Wyniki sesji z dnia 2020-12-04

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.
AMDEC202020-12-160.74320.74220.7422-0.00140.7415A0.7435B0.57000.743500
AMMAR212021-03-170.74370.74270.7427-0.00140.7420A0.7440B0.56940.744000
AMJUN212021-06-160.74410.74310.7431-0.00140.7425A0.7443B0.68320.744300
AMSEP212021-09-150.74440.74340.7434-0.00140.7427A0.7446B0.70220.744600

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.74320.74220.7422-0.00140.7415A0.7435B0.57000.743500
AXMAR212021-03-170.74370.74270.7427-0.00140.7420A0.7440B0.56940.744000
AXJUN212021-06-160.74410.74310.7431-0.00140.7425A0.7443B0.68320.744300
AXSEP212021-09-150.74440.74340.7434-0.00140.7427A0.7446B0.70220.744600

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.
CADEC202020-12-161.28551.28321.2832-0.00831.2828A1.2866B1.28281.457800
CAMAR212021-03-171.28511.28271.2827-0.00831.2823A1.2862B1.28231.456700
CAJUN212021-06-161.28501.28271.2827-0.00831.2823A1.2860B1.28231.369600
CASEP212021-09-151.28511.28271.2827-0.00821.2823A1.2860B1.28231.340100

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.
CMDEC202020-12-164.13104.13504.13500.00204.1250A4.1420B4.00104.428007
CMJAN212021-01-204.13604.14004.14000.00204.1290A4.1460B4.10904.358000
CMFEB212021-02-174.13904.14304.14300.00204.1320A4.1490B4.11204.160000
CMMAR212021-03-174.14204.14604.14600.00304.1350A4.1520B4.06104.444000
CMJUN212021-06-164.15204.15604.15600.00304.1460A4.1620B4.07204.375000
CMSEP212021-09-154.15704.16704.16700.00304.1570A4.1720B4.12904.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.28551.28321.2832-0.00831.2828A1.2866B1.28281.457900
CNMAR212021-03-171.28511.28271.2827-0.00831.2823A1.2862B1.28231.456700
CNJUN212021-06-161.28501.28271.2827-0.00831.2823A1.2860B1.28231.369600
CNSEP212021-09-151.28511.28271.2827-0.00821.2823A1.2860B1.28231.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.13084.13524.13520.00254.1243A4.1423B4.00054.428500
CXMAR212021-03-174.14154.14594.14590.00274.1350A4.1527B4.06034.444000
CXJUN212021-06-164.15174.15584.15580.00274.1455A4.1623B4.07144.375200
CXSEP212021-09-154.16324.16674.16670.00324.1564A4.1726B4.12884.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMDEC202020-12-161.21581.21501.2150-0.00121.2144A1.2178B1.07781.217800
DMJAN212021-01-201.21711.21651.2165-0.00111.2157A1.2192B1.16571.219200
DMFEB212021-02-171.21801.21721.2172-0.00111.2165A1.2200B1.18691.220000
DMMAR212021-03-171.21891.21791.2179-0.00121.2172A1.2206B1.08061.220600
DMJUN212021-06-161.22141.22041.2204-0.00121.2197A1.2231B1.12871.223100
DMSEP212021-09-151.22371.22301.2230-0.00111.2224A1.2257B1.17171.225700

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.21581.21501.2150-0.00121.2144A1.2178B1.07781.2178010
DXMAR212021-03-171.21891.21791.2179-0.00121.2172A1.2206B1.08061.220600
DXJUN212021-06-161.22141.22041.2204-0.00121.2197A1.2231B1.12871.2231012
DXSEP212021-09-151.22371.22301.2230-0.00111.2224A1.2257B1.17171.225700

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.
EBDEC202020-12-160.90250.90060.9006-0.00220.9003A0.9068B0.78130.949500
EBMAR212021-03-170.90400.90210.9021-0.00210.9018A0.9082B0.87340.951800
EBJUN212021-06-160.90550.90360.9036-0.00210.9033A0.9096B0.89080.922800
EBSEP212021-09-150.90700.90510.9051-0.00210.9049A0.9111B0.89230.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1626.43726.51826.5180.09826.441A26.527B25.28827.92400
ECMAR212021-03-1726.45326.54126.5410.09926.468A26.545B26.11427.91300
ECJUN212021-06-1626.48826.57926.5790.10126.514A26.580B26.15527.51900
ECSEP212021-09-1526.52526.62626.6260.10326.560A26.617B26.26327.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDDEC202020-12-161.21581.21501.2150-0.00121.2144A1.2178B1.07781.217800
EDJAN212021-01-201.21711.21651.2165-0.00111.2157A1.2192B1.16571.219200
EDFEB212021-02-171.21801.21721.2172-0.00111.2165A1.2200B1.18691.220000
EDMAR212021-03-171.21891.21791.2179-0.00121.2172A1.2206B1.08061.220600
EDJUN212021-06-161.22141.22041.2204-0.00121.2197A1.2231B1.12871.223100
EDSEP212021-09-151.22371.22301.2230-0.00111.2224A1.2257B1.17171.225700

