Wyniki sesji z dnia 2020-12-08

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.
AMDEC202020-12-160.74070.74130.7413-0.00120.7406A0.7434B0.57000.743500
AMMAR212021-03-170.74140.74200.7420-0.00110.7412A0.7440B0.56940.744000
AMJUN212021-06-160.74200.74250.7425-0.00090.7417A0.7444B0.68320.744400
AMSEP212021-09-150.74230.74280.7428-0.00100.7420A0.7447B0.70220.744700

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.74070.74130.7413-0.00120.7406A0.7434B0.57000.743500
AXMAR212021-03-170.74140.74200.7420-0.00110.7412A0.7440B0.56940.744000
AXJUN212021-06-160.74200.74250.7425-0.00090.7417A0.7444B0.68320.744400
AXSEP212021-09-150.74230.74280.7428-0.00100.7420A0.7447B0.70220.744700

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.
CADEC202020-12-161.27931.28021.28020.00081.2770A1.2804B1.27701.457800
CAMAR212021-03-171.27871.27951.27950.00071.2763A1.2796B1.27631.456700
CAJUN212021-06-161.27861.27931.27930.00061.2762A1.2796B1.27621.369600
CASEP212021-09-151.27871.27931.27930.00051.2763A1.2795B1.27631.340100

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.
CMDEC202020-12-164.14404.14204.14200.00604.1390A4.1570B4.00104.428007
CMJAN212021-01-204.14904.14804.14800.00704.1440A4.1630B4.10904.358000
CMFEB212021-02-174.15204.15104.15100.00704.1480A4.1660B4.11204.166000
CMMAR212021-03-174.15504.15404.15400.00604.1510A4.1690B4.06104.444000
CMJUN212021-06-164.16504.16404.16400.00604.1620A4.1790B4.07204.375000
CMSEP212021-09-154.17604.17604.17600.00704.1740A4.1890B4.12904.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.27931.28021.28020.00081.2770A1.2804B1.27701.457900
CNMAR212021-03-171.27871.27951.27950.00071.2763A1.2796B1.27631.456700
CNJUN212021-06-161.27861.27931.27930.00061.2762A1.2796B1.27621.369600
CNSEP212021-09-151.27871.27931.27930.00051.2763A1.2795B1.27631.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.14464.14154.14150.00524.1382A4.1575B4.00054.428500
CXMAR212021-03-174.15584.15344.15340.00584.1504A4.1690B4.06034.444000
CXJUN212021-06-164.16564.16404.16400.00604.1617A4.1791B4.07144.375200
CXSEP212021-09-154.17644.17574.17570.00654.1735A4.1899B4.12884.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMDEC202020-12-161.21151.21261.2126-0.00131.2101A1.2134B1.07781.217800
DMJAN212021-01-201.21311.21421.2142-0.00131.2118A1.2150B1.16571.219200
DMFEB212021-02-171.21381.21501.2150-0.00121.2126A1.2159B1.18691.220000
DMMAR212021-03-171.21441.21571.2157-0.00131.2133A1.2168B1.08061.220600
DMJUN212021-06-161.21701.21831.2183-0.00121.2159A1.2193B1.12871.223100
DMSEP212021-09-151.21971.22081.2208-0.00121.2185A1.2216B1.17171.225700

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.21151.21261.2126-0.00131.2101A1.2134B1.07781.2178010
DXMAR212021-03-171.21441.21571.2157-0.00131.2133A1.2168B1.08061.220600
DXJUN212021-06-161.21701.21831.2183-0.00121.2159A1.2193B1.12871.2231012
DXSEP212021-09-151.21971.22081.2208-0.00121.2185A1.2216B1.17171.225700

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.
EBDEC202020-12-160.90850.90780.9078-0.00360.9066A0.9116B0.78130.949500
EBMAR212021-03-170.91000.90930.9093-0.00350.9080A0.9130B0.87340.951800
EBJUN212021-06-160.91160.91070.9107-0.00360.9096A0.9145B0.89080.922800
EBSEP212021-09-150.91310.91220.9122-0.00360.9111A0.9159B0.89230.920600

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1626.47626.40326.403-0.08226.402A26.484B25.28827.92400
ECMAR212021-03-1726.51126.42726.427-0.08626.431A26.507B26.11427.91300
ECJUN212021-06-1626.54626.47826.478-0.07126.478A26.543B26.15527.51900
ECSEP212021-09-1526.58626.52126.521-0.07226.527A26.582B26.26327.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDDEC202020-12-161.21151.21261.2126-0.00131.2101A1.2134B1.07781.217800
EDJAN212021-01-201.21311.21421.2142-0.00131.2118A1.2150B1.16571.219200
EDFEB212021-02-171.21381.21501.2150-0.00121.2126A1.2159B1.18691.220000
EDMAR212021-03-171.21441.21571.2157-0.00131.2133A1.2168B1.08061.220600
EDJUN212021-06-161.21701.21831.2183-0.00121.2159A1.2193B1.12871.223100
EDSEP212021-09-151.21971.22081.2208-0.00121.2185A1.2216B1.17171.225700

