Wyniki sesji z dnia 2020-12-11

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.
AMDEC202020-12-160.75340.75370.75370.00340.7523A0.7541B0.57000.754100
AMMAR212021-03-170.75410.75450.75450.00350.7530A0.7548B0.56940.754800
AMJUN212021-06-160.75450.75490.75490.00350.7535A0.7551B0.68320.755100
AMSEP212021-09-150.75480.75520.75520.00350.7538A0.7554B0.70220.755400

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.75340.75370.75370.00340.7523A0.7541B0.57000.754100
AXMAR212021-03-170.75410.75450.75450.00350.7530A0.7548B0.56940.754800
AXJUN212021-06-160.75450.75490.75490.00350.7535A0.7551B0.68320.755100
AXSEP212021-09-150.75480.75520.75520.00350.7538A0.7554B0.70220.755400

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.
CADEC202020-12-161.27531.27771.27770.00281.2752A1.2779B1.27371.457800
CAMAR212021-03-171.27461.27701.27700.00271.2746A1.2772B1.27311.456700
CAJUN212021-06-161.27451.27691.27690.00271.2745A1.2771B1.27311.369600
CASEP212021-09-151.27461.27691.27690.00271.2745A1.2771B1.27311.340100

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.
CMDEC202020-12-164.12604.11004.1100-0.00204.1100A4.1310B4.00104.428007
CMJAN212021-01-204.11404.11504.1150-0.00204.1140A4.1350B4.10904.358000
CMFEB212021-02-174.11704.11804.1180-0.00204.1170A4.1380B4.11204.166000
CMMAR212021-03-174.12004.12104.1210-0.00204.1200A4.1410B4.06104.444000
CMJUN212021-06-164.14704.13204.1320-0.00204.1320A4.1520B4.07204.375000
CMSEP212021-09-154.15904.14404.1440-0.00204.1450A4.1640B4.12904.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.27531.27771.27770.00281.2752A1.2779B1.27371.457900
CNMAR212021-03-171.27461.27701.27700.00271.2746A1.2772B1.27311.456700
CNJUN212021-06-161.27451.27691.27690.00271.2745A1.2770B1.27311.369600
CNSEP212021-09-151.27461.27691.27690.00271.2745A1.2770B1.27311.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-164.10914.11014.1101-0.00184.1091A4.1314B4.00054.428500
CXMAR212021-03-174.11994.12064.1206-0.00234.1199A4.1419B4.06034.444000
CXJUN212021-06-164.13174.13204.1320-0.00194.1317A4.1527B4.07144.375200
CXSEP212021-09-154.15954.14424.1442-0.00134.1444A4.1645B4.12884.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMDEC202020-12-161.21181.21191.2119-0.00051.2115A1.2135B1.07781.217800
DMJAN212021-01-201.21311.21331.2133-0.00051.2130A1.2150B1.16571.219200
DMFEB212021-02-171.21401.21411.2141-0.00051.2137A1.2157B1.18691.220000
DMMAR212021-03-171.21481.21491.2149-0.00051.2145A1.2166B1.08061.220600
DMJUN212021-06-161.21731.21741.2174-0.00051.2170A1.2190B1.12871.223100
DMSEP212021-09-151.21971.21991.2199-0.00041.2196A1.2215B1.17171.225700

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.21181.21191.2119-0.00051.2115A1.2135B1.07781.2178010
DXMAR212021-03-171.21481.21491.2149-0.00051.2145A1.2166B1.08061.220600
DXJUN212021-06-161.21731.21741.2174-0.00051.2170A1.2190B1.12871.2231012
DXSEP212021-09-151.21971.21991.2199-0.00041.2196A1.2215B1.17171.225700

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.
EBDEC202020-12-160.91470.91890.91890.00650.9147A0.9226B0.78130.949500
EBMAR212021-03-170.91620.92040.92040.00660.9162A0.9240B0.87340.951800
EBJUN212021-06-160.91770.92180.92180.00650.9177A0.9254B0.89080.925400
EBSEP212021-09-150.91920.92320.92320.00650.9192A0.9268B0.89230.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-1626.33626.33926.3390.02526.313A26.352B25.28827.92400
ECMAR212021-03-1726.36126.36226.3620.02826.342A26.367B26.11427.91300
ECJUN212021-06-1626.39826.40026.4000.02726.385A26.402B26.15527.51900
ECSEP212021-09-1526.44326.44926.4490.02926.439A26.448B26.26327.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDDEC202020-12-161.21181.21191.2119-0.00051.2115A1.2135B1.07781.217800
EDJAN212021-01-201.21311.21331.2133-0.00051.2130A1.2150B1.16571.219200
EDFEB212021-02-171.21401.21411.2141-0.00051.2137A1.2157B1.18691.220000
EDMAR212021-03-171.21481.21491.2149-0.00051.2145A1.2166B1.08061.220600
EDJUN212021-06-161.21731.21741.2174-0.00051.2170A1.2190B1.12871.223100
EDSEP212021-09-151.21971.21991.2199-0.00041.2196A1.2215B1.17171.225700