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1626.43726.51826.5180.09826.441A26.527B25.28827.92400
EEMAR212021-03-1726.45326.54126.5410.09926.468A26.545B26.11427.91300
EEJUN212021-06-1626.48826.57926.5790.10126.514A26.580B26.15527.51900
EESEP212021-09-1526.52526.62626.6260.10326.560A26.617B26.26327.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.08241.08141.0814-0.00161.0814A1.0845B1.04891.089500
EFMAR212021-03-171.08171.08071.0807-0.00161.0807A1.0838B1.04801.088500
EFJUN212021-06-161.08111.08001.0800-0.00161.0801A1.0830B1.05931.085300
EFSEP212021-09-151.08051.07941.0794-0.00151.0795A1.0823B1.06421.084600

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16357.62358.53358.530.77357.62A359.00B331.23371.1100
EHMAR212021-03-17358.68359.58359.580.80358.68A359.94B345.71371.9700
EHJUN212021-06-16359.75360.61360.610.79359.75A360.95B346.74372.1000
EHSEP212021-09-15360.78361.63361.630.79360.78A361.92B358.73373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16126.30126.42126.42-0.05126.30A126.67B110.69127.1600
EJMAR212021-03-17126.41126.53126.53-0.05126.41A126.78B114.77127.2200
EJJUN212021-06-16126.52126.64126.64-0.05126.52A126.88B119.91127.2900
EJSEP212021-09-15126.64126.74126.74-0.05126.64A126.98B122.05126.9800

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.
EMDEC202020-12-164.47104.47204.4720-0.00404.4680A4.4800B4.30704.6550062
EMJAN212021-01-204.47504.47604.4760-0.00404.4720A4.4840B4.46004.650000
EMFEB212021-02-174.47804.47804.4780-0.00404.4740A4.4860B4.46304.498000
EMMAR212021-03-174.48004.48104.4810-0.00404.4770A4.4880B4.39804.6620015
EMJUN212021-06-164.48804.48804.4880-0.00404.4850A4.4960B4.40704.663000
EMSEP212021-09-154.49704.49704.4970-0.00304.4940A4.5040B4.48204.671000

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.
EPDEC202020-12-160.90250.90060.9006-0.00220.9003A0.9068B0.78130.949500
EPMAR212021-03-170.90400.90210.9021-0.00210.9018A0.9082B0.87340.951800
EPJUN212021-06-160.90550.90360.9036-0.00210.9033A0.9096B0.89080.922800
EPSEP212021-09-150.90700.90510.9051-0.00210.9049A0.9111B0.89230.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.08241.08141.0814-0.00161.0814A1.0845B1.04891.089500
ESMAR212021-03-171.08171.08071.0807-0.00161.0807A1.0838B1.04801.088500
ESJUN212021-06-161.08111.08001.0800-0.00161.0801A1.0830B1.05931.085300
ESSEP212021-09-151.08051.07941.0794-0.00151.0795A1.0823B1.06421.084600

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUDEC202020-12-164.47104.47204.4720-0.00404.4680A4.4800B4.30704.655000
EUJAN212021-01-204.47504.47604.4760-0.00404.4720A4.4840B4.46004.650000
EUFEB212021-02-174.47804.47804.4780-0.00404.4740A4.4860B4.46304.498000
EUMAR212021-03-174.48004.48104.4810-0.00404.4770A4.4880B4.39804.662000
EUJUN212021-06-164.48804.48804.4880-0.00404.4850A4.4960B4.40704.663000
EUSEP212021-09-154.49704.49704.4970-0.00304.4940A4.5040B4.48204.671000

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.
EXDEC202020-12-164.47094.47154.4715-0.00414.4677A4.4801B2.86754.66640260
EXMAR212021-03-174.47964.48024.4802-0.00414.4764A4.4884B4.33273436.3756013
EXJUN212021-06-164.48764.48814.4881-0.00384.4847A4.4961B4.3586115.9165013
EXSEP212021-09-154.49664.49704.4970-0.00334.4937A4.5044B4.38484.671800
EXDEC212021-12-154.50624.50684.5068-0.00324.5036A4.5133B4.41104.680500
EXMAR222022-03-164.51754.51774.5177-0.00224.5144A4.5234B4.43624.862600
EXJUN222022-06-154.52954.52934.5293-0.00104.5264A4.5340B4.44644.784900
EXSEP222022-09-214.54184.54224.54220.00024.5397A4.5462B4.45844.710000
EXDEC222022-12-214.55234.55444.55440.00114.5523A4.5579B4.47144.721000
EXMAR232023-03-154.56554.56634.56630.00004.5655A4.5690B4.48274.732200
EXJUN232023-06-214.58084.58054.5805-0.00104.5808A4.5821B4.49614.745200
EXSEP232023-09-204.59504.59354.5935-0.00214.5950A4.5942B4.58174.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16126.30126.42126.42-0.05126.30A126.67B110.69127.1600
EYMAR212021-03-17126.41126.53126.53-0.05126.41A126.78B114.77127.2200
EYJUN212021-06-16126.52126.64126.64-0.05126.52A126.88B119.91127.2900
EYSEP212021-09-15126.64126.74126.74-0.05126.64A126.98B122.05126.9800

