Wyniki sesji z dnia 2020-11-27

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.
AMDEC202020-12-160.73780.73840.73840.00250.7366A0.7384B0.57000.740500
AMMAR212021-03-170.73820.73890.73890.00260.7371A0.7389B0.56940.740600
AMJUN212021-06-160.73860.73920.73920.00250.7374A0.7392B0.68320.740500
AMSEP212021-09-150.73890.73950.73950.00250.7377A0.7395B0.70220.739500

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.73780.73840.73840.00250.7366A0.7384B0.57000.740500
AXMAR212021-03-170.73820.73890.73890.00250.7371A0.7389B0.56940.740600
AXJUN212021-06-160.73860.73920.73920.00250.7374A0.7392B0.68320.740500
AXSEP212021-09-150.73890.73950.73950.00250.7377A0.7395B0.70220.739500

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.
CADEC202020-12-161.29961.29851.2985-0.00151.2981A1.3010B1.29321.457800
CAMAR212021-03-171.29951.29791.2979-0.00171.2976A1.3005B1.29291.456700
CAJUN212021-06-161.29911.29791.2979-0.00161.2976A1.3004B1.29291.369600
CASEP212021-09-151.29911.29791.2979-0.00161.2976A1.3004B1.29291.340100

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.
CMDEC202020-12-164.14304.14304.1430-0.00104.1430A4.1530B4.00104.428007
CMJAN212021-01-204.14804.14804.1480-0.00104.1470A4.1570B4.11804.358000
CMFEB212021-02-174.15104.15004.1500-0.00204.1500A4.1600B4.12104.160000
CMMAR212021-03-174.15304.15304.1530-0.00104.1530A4.1630B4.06104.444000
CMJUN212021-06-164.16404.16304.1630-0.00204.1640A4.1720B4.07204.375000
CMSEP212021-09-154.17704.17404.1740-0.00104.1750A4.1820B4.14704.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.29961.29851.2985-0.00151.2981A1.3010B1.29321.457900
CNMAR212021-03-171.29951.29791.2979-0.00171.2976A1.3005B1.29291.456700
CNJUN212021-06-161.29911.29791.2979-0.00161.2976A1.3004B1.29291.369600
CNSEP212021-09-151.29911.29791.2979-0.00161.2976A1.3004B1.29291.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.14404.14274.1427-0.00144.1423A4.1532B4.00054.428500
CXMAR212021-03-174.15404.15284.1528-0.00134.1528A4.1634B4.06034.444000
CXJUN212021-06-164.16434.16284.1628-0.00164.1632A4.1726B4.07144.375200
CXSEP212021-09-154.17444.17354.1735-0.00164.1744A4.1829B4.14664.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMDEC202020-12-161.19311.19421.19420.00371.1920A1.1943B1.07781.203400
DMJAN212021-01-201.19441.19551.19550.00381.1933A1.1956B1.16571.195600
DMFEB212021-02-171.19511.19631.19630.00381.1941A1.1964B1.18691.196400
DMMAR212021-03-171.19581.19701.19700.00361.1948A1.1972B1.08061.205900
DMJUN212021-06-161.19821.19951.19950.00361.1973A1.1996B1.12871.208300
DMSEP212021-09-151.20061.20191.20190.00371.1997A1.2020B1.17171.202000

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.19311.19421.19420.00371.1920A1.1943B1.07781.203406
DXMAR212021-03-171.19581.19701.19700.00361.1948A1.1972B1.08061.205900
DXJUN212021-06-161.19821.19951.19950.00361.1973A1.1996B1.12871.208300
DXSEP212021-09-151.20061.20191.20190.00371.1997A1.2020B1.17171.202000

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.
EBDEC202020-12-160.89250.89450.89450.00180.8921A0.8955B0.78130.949500
EBMAR212021-03-170.89390.89590.89590.00180.8935A0.8968B0.87340.951800
EBJUN212021-06-160.89540.89730.89730.00180.8950A0.8982B0.89080.922800
EBSEP212021-09-150.89680.89880.89880.00190.8965A0.8996B0.89230.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1626.15026.18526.1850.02726.150A26.218B25.28827.92400
ECMAR212021-03-1726.18526.21626.2160.02926.185A26.244B26.11427.91300
ECJUN212021-06-1626.22526.25326.2530.02926.230A26.273B26.15527.51900
ECSEP212021-09-1526.26926.29526.2950.02826.273A26.309B26.26327.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDDEC202020-12-161.19311.19421.19420.00381.1920A1.1943B1.07781.203400
EDJAN212021-01-201.19441.19551.19550.00381.1933A1.1956B1.16571.195600
EDFEB212021-02-171.19511.19631.19630.00371.1941A1.1964B1.18691.196400
EDMAR212021-03-171.19581.19701.19700.00351.1948A1.1972B1.08061.205900
EDJUN212021-06-161.19821.19951.19950.00371.1973A1.1996B1.12871.208300
EDSEP212021-09-151.20061.20191.20190.00371.1997A1.2020B1.17171.202000