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-1626.33626.33926.3390.02526.313A26.352B25.28827.92400
EEMAR212021-03-1726.36126.36226.3620.02826.342A26.367B26.11427.91300
EEJUN212021-06-1626.39826.40026.4000.02726.385A26.402B26.15527.51900
EESEP212021-09-1526.44326.44926.4490.02926.439A26.448B26.26327.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.07551.07791.07790.00241.0753A1.0784B1.04891.089500
EFMAR212021-03-171.07481.07731.07730.00251.0747A1.0777B1.04801.088500
EFJUN212021-06-161.07421.07651.07650.00241.0740A1.0769B1.05931.085300
EFSEP212021-09-151.07351.07581.07580.00251.0734A1.0762B1.06421.084600

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16354.42354.46354.46-0.60354.33A355.23B331.23371.1100
EHMAR212021-03-17355.55355.46355.46-0.60355.46A356.13B345.71371.9700
EHJUN212021-06-16356.51356.54356.54-0.53356.48A357.13B346.74372.1000
EHSEP212021-09-15357.53357.49357.49-0.64357.54A358.16B357.54373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16126.10126.11126.11-0.45126.06A126.32B110.69127.1600
EJMAR212021-03-17126.21126.23126.23-0.44126.18A126.44B114.77127.2200
EJJUN212021-06-16126.34126.35126.35-0.43126.30A126.54B119.91127.2900
EJSEP212021-09-15126.45126.46126.46-0.42126.41A126.65B122.05126.9800

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.
EMDEC202020-12-164.43704.43004.43000.00804.4310A4.4430B4.30704.6550066
EMJAN212021-01-204.44004.43404.43400.00804.4350A4.4470B4.42704.650000
EMFEB212021-02-174.44304.43604.43600.00704.4370A4.4490B4.42904.498000
EMMAR212021-03-174.44504.43904.43900.00804.4400A4.4510B4.39804.6620015
EMJUN212021-06-164.45404.44804.44800.00804.4490A4.4600B4.40704.663000
EMSEP212021-09-154.46404.45804.45800.00804.4600A4.4700B4.45104.671000

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.
EPDEC202020-12-160.91470.91890.91890.00650.9147A0.9226B0.78130.949500
EPMAR212021-03-170.91620.92040.92040.00660.9162A0.9240B0.87340.951800
EPJUN212021-06-160.91770.92180.92180.00650.9177A0.9254B0.89080.925400
EPSEP212021-09-150.91920.92320.92320.00650.9192A0.9268B0.89230.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.07551.07791.07790.00241.0753A1.0784B1.04891.089500
ESMAR212021-03-171.07481.07731.07730.00251.0747A1.0777B1.04801.088500
ESJUN212021-06-161.07421.07651.07650.00241.0740A1.0769B1.05931.085300
ESSEP212021-09-151.07351.07581.07580.00251.0734A1.0762B1.06421.084600

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUDEC202020-12-164.43704.43004.43000.00804.4310A4.4430B4.30704.655000
EUJAN212021-01-204.44004.43404.43400.00804.4350A4.4470B4.42704.650000
EUFEB212021-02-174.44304.43604.43600.00704.4370A4.4490B4.42904.498000
EUMAR212021-03-174.44504.43904.43900.00804.4400A4.4510B4.39804.662000
EUJUN212021-06-164.45404.44804.44800.00804.4490A4.4600B4.40704.663000
EUSEP212021-09-154.46404.45804.45800.00804.4600A4.4700B4.45104.671000

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.
EXDEC202020-12-164.43734.43004.43000.00774.4315A4.4433B2.86754.66640272
EXMAR212021-03-174.44574.43854.43850.00754.4391A4.4517B4.33273436.3756021
EXJUN212021-06-164.45444.44784.44780.00814.4489A4.4604B4.3586115.9165015
EXSEP212021-09-154.46434.45814.45810.00864.4596A4.4702B4.38484.671800
EXDEC212021-12-154.47374.46774.46770.00844.4703A4.4797B4.41104.680500
EXMAR222022-03-164.48384.47874.47870.00824.4812A4.4905B4.43624.862600
EXJUN222022-06-154.49554.49064.49060.00774.4942A4.5018B4.44644.784900
EXSEP222022-09-214.50834.50384.50380.00704.5083A4.5142B4.45844.710000
EXDEC222022-12-214.52064.51654.51650.00654.5225A4.5261B4.47144.721000
EXMAR232023-03-154.53484.53204.53200.00744.5378A4.5405B4.48274.732200
EXJUN232023-06-214.55134.54994.54990.00804.5567A4.5573B4.49614.745200
EXSEP232023-09-204.56844.56694.56690.00924.5740A4.5731B4.56444.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16126.10126.11126.11-0.45126.06A126.32B110.69127.1600
EYMAR212021-03-17126.21126.23126.23-0.44126.18A126.44B114.77127.2200
EYJUN212021-06-16126.34126.35126.35-0.43126.30A126.54B119.91127.2900
EYSEP212021-09-15126.45126.46126.46-0.42126.41A126.65B122.05126.9800

