSEP212021-09-15103.33103.27103.27-0.07103.26A103.37B102.77105.5100

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.
JXDEC202020-12-16103.74103.69103.69-0.06103.67A103.79B100.02110.4200
JXMAR212021-03-17103.59103.54103.54-0.06103.52A103.64B103.02110.0400
JXJUN212021-06-16103.46103.40103.40-0.07103.39A103.50B102.89107.3200
JXSEP212021-09-15103.33103.27103.27-0.07103.26A103.37B102.77105.5100

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.
PMDEC202020-12-165.01205.03205.03200.03905.0140A5.0330B4.79205.515000
PMJAN212021-01-205.01305.03305.03300.03905.0150A5.0350B4.94505.146000
PMFEB212021-02-175.01305.03305.03300.03905.0160A5.0350B4.99405.035000
PMMAR212021-03-175.01205.03305.03300.03905.0160A5.0340B4.79505.249000
PMJUN212021-06-165.01305.03405.03400.03905.0170A5.0350B4.79805.147000
PMSEP212021-09-155.02705.03605.03600.03905.0200A5.0360B4.87605.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.33471.33931.33930.01121.3350A1.3398B1.15291.348800
PNMAR212021-03-171.33571.34031.34030.01131.3360A1.3408B1.15341.349400
PNJUN212021-06-161.33631.34101.34100.01131.3366A1.3413B1.22841.349800
PNSEP212021-09-151.33681.34151.34150.01121.3372A1.3419B1.27051.341900

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-165.01245.03185.03180.03935.0138A5.0339B4.79205.515100
PPMAR212021-03-175.01295.03315.03310.03915.0153A5.0344B4.79505.249300
PPJUN212021-06-165.01395.03395.03390.03895.0169A5.0351B4.79775.147600
PPSEP212021-09-155.02745.03555.03550.03885.0191A5.0365B4.87575.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.33471.33931.33930.01121.3350A1.3398B1.15291.348800
PXMAR212021-03-171.33571.34031.34030.01131.3360A1.3408B1.15341.349400
PXJUN212021-06-161.33631.34101.34100.01131.3366A1.3413B1.22841.349800
PXSEP212021-09-151.33681.34151.34150.01121.3372A1.3419B1.27051.341900

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.
UMDEC202020-12-163.75903.75703.7570-0.00303.7550A3.7630B3.65704.2930052
UMJAN212021-01-203.75803.75603.7560-0.00303.7540A3.7620B3.75103.966008
UMFEB212021-02-173.75803.75503.7550-0.00403.7540A3.7620B3.75403.762000
UMMAR212021-03-173.75703.75503.7550-0.00303.7530A3.7610B3.65704.288000
UMJUN212021-06-163.75603.75403.7540-0.00303.7530A3.7600B3.65703.983000
UMSEP212021-09-153.75603.75303.7530-0.00403.7520A3.7590B3.74803.963000

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.
USDEC202020-12-163.75903.75703.7570-0.00303.7550A3.7630B3.65704.293000
USJAN212021-01-203.75803.75603.7560-0.00303.7540A3.7620B3.75103.966000
USFEB212021-02-173.75803.75503.7550-0.00403.7540A3.7620B3.75403.762000
USMAR212021-03-173.75703.75503.7550-0.00303.7530A3.7610B3.65704.288000
USJUN212021-06-163.75603.75403.7540-0.00303.7530A3.7600B3.65703.983000
USSEP212021-09-153.75603.75303.7530-0.00403.7520A3.7590B3.74803.963000

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.
UXDEC202020-12-163.75953.75653.7565-0.00333.7545A3.7637B3.65664.2935063
UXMAR212021-03-173.75683.75453.7545-0.00343.7527A3.7619B3.65694.288305
UXJUN212021-06-163.75603.75363.7536-0.00343.7521A3.7604B3.65683.983902
UXSEP212021-09-153.75583.75313.7531-0.00353.7520A3.7598B3.74753.963500

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