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1626.15026.18526.1850.02726.150A26.218B25.28827.92400
EEMAR212021-03-1726.18526.21626.2160.02926.185A26.244B26.11427.91300
EEJUN212021-06-1626.22526.25326.2530.02926.230A26.273B26.15527.51900
EESEP212021-09-1526.26926.29526.2950.02826.273A26.309B26.26327.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.08041.08241.08240.00171.0804A1.0825B1.04891.089500
EFMAR212021-03-171.07971.08181.08180.00191.0797A1.0817B1.04801.088500
EFJUN212021-06-161.07901.08101.08100.00191.0790A1.0810B1.05931.085300
EFSEP212021-09-151.07851.08041.08040.00201.0785A1.0802B1.06421.084600

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16361.30362.00362.000.52361.21A362.65B331.23371.1100
EHMAR212021-03-17362.43363.10363.100.54362.33A363.70B345.71371.9700
EHJUN212021-06-16363.60364.22364.220.52363.54A364.79B346.74372.1000
EHSEP212021-09-15364.80365.29365.290.47364.65A365.85B358.73373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16124.07124.37124.370.27123.97A124.38B110.69127.1600
EJMAR212021-03-17124.17124.48124.480.28124.07A124.48B114.77127.2200
EJJUN212021-06-16124.28124.57124.570.28124.17A124.58B119.91127.2900
EJSEP212021-09-15124.37124.67124.670.28124.27A124.67B122.05125.4200

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.
EMDEC202020-12-164.48104.48404.48400.00504.4790A4.4930B4.30704.6550062
EMJAN212021-01-204.48304.48804.48800.00604.4830A4.4960B4.46704.650000
EMFEB212021-02-174.48504.49004.49000.00604.4850A4.4980B4.47004.498000
EMMAR212021-03-174.48704.49304.49300.00704.4870A4.5010B4.39804.6620015
EMJUN212021-06-164.49604.50004.50000.00504.4960A4.5080B4.40704.663000
EMSEP212021-09-154.50404.50904.50900.00604.5050A4.5160B4.48504.671000

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.
EPDEC202020-12-160.89250.89450.89450.00180.8921A0.8955B0.78130.949500
EPMAR212021-03-170.89390.89590.89590.00180.8935A0.8968B0.87340.951800
EPJUN212021-06-160.89540.89730.89730.00180.8950A0.8982B0.89080.922800
EPSEP212021-09-150.89680.89880.89880.00190.8965A0.8996B0.89230.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.08041.08241.08240.00171.0804A1.0825B1.04891.089500
ESMAR212021-03-171.07971.08181.08180.00191.0797A1.0817B1.04801.088500
ESJUN212021-06-161.07901.08101.08100.00191.0790A1.0810B1.05931.085300
ESSEP212021-09-151.07851.08041.08040.00201.0785A1.0802B1.06421.084600

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUDEC202020-12-164.48104.48404.48400.00504.4790A4.4930B4.30704.655000
EUJAN212021-01-204.48304.48804.48800.00604.4830A4.4960B4.46804.650000
EUFEB212021-02-174.48504.49004.49000.00604.4850A4.4980B4.47004.498000
EUMAR212021-03-174.48704.49304.49300.00704.4870A4.5010B4.39804.662000
EUJUN212021-06-164.49604.50004.50000.00504.4960A4.5080B4.40704.663000
EUSEP212021-09-154.50404.50904.50900.00604.5050A4.5160B4.48504.671000

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.
EXDEC202020-12-164.47844.48414.48410.00564.4784A4.4931B2.86754.66640255
EXMAR212021-03-174.48724.49224.49220.00604.4867A4.5011B4.33273436.3756013
EXJUN212021-06-164.49504.50014.50010.00564.4951A4.5084B4.3586115.9165011
EXSEP212021-09-154.50464.50874.50870.00554.5042A4.5166B4.38484.671800
EXDEC212021-12-154.51324.51784.51780.00574.5137A4.5251B4.41104.680500
EXMAR222022-03-164.52224.52784.52780.00594.5242A4.5348B4.43624.862600
EXJUN222022-06-154.53234.53794.53790.00584.5351A4.5441B4.44644.784900
EXSEP222022-09-214.54414.54914.54910.00564.5471A4.5540B4.45844.710000
EXDEC222022-12-214.55524.56024.56020.00554.5590A4.5645B4.47144.721000
EXMAR232023-03-154.56734.57264.57260.00544.5720A4.5762B4.48274.732200
EXJUN232023-06-214.58324.58704.58700.00524.5872A4.5900B4.49614.745200
EXSEP232023-09-204.59574.60044.60040.00504.6013A4.6024B4.58404.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16124.07124.37124.370.27123.97A124.38B110.69127.1600
EYMAR212021-03-17124.17124.48124.480.28124.07A124.48B114.77127.2200
EYJUN212021-06-16124.28124.57124.570.28124.17A124.58B119.91127.2900
EYSEP212021-09-15124.37124.67124.670.28124.27A124.67B122.05125.4200

