Wyniki sesji z dnia 2020-11-24

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.
AMDEC202020-12-160.73190.73130.7313-0.00080.7314A0.7368B0.57000.740500
AMMAR212021-03-170.73240.73180.7318-0.00080.7319A0.7372B0.56940.740600
AMJUN212021-06-160.73280.73210.7321-0.00090.7322A0.7376B0.68320.740500
AMSEP212021-09-150.73310.73240.7324-0.00090.7325A0.7378B0.70220.737800

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.73190.73130.7313-0.00080.7314A0.7368B0.57000.740500
AXMAR212021-03-170.73240.73180.7318-0.00080.7319A0.7372B0.56940.740600
AXJUN212021-06-160.73280.73210.7321-0.00090.7322A0.7376B0.68320.740500
AXSEP212021-09-150.73310.73240.7324-0.00090.7325A0.7378B0.70220.737800

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.
CADEC202020-12-161.30311.30891.30890.00281.3011A1.3088B1.29321.457800
CAMAR212021-03-171.30261.30841.30840.00271.3006A1.3082B1.29291.456700
CAJUN212021-06-161.30261.30831.30830.00281.3006A1.3080B1.29291.369600
CASEP212021-09-151.30261.30831.30830.00281.3006A1.3081B1.29291.340100

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.
CMDEC202020-12-164.13604.13004.1300-0.01104.1220A4.1390B4.00104.428007
CMJAN212021-01-204.14004.13504.1350-0.01104.1270A4.1440B4.12704.358000
CMFEB212021-02-174.14304.13804.1380-0.01104.1300A4.1470B4.13004.149000
CMMAR212021-03-174.14704.14104.1410-0.01004.1330A4.1490B4.06104.444000
CMJUN212021-06-164.15704.15104.1510-0.01004.1430A4.1590B4.07204.375000
CMSEP212021-09-154.16804.16104.1610-0.01104.1540A4.1690B4.15404.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.30311.30891.30890.00281.3011A1.3088B1.29321.457900
CNMAR212021-03-171.30261.30841.30840.00271.3006A1.3082B1.29291.456700
CNJUN212021-06-161.30261.30831.30830.00281.3006A1.3080B1.29291.369600
CNSEP212021-09-151.30261.30831.30830.00281.3006A1.3081B1.29291.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.13524.13004.1300-0.01064.1217A4.1397B4.00054.428500
CXMAR212021-03-174.14614.14054.1405-0.01054.1324A4.1499B4.06034.444000
CXJUN212021-06-164.15644.15034.1503-0.01084.1427A4.1594B4.07144.375200
CXSEP212021-09-154.16764.16114.1611-0.01074.1540A4.1699B4.15404.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMDEC202020-12-161.18811.18501.1850-0.00521.1849A1.1899B1.07781.203400
DMJAN212021-01-201.18931.18631.1863-0.00521.1861A1.1911B1.16571.193200
DMFEB212021-02-171.19011.18701.1870-0.00531.1869A1.1919B1.18691.193000
DMMAR212021-03-171.19091.18771.1877-0.00541.1877A1.1926B1.08061.205900
DMJUN212021-06-161.19331.19011.1901-0.00531.1901A1.1950B1.12871.208300
DMSEP212021-09-151.19581.19261.1926-0.00531.1925A1.1974B1.17171.199500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.18811.18501.1850-0.00531.1849A1.1899B1.07781.203406
DXMAR212021-03-171.19091.18771.1877-0.00541.1877A1.1926B1.08061.205900
DXJUN212021-06-161.19331.19011.1901-0.00531.1901A1.1950B1.12871.208300
DXSEP212021-09-151.19581.19261.1926-0.00531.1925A1.1974B1.17171.199500

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.
EBDEC202020-12-160.88860.89110.89110.00240.8879A0.8913B0.78130.949500
EBMAR212021-03-170.89000.89260.89260.00240.8893A0.8927B0.87340.951800
EBJUN212021-06-160.89150.89400.89400.00240.8908A0.8941B0.89080.922800
EBSEP212021-09-150.89290.89540.89540.00240.8923A0.8956B0.89230.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1626.29926.25026.250-0.06026.241A26.283B25.28827.92400
ECMAR212021-03-1726.32726.27726.277-0.05426.273A26.304B26.11427.91300
ECJUN212021-06-1626.37026.31626.316-0.05626.318A26.334B26.15527.51900
ECSEP212021-09-1526.38726.35726.357-0.05726.361A26.369B26.36127.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDDEC202020-12-161.18811.18501.1850-0.00521.1849A1.1899B1.07781.203400
EDJAN212021-01-201.18931.18631.1863-0.00521.1861A1.1911B1.16571.193200
EDFEB212021-02-171.19011.18701.1870-0.00531.1869A1.1919B1.18691.193000
EDMAR212021-03-171.19091.18771.1877-0.00541.1877A1.1926B1.08061.205900
EDJUN212021-06-161.19331.19011.1901-0.00531.1901A1.1950B1.12871.208300
EDSEP212021-09-151.19581.19261.1926-0.00531.1925A1.1974B1.17171.199500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1626.29926.25026.250-0.06026.241A26.283B25.28827.92400
EEMAR212021-03-1726.32726.27726.277-0.05426.273A26.304B26.11427.91300
EEJUN212021-06-1626.37026.31626.316-0.05626.318A26.334B26.15527.51900
EESEP212021-09-1526.38726.35726.357-0.05726.361A26.369B26.36127.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.08101.08161.08160.00171.0806A1.0847B1.04891.089500
EFMAR212021-03-171.08021.08081.08080.00161.0799A1.0840B1.04801.088500
EFJUN212021-06-161.07951.08011.08010.00171.0792A1.0832B1.05931.085200
EFSEP212021-09-151.07871.07951.07950.00171.0786A1.0824B1.06421.082400