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1626.47626.40326.403-0.08226.402A26.484B25.28827.92400
EEMAR212021-03-1726.51126.42726.427-0.08626.431A26.507B26.11427.91300
EEJUN212021-06-1626.54426.47826.478-0.07126.478A26.543B26.15527.51900
EESEP212021-09-1526.58626.52126.521-0.07226.527A26.582B26.26327.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.07951.07781.0778-0.00201.0772A1.0793B1.04891.089500
EFMAR212021-03-171.07881.07711.0771-0.00211.0765A1.0786B1.04801.088500
EFJUN212021-06-161.07821.07641.0764-0.00201.0759A1.0778B1.05931.085300
EFSEP212021-09-151.07761.07571.0757-0.00211.0752A1.0770B1.06421.084600

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16360.26360.21360.210.80359.93A361.58B331.23371.1100
EHMAR212021-03-17361.23361.29361.290.80361.12A362.57B345.71371.9700
EHJUN212021-06-16362.31362.38362.380.86362.22A363.63B346.74372.1000
EHSEP212021-09-15363.27363.30363.300.78363.19A364.62B358.73373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16126.14126.19126.19-0.09125.96A126.23B110.69127.1600
EJMAR212021-03-17126.24126.31126.31-0.09126.08A126.34B114.77127.2200
EJJUN212021-06-16126.36126.41126.41-0.10126.19A126.45B119.91127.2900
EJSEP212021-09-15126.48126.52126.52-0.09126.31A126.55B122.05126.9800

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.
EMDEC202020-12-164.46504.46404.4640-0.00204.4630A4.4820B4.30704.6550062
EMJAN212021-01-204.47004.46904.4690-0.00204.4690A4.4870B4.46004.650000
EMFEB212021-02-174.47204.47104.4710-0.00204.4710A4.4890B4.46304.498000
EMMAR212021-03-174.47504.47404.4740-0.00204.4730A4.4910B4.39804.6620015
EMJUN212021-06-164.48304.48204.4820-0.00204.4830A4.4990B4.40704.663000
EMSEP212021-09-154.49204.49204.4920-0.00104.4920A4.5080B4.48204.671000

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.
EPDEC202020-12-160.90850.90780.9078-0.00360.9066A0.9116B0.78130.949500
EPMAR212021-03-170.91000.90930.9093-0.00350.9080A0.9130B0.87340.951800
EPJUN212021-06-160.91160.91070.9107-0.00360.9096A0.9145B0.89080.922800
EPSEP212021-09-150.91310.91220.9122-0.00360.9111A0.9159B0.89230.920600

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.07951.07781.0778-0.00201.0772A1.0793B1.04891.089500
ESMAR212021-03-171.07881.07711.0771-0.00211.0765A1.0786B1.04801.088500
ESJUN212021-06-161.07821.07641.0764-0.00201.0759A1.0778B1.05931.085300
ESSEP212021-09-151.07761.07571.0757-0.00211.0752A1.0770B1.06421.084600

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUDEC202020-12-164.46504.46404.4640-0.00204.4630A4.4820B4.30704.655000
EUJAN212021-01-204.47004.46904.4690-0.00204.4690A4.4870B4.46004.650000
EUFEB212021-02-174.47204.47104.4710-0.00204.4710A4.4890B4.46304.498000
EUMAR212021-03-174.47504.47404.4740-0.00204.4730A4.4910B4.39804.662000
EUJUN212021-06-164.48304.48204.4820-0.00204.4830A4.4990B4.40704.663000
EUSEP212021-09-154.49204.49204.4920-0.00104.4920A4.5080B4.48204.671000

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.
EXDEC202020-12-164.46504.46354.4635-0.00274.4628A4.4825B2.86754.66640260
EXMAR212021-03-174.47524.47344.4734-0.00204.4728A4.4919B4.33273436.3756013
EXJUN212021-06-164.48374.48204.4820-0.00184.4823A4.4995B4.3586115.9165013
EXSEP212021-09-154.49194.49164.4916-0.00144.4918A4.5083B4.38484.671800
EXDEC212021-12-154.50184.50134.5013-0.00114.5017A4.5182B4.41104.680500
EXMAR222022-03-164.51754.51114.5111-0.00134.5125A4.5272B4.43624.862600
EXJUN222022-06-154.52884.52334.5233-0.00154.5254A4.5387B4.44644.784900
EXSEP222022-09-214.54194.53704.5370-0.00124.5397A4.5512B4.45844.710000
EXDEC222022-12-214.55404.54994.5499-0.00174.5536A4.5638B4.47144.721000
EXMAR232023-03-154.56764.56414.5641-0.00144.5688A4.5771B4.48274.732200
EXJUN232023-06-214.58344.58074.5807-0.00114.5863A4.5936B4.49614.745200
EXSEP232023-09-204.59844.59604.5960-0.00084.6031A4.6086B4.58174.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16126.14126.19126.19-0.09125.96A126.23B110.69127.1600
EYMAR212021-03-17126.24126.31126.31-0.09126.08A126.34B114.77127.2200
EYJUN212021-06-16126.36126.41126.41-0.10126.19A126.45B119.91127.2900
EYSEP212021-09-15126.48126.52126.52-0.09126.31A126.55B122.05126.9800