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.
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
FWNOV222022-11-30          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMDEC202020-12-160.89020.89010.8901-0.00030.8887A0.8912B0.88870.977000
HMMAR212021-03-170.88760.88740.8874-0.00030.8860A0.8885B0.88600.973300
HMJUN212021-06-160.88520.88510.8851-0.00030.8836A0.8861B0.88360.942700
HMSEP212021-09-150.88290.88270.8827-0.00030.8813A0.8837B0.88130.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.89020.89010.8901-0.00030.8887A0.8912B0.88870.977002
HXMAR212021-03-170.88760.88740.8874-0.00030.8860A0.8885B0.88600.973300
HXJUN212021-06-160.88520.88510.8851-0.00030.8836A0.8861B0.88360.942700
HXSEP212021-09-150.88290.88270.8827-0.00030.8813A0.8837B0.88130.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16103.88104.03104.030.03103.85A104.05B100.02110.4200
JMMAR212021-03-17103.73103.87103.870.03103.69A103.89B103.02110.0400
JMJUN212021-06-16103.61103.75103.750.03103.57A103.77B102.89107.3200
JMSEP212021-09-15103.48103.63103.630.04103.45A103.64B102.77105.5100

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.
JXDEC202020-12-16103.88104.03104.030.03103.85A104.05B100.02110.4200
JXMAR212021-03-17103.73103.87103.870.03103.69A103.89B103.02110.0400
JXJUN212021-06-16103.61103.75103.750.03103.57A103.77B102.89107.3200
JXSEP212021-09-15103.48103.63103.630.04103.45A103.64B102.77105.5100

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.
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
MWNOV222022-11-30          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.
PMDEC202020-12-164.94804.96604.96600.00804.9350A4.9650B4.79205.515000
PMJAN212021-01-204.94904.96704.96700.00804.9360A4.9660B4.93105.146000
PMFEB212021-02-174.94904.96704.96700.00804.9370A4.9670B4.93105.040000
PMMAR212021-03-174.95004.96704.96700.00804.9370A4.9670B4.79505.249000
PMJUN212021-06-164.95004.96804.96800.00804.9380A4.9670B4.79805.147000
PMSEP212021-09-154.95204.96904.96900.00804.9400A4.9680B4.87605.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.34571.34911.34910.00181.3418A1.3496B1.15291.349600
PNMAR212021-03-171.34661.35021.35020.00181.3429A1.3507B1.15341.350700
PNJUN212021-06-161.34701.35071.35070.00181.3434A1.3512B1.22841.351200
PNSEP212021-09-151.34761.35121.35120.00181.3440A1.3517B1.27051.351700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-164.94724.96544.96540.00784.9346A4.9653B4.79205.515100
PPMAR212021-03-174.94924.96724.96720.00804.9369A4.9671B4.79505.249300
PPJUN212021-06-164.95004.96784.96780.00824.9377A4.9672B4.79775.147600
PPSEP212021-09-154.95134.96944.96940.00874.9393A4.9682B4.87575.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.34571.34911.34910.00181.3418A1.3496B1.15291.349600
PXMAR212021-03-171.34661.35021.35020.00181.3429A1.3507B1.15341.350700
PXJUN212021-06-161.34701.35071.35070.00181.3434A1.3512B1.22841.351200
PXSEP212021-09-151.34761.35121.35120.00181.3440A1.3517B1.27051.351700

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.
UMDEC202020-12-163.67803.68103.68100.00103.6730A3.6840B3.65704.2930057
UMJAN212021-01-203.67703.68003.68000.00103.6730A3.6830B3.67303.966008
UMFEB212021-02-173.67703.67903.67900.00003.6720A3.6820B3.67203.766000
UMMAR212021-03-173.67603.67903.67900.00003.6720A3.6820B3.65704.288000
UMJUN212021-06-163.67603.67803.67800.00003.6710A3.6800B3.65703.983000
UMSEP212021-09-153.67603.67803.67800.00103.6710A3.6800B3.67103.963000

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.
USDEC202020-12-163.67803.68103.68100.00103.6730A3.6840B3.65704.293000
USJAN212021-01-203.67703.68003.68000.00103.6720A3.6830B3.67203.966000
USFEB212021-02-173.67703.67903.67900.00003.6720A3.6820B3.67203.766000
USMAR212021-03-173.67603.67903.67900.00003.6720A3.6820B3.65704.288000
USJUN212021-06-163.67603.67803.67800.00003.6710A3.6800B3.65703.983000
USSEP212021-09-153.67603.67803.67800.00103.6710A3.6800B3.67103.963000

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.
UXDEC202020-12-163.67793.68053.68050.00033.6730A3.6841B3.65664.2935073
UXMAR212021-03-173.67553.67903.67900.00053.6714A3.6823B3.65694.288305
UXJUN212021-06-163.67553.67783.67780.00053.6708A3.6809B3.65683.983902
UXSEP212021-09-153.67513.67753.67750.00093.6706A3.6803B3.67063.963500

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