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16360.82361.34361.340.54360.93A361.70B331.23371.1100
EHMAR212021-03-17362.07362.58362.580.53362.27A362.84B345.71371.9700
EHJUN212021-06-16363.05363.50363.500.48363.30A363.67B346.74372.1000
EHSEP212021-09-15364.16364.50364.500.35364.49A364.65B358.73373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16123.85124.09124.090.66123.81A124.18B110.69127.1600
EJMAR212021-03-17123.95124.18124.180.65123.91A124.26B114.77127.2200
EJJUN212021-06-16124.04124.29124.290.66124.01A124.37B119.91127.2900
EJSEP212021-09-15124.13124.39124.390.67124.11A124.46B122.05125.4200

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.
EMDEC202020-12-164.47004.46704.4670-0.00404.4680A4.4740B4.30704.6550060
EMJAN212021-01-204.47404.47104.4710-0.00404.4720A4.4770B4.46704.650000
EMFEB212021-02-174.47604.47304.4730-0.00404.4740A4.4790B4.47004.480000
EMMAR212021-03-174.47904.47604.4760-0.00404.4760A4.4810B4.39804.6620015
EMJUN212021-06-164.48604.48304.4830-0.00404.4840A4.4890B4.40704.663000
EMSEP212021-09-154.49404.49204.4920-0.00404.4940A4.4970B4.48504.671000

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.
EPDEC202020-12-160.88860.89110.89110.00240.8879A0.8913B0.78130.949500
EPMAR212021-03-170.89000.89260.89260.00240.8893A0.8927B0.87340.951800
EPJUN212021-06-160.89150.89400.89400.00240.8908A0.8941B0.89080.922800
EPSEP212021-09-150.89290.89540.89540.00240.8923A0.8956B0.89230.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.08101.08161.08160.00171.0806A1.0847B1.04891.089500
ESMAR212021-03-171.08021.08081.08080.00161.0799A1.0840B1.04801.088500
ESJUN212021-06-161.07951.08011.08010.00171.0792A1.0832B1.05931.085200
ESSEP212021-09-151.07871.07951.07950.00171.0786A1.0824B1.06421.082400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUDEC202020-12-164.47004.46704.4670-0.00404.4680A4.4740B4.30704.655000
EUJAN212021-01-204.47404.47104.4710-0.00404.4720A4.4770B4.46804.650000
EUFEB212021-02-174.47604.47304.4730-0.00404.4740A4.4790B4.47004.480000
EUMAR212021-03-174.47904.47604.4760-0.00404.4760A4.4810B4.39804.662000
EUJUN212021-06-164.48604.48304.4830-0.00404.4840A4.4890B4.40704.663000
EUSEP212021-09-154.49404.49204.4920-0.00404.4940A4.4970B4.48504.671000

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.
EXDEC202020-12-164.47034.46694.4669-0.00424.4673A4.4741B2.86754.66640255
EXMAR212021-03-174.47894.47524.4752-0.00404.4756A4.4819B4.33273436.3756013
EXJUN212021-06-164.48704.48294.4829-0.00434.4840A4.4894B4.3586115.9165011
EXSEP212021-09-154.49534.49174.4917-0.00424.4932A4.4979B4.38484.671800
EXDEC212021-12-154.50494.50114.5011-0.00414.5029A4.5066B4.41104.680500
EXMAR222022-03-164.51484.51144.5114-0.00444.5140A4.5162B4.43624.862600
EXJUN222022-06-154.52664.52244.5224-0.00444.5257A4.5266B4.44644.784900
EXSEP222022-09-214.53904.53434.5343-0.00484.5386A4.5378B4.45844.710000
EXDEC222022-12-21 4.54604.5460-0.00484.5512A4.5490B4.47144.721000
EXMAR232023-03-15 4.55804.5580-0.00444.5641A4.5602B4.48274.732200
EXJUN232023-06-21 4.57214.5721-0.00384.5791A4.5733B4.49614.745200
EXSEP232023-09-20 4.58524.5852-0.00334.5929A4.5855B4.58404.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16123.85124.09124.090.66123.81A124.18B110.69127.1600
EYMAR212021-03-17123.95124.18124.180.65123.91A124.26B114.77127.2200
EYJUN212021-06-16124.04124.29124.290.66124.01A124.37B119.91127.2900
EYSEP212021-09-15124.13124.39124.390.67124.11A124.46B122.05125.4200