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.
HMDEC202020-12-160.88940.88900.8890-0.00050.8887A0.8910B0.88870.977000
HMMAR212021-03-170.88670.88610.8861-0.00070.8858A0.8882B0.88580.973300
HMJUN212021-06-160.88430.88370.8837-0.00070.8834A0.8858B0.88340.942700
HMSEP212021-09-150.88170.88120.8812-0.00070.8811A0.8834B0.88110.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.88940.88900.8890-0.00050.8887A0.8910B0.88870.977002
HXMAR212021-03-170.88670.88610.8861-0.00070.8858A0.8882B0.88580.973300
HXJUN212021-06-160.88430.88370.8837-0.00070.8834A0.8858B0.88340.942700
HXSEP212021-09-150.88170.88120.8812-0.00070.8811A0.8834B0.88110.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16104.02104.05104.050.02103.98A104.15B100.02110.4200
JMMAR212021-03-17103.85103.87103.870.01103.79A103.96B103.02110.0400
JMJUN212021-06-16103.73103.75103.750.01103.67A103.84B102.89107.3200
JMSEP212021-09-15103.60103.62103.620.01103.54A103.71B102.77105.5100

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.
JXDEC202020-12-16104.02104.05104.050.02103.97A104.15B100.02110.4200
JXMAR212021-03-17103.85103.87103.870.01103.79A103.96B103.02110.0400
JXJUN212021-06-16103.73103.75103.750.01103.67A103.84B102.89107.3200
JXSEP212021-09-15103.60103.62103.620.01103.54A103.71B102.77105.5100

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.
PMDEC202020-12-164.92304.91804.91800.01704.9010A4.9390B4.79205.515000
PMJAN212021-01-204.92504.92004.92000.01704.9040A4.9410B4.89505.146000
PMFEB212021-02-174.92504.92104.92100.01704.9040A4.9410B4.89605.040000
PMMAR212021-03-174.92504.92104.92100.01704.9040A4.9410B4.79505.249000
PMJUN212021-06-164.92604.92204.92200.01804.9070A4.9420B4.79805.147000
PMSEP212021-09-154.92804.92404.92400.01704.9090A4.9430B4.87605.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.33171.33591.33590.00391.3293A1.3381B1.15291.349600
PNMAR212021-03-171.33311.33731.33730.00391.3307A1.3394B1.15341.350700
PNJUN212021-06-161.33371.33781.33780.00391.3313A1.3400B1.22841.351200
PNSEP212021-09-151.33431.33841.33840.00401.3319A1.3406B1.27051.351700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-164.90044.91734.91730.01624.9004A4.9393B4.79205.515100
PPMAR212021-03-174.92584.92044.92040.01724.9040A4.9419B4.79505.249300
PPJUN212021-06-164.92634.92174.92170.01754.9061A4.9425B4.79775.147600
PPSEP212021-09-154.92804.92404.92400.01784.9084A4.9437B4.87575.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.33171.33591.33590.00391.3293A1.3381B1.15291.349600
PXMAR212021-03-171.33311.33731.33730.00391.3307A1.3394B1.15341.350700
PXJUN212021-06-161.33371.33781.33780.00391.3313A1.3400B1.22841.351200
PXSEP212021-09-151.33431.33841.33840.00401.3319A1.3406B1.27051.351700

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.
UMDEC202020-12-163.69203.68203.68200.00303.6800A3.7040B3.65704.2930057
UMJAN212021-01-203.69103.68103.68100.00303.6790A3.7030B3.67303.966008
UMFEB212021-02-173.69003.68103.68100.00303.6790A3.7020B3.67203.766000
UMMAR212021-03-173.69103.68003.68000.00303.6780A3.7020B3.65704.288000
UMJUN212021-06-163.68903.68003.68000.00303.6790A3.7010B3.65703.983000
UMSEP212021-09-153.68903.68003.68000.00303.6790A3.7000B3.67103.963000

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.
USDEC202020-12-163.69203.68203.68200.00303.6800A3.7040B3.65704.293000
USJAN212021-01-203.69103.68103.68100.00303.6790A3.7030B3.67203.966000
USFEB212021-02-173.69003.68103.68100.00303.6790A3.7020B3.67203.766000
USMAR212021-03-173.69103.68003.68000.00303.6780A3.7020B3.65704.288000
USJUN212021-06-163.68903.68003.68000.00303.6790A3.7010B3.65703.983000
USSEP212021-09-153.68903.68003.68000.00303.6790A3.7000B3.67103.963000

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.
UXDEC202020-12-163.69223.68173.68170.00253.6797A3.7041B3.65664.2935073
UXMAR212021-03-173.69103.68023.68020.00293.6780A3.7024B3.65694.288305
UXJUN212021-06-163.68933.67963.67960.00283.6782A3.7012B3.65683.983902
UXSEP212021-09-153.68913.67983.67980.00313.6782A3.7008B3.67063.963500

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