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.
HMDEC202020-12-160.90550.90640.9064-0.00120.9055A0.9077B0.89760.977000
HMMAR212021-03-170.90270.90370.9037-0.00110.9026A0.9049B0.89520.973300
HMJUN212021-06-160.90030.90130.9013-0.00110.9003A0.9025B0.89270.942700
HMSEP212021-09-150.89800.89880.8988-0.00110.8980A0.9001B0.89030.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.90550.90640.9064-0.00120.9055A0.9077B0.89760.977002
HXMAR212021-03-170.90270.90370.9037-0.00110.9026A0.9049B0.89520.973300
HXJUN212021-06-160.90030.90130.9013-0.00110.9003A0.9025B0.89270.942700
HXSEP212021-09-150.89800.89880.8988-0.00110.8980A0.9001B0.89030.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16104.01104.15104.15-0.09103.97A104.17B100.02110.4200
JMMAR212021-03-17103.85103.99103.99-0.09103.81A104.01B103.02110.0400
JMJUN212021-06-16103.72103.86103.86-0.09103.68A103.88B102.89107.3200
JMSEP212021-09-15103.59103.73103.73-0.09103.55A103.74B102.77105.5100

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.
JXDEC202020-12-16104.01104.15104.15-0.09103.97A104.17B100.02110.4200
JXMAR212021-03-17103.85103.99103.99-0.09103.81A104.01B103.02110.0400
JXJUN212021-06-16103.72103.86103.86-0.09103.68A103.88B102.89107.3200
JXSEP212021-09-15103.59103.73103.73-0.09103.55A103.74B102.77105.5100

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.
PMDEC202020-12-165.01305.01405.0140-0.00405.0100A5.0260B4.79205.515000
PMJAN212021-01-205.01405.01505.0150-0.00305.0120A5.0270B4.94505.146000
PMFEB212021-02-175.01405.01505.0150-0.00405.0120A5.0270B4.99405.040000
PMMAR212021-03-175.01505.01505.0150-0.00305.0120A5.0260B4.79505.249000
PMJUN212021-06-165.01605.01605.0160-0.00305.0130A5.0270B4.79805.147000
PMSEP212021-09-155.01805.01705.0170-0.00405.0150A5.0280B4.87605.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.33321.33511.33510.00141.3318A1.3372B1.15291.348800
PNMAR212021-03-171.33441.33621.33620.00151.3330A1.3384B1.15341.349400
PNJUN212021-06-161.33491.33681.33680.00151.3335A1.3388B1.22841.349800
PNSEP212021-09-151.33561.33731.33730.00141.3341A1.3394B1.27051.341900

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-165.01295.01335.0133-0.00395.0099A5.0261B4.79205.515100
PPMAR212021-03-175.01445.01455.0145-0.00365.0120A5.0265B4.79505.249300
PPJUN212021-06-165.01555.01525.0152-0.00405.0128A5.0272B4.79775.147600
PPSEP212021-09-155.01745.01685.0168-0.00405.0148A5.0282B4.87575.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.33321.33511.33510.00141.3318A1.3372B1.15291.348800
PXMAR212021-03-171.33441.33621.33620.00151.3330A1.3384B1.15341.349400
PXJUN212021-06-161.33491.33681.33680.00151.3335A1.3388B1.22841.349800
PXSEP212021-09-151.33561.33731.33730.00141.3341A1.3394B1.27051.341900

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.
UMDEC202020-12-163.75603.75503.7550-0.00703.7540A3.7670B3.65704.2930052
UMJAN212021-01-203.75503.75403.7540-0.00703.7530A3.7660B3.74603.966008
UMFEB212021-02-173.75503.75303.7530-0.00703.7530A3.7650B3.74503.766000
UMMAR212021-03-173.75503.75303.7530-0.00703.7520A3.7650B3.65704.288000
UMJUN212021-06-163.75303.75203.7520-0.00703.7520A3.7630B3.65703.983000
UMSEP212021-09-153.75303.75203.7520-0.00703.7520A3.7630B3.74403.963000

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.
USDEC202020-12-163.75603.75503.7550-0.00703.7540A3.7670B3.65704.293000
USJAN212021-01-203.75503.75403.7540-0.00703.7530A3.7660B3.74603.966000
USFEB212021-02-173.75503.75303.7530-0.00703.7530A3.7650B3.74503.766000
USMAR212021-03-173.75503.75303.7530-0.00703.7520A3.7650B3.65704.288000
USJUN212021-06-163.75303.75203.7520-0.00703.7520A3.7630B3.65703.983000
USSEP212021-09-153.75303.75203.7520-0.00703.7520A3.7630B3.74403.963000

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.
UXDEC202020-12-163.75553.75503.7550-0.00703.7538A3.7676B3.65664.2935065
UXMAR212021-03-173.75413.75283.7528-0.00653.7519A3.7653B3.65694.288305
UXJUN212021-06-163.75293.75183.7518-0.00713.7512A3.7639B3.65683.983902
UXSEP212021-09-153.75253.75143.7514-0.00713.7515A3.7631B3.74353.963500

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