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.
HMDEC202020-12-160.90990.91280.91280.00550.9094A0.9130B0.89760.977000
HMMAR212021-03-170.90720.91010.91010.00550.9067A0.9102B0.89520.973300
HMJUN212021-06-160.90470.90770.90770.00550.9042A0.9077B0.89270.942700
HMSEP212021-09-150.90230.90520.90520.00550.9018A0.9053B0.89030.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.90990.91280.91280.00550.9094A0.9130B0.89760.977002
HXMAR212021-03-170.90720.91010.91010.00550.9067A0.9102B0.89520.973300
HXJUN212021-06-160.90470.90770.90770.00550.9042A0.9077B0.89270.942700
HXSEP212021-09-150.90230.90520.90520.00550.9018A0.9053B0.89030.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16104.25104.71104.711.02104.14A104.71B100.02110.4200
JMMAR212021-03-17104.09104.55104.551.01103.98A104.55B103.02110.0400
JMJUN212021-06-16103.96104.42104.421.02103.85A104.42B102.89107.3200
JMSEP212021-09-15103.82104.29104.291.02103.72A104.28B102.77105.5100

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.
JXDEC202020-12-16104.25104.71104.711.02104.14A104.71B100.02110.4200
JXMAR212021-03-17104.09104.55104.551.01103.98A104.55B103.02110.0400
JXJUN212021-06-16103.96104.42104.421.02103.85A104.42B102.89107.3200
JXSEP212021-09-15103.82104.29104.291.02103.72A104.28B102.77105.5100

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.
PMDEC202020-12-165.03105.01205.0120-0.02005.0130A5.0380B4.79205.515000
PMJAN212021-01-205.03205.01405.0140-0.01905.0140A5.0390B4.94505.146000
PMFEB212021-02-175.03205.01405.0140-0.01905.0140A5.0400B4.99405.040000
PMMAR212021-03-175.03205.01405.0140-0.01905.0140A5.0390B4.79505.249000
PMJUN212021-06-165.03305.01505.0150-0.01905.0150A5.0400B4.79805.147000
PMSEP212021-09-155.03505.01605.0160-0.02005.0170A5.0410B4.87605.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.33721.32971.3297-0.00961.3296A1.3381B1.15291.348800
PNMAR212021-03-171.33821.33071.3307-0.00961.3306A1.3391B1.15341.349400
PNJUN212021-06-161.33891.33121.3312-0.00981.3312A1.3397B1.22841.349800
PNSEP212021-09-151.33951.33181.3318-0.00971.3318A1.3402B1.27051.341900

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-165.03165.01255.0125-0.01935.0121A5.0389B4.79205.515100
PPMAR212021-03-175.03305.01395.0139-0.01925.0137A5.0399B4.79505.249300
PPJUN212021-06-165.03375.01455.0145-0.01945.0149A5.0402B4.79775.147600
PPSEP212021-09-155.03545.01635.0163-0.01925.0170A5.0415B4.87575.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.33721.32971.3297-0.00961.3296A1.3381B1.15291.348800
PXMAR212021-03-171.33811.33071.3307-0.00961.3306A1.3391B1.15341.349400
PXJUN212021-06-161.33891.33121.3312-0.00981.3312A1.3397B1.22841.349800
PXSEP212021-09-151.33951.33181.3318-0.00971.3318A1.3402B1.27051.341900

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.
UMDEC202020-12-163.76003.77003.77000.01303.7600A3.7680B3.65704.2930052
UMJAN212021-01-203.75903.76903.76900.01303.7590A3.7670B3.75103.966008
UMFEB212021-02-173.75903.76903.76900.01403.7580A3.7660B3.75403.766000
UMMAR212021-03-173.75803.76803.76800.01303.7580A3.7660B3.65704.288000
UMJUN212021-06-163.75703.76703.76700.01303.7580A3.7640B3.65703.983000
UMSEP212021-09-153.75603.76703.76700.01403.7570A3.7640B3.74803.963000

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.
USDEC202020-12-163.76003.77003.77000.01303.7600A3.7680B3.65704.293000
USJAN212021-01-203.75903.76903.76900.01303.7590A3.7670B3.75103.966000
USFEB212021-02-173.75903.76903.76900.01403.7590A3.7660B3.75403.766000
USMAR212021-03-173.75803.76803.76800.01303.7580A3.7660B3.65704.288000
USJUN212021-06-163.75703.76703.76700.01303.7570A3.7640B3.65703.983000
USSEP212021-09-153.75603.76703.76700.01403.7570A3.7640B3.74803.963000

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.
UXDEC202020-12-163.76073.76993.76990.01343.7596A3.7682B3.65664.2935063
UXMAR212021-03-173.75843.76813.76810.01363.7578A3.7663B3.65694.288305
UXJUN212021-06-163.75723.76683.76680.01323.7569A3.7647B3.65683.983902
UXSEP212021-09-153.75663.76663.76660.01353.7568A3.7642B3.74753.963500

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