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.
HMDEC202020-12-160.88740.88950.88950.00250.8867A0.8897B0.88650.977000
HMMAR212021-03-170.88470.88670.88670.00240.8839A0.8869B0.88380.973300
HMJUN212021-06-160.88230.88440.88440.00250.8815A0.8845B0.88140.942700
HMSEP212021-09-150.87990.88200.88200.00250.8792A0.8820B0.87900.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.88740.88950.88950.00250.8867A0.8897B0.88650.977002
HXMAR212021-03-170.88470.88670.88670.00240.8839A0.8869B0.88380.973300
HXJUN212021-06-160.88230.88440.88440.00250.8815A0.8845B0.88140.942700
HXSEP212021-09-150.87990.88200.88200.00250.8792A0.8820B0.87900.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16104.04104.06104.06-0.31103.99A104.14B100.02110.4200
JMMAR212021-03-17103.89103.90103.90-0.32103.84A103.98B103.02110.0400
JMJUN212021-06-16103.77103.79103.79-0.31103.72A103.86B102.89107.3200
JMSEP212021-09-15103.64103.66103.66-0.31103.59A103.73B102.77105.5100

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.
JXDEC202020-12-16104.04104.06104.06-0.31103.99A104.14B100.02110.4200
JXMAR212021-03-17103.89103.90103.90-0.32103.84A103.98B103.02110.0400
JXJUN212021-06-16103.77103.79103.79-0.31103.72A103.86B102.89107.3200
JXSEP212021-09-15103.64103.66103.66-0.31103.59A103.73B102.77105.5100

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.
PMDEC202020-12-164.81904.82104.8210-0.02704.8060A4.8500B4.79205.515000
PMJAN212021-01-204.82104.82204.8220-0.02704.8070A4.8510B4.80705.146000
PMFEB212021-02-174.82104.82204.8220-0.02704.8080A4.8510B4.80805.040000
PMMAR212021-03-174.82104.82304.8230-0.02604.8080A4.8520B4.79505.249000
PMJUN212021-06-164.82404.82504.8250-0.02604.8110A4.8540B4.79805.147000
PMSEP212021-09-154.82804.82904.8290-0.02504.8150A4.8570B4.81505.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.31871.31891.3189-0.01001.3141A1.3249B1.15291.349600
PNMAR212021-03-171.31921.31981.3198-0.01031.3153A1.3260B1.15341.350700
PNJUN212021-06-161.32061.32071.3207-0.01001.3160A1.3267B1.22841.351200
PNSEP212021-09-151.32071.32121.3212-0.01011.3167A1.3274B1.27051.351700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-164.81844.82044.8204-0.02704.8058A4.8506B4.79205.515100
PPMAR212021-03-174.82064.82254.8225-0.02664.8078A4.8526B4.79505.249300
PPJUN212021-06-164.82404.82514.8251-0.02594.8110A4.8545B4.79775.147600
PPSEP212021-09-154.82794.82864.8286-0.02534.8149A4.8574B4.81495.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.31811.31871.3187-0.01021.3141A1.3249B1.15291.349600
PXMAR212021-03-171.31981.32001.3200-0.01011.3153A1.3260B1.15341.350700
PXJUN212021-06-161.32001.32061.3206-0.01011.3160A1.3267B1.22841.351200
PXSEP212021-09-151.32071.32121.3212-0.01011.3167A1.3274B1.27051.351700

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.
UMDEC202020-12-163.65503.65603.65600.00803.6540A3.6640B3.64704.2930057
UMJAN212021-01-203.65303.65403.65400.00803.6530A3.6630B3.64503.966008
UMFEB212021-02-173.65203.65403.65400.00803.6520A3.6630B3.64503.766000
UMMAR212021-03-173.65203.65403.65400.00803.6520A3.6620B3.64504.288000
UMJUN212021-06-163.65403.65503.65500.00903.6530A3.6620B3.64503.983000
UMSEP212021-09-153.65403.65503.65500.00903.6540A3.6620B3.64603.963000

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.
USDEC202020-12-163.65503.65603.65600.00803.6540A3.6640B3.64704.293000
USJAN212021-01-203.65303.65403.65400.00803.6530A3.6630B3.64503.966000
USFEB212021-02-173.65203.65403.65400.00803.6520A3.6630B3.64503.766000
USMAR212021-03-173.65203.65403.65400.00803.6520A3.6620B3.64504.288000
USJUN212021-06-163.65403.65503.65500.00903.6530A3.6620B3.64503.983000
USSEP212021-09-153.65403.65503.65500.00903.6540A3.6620B3.64603.963000

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.
UXDEC202020-12-163.65543.65563.65560.00803.6535A3.6648B3.64614.2935073
UXMAR212021-03-173.65313.65343.65340.00783.6517A3.6627B3.64434.288305
UXJUN212021-06-163.65413.65443.65440.00873.6522A3.6624B3.64453.983902
UXSEP212021-09-153.65513.65523.65520.00903.6532A3.6629B3.64563.963500

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