Wyniki sesji z dnia 2020-12-16

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.
AMDEC202020-12-160.75570.75580.75580.00210.7559A0.7558B0.57000.757700
AMMAR212021-03-170.75630.75650.75650.00220.7566A0.7564B0.56940.758400
AMJUN212021-06-160.75670.75690.75690.00220.7569A0.7568B0.68320.758800
AMSEP212021-09-150.75690.75710.75710.00210.7572A0.7570B0.70220.759000

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC202020-12-160.75570.75580.75580.00210.7559A0.7558B0.57000.757700
AXMAR212021-03-170.75630.75650.75650.00220.7566A0.7564B0.56940.758400
AXJUN212021-06-160.75670.75690.75690.00220.7569A0.7568B0.68320.758800
AXSEP212021-09-150.75690.75710.75710.00210.7572A0.7570B0.70220.759000

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.
CADEC202020-12-161.27011.27001.2700-0.00401.2700A1.2699B1.27001.457800
CAMAR212021-03-171.26941.26931.2693-0.00411.2692A1.2692B1.26921.456700
CAJUN212021-06-161.26941.26921.2692-0.00411.2693A1.2691B1.26931.369600
CASEP212021-09-151.26941.26921.2692-0.00411.2693A1.2691B1.26931.340100

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.
CMDEC202020-12-16 4.12504.1144-0.01264.1320A4.1160B4.00104.428008
CMJAN212021-01-20 4.12904.1290-0.00204.1370A4.1200B4.10904.358000
CMFEB212021-02-17 4.13204.1320-0.00204.1400A4.1240B4.11204.166000
CMMAR212021-03-17 4.13504.1350-0.00204.1430A4.1260B4.06104.444001
CMJUN212021-06-16 4.14604.1460-0.00304.1550A4.1370B4.07204.375000
CMSEP212021-09-15 4.15904.1590-0.00104.1680A4.1490B4.12904.385000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC202020-12-161.27011.27001.2700-0.00401.2700A1.2699B1.27001.457900
CNMAR212021-03-171.26941.26931.2693-0.00411.2692A1.2692B1.26921.456700
CNJUN212021-06-161.26941.26921.2692-0.00411.2693A1.2691B1.26931.369600
CNSEP212021-09-151.26941.26921.2692-0.00411.2693A1.2691B1.26931.340100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC202020-12-16 4.12454.1144-0.01214.1320A4.1169B4.00054.428500
CXMAR212021-03-17 4.13454.1345-0.00234.1425A4.1268B4.06034.444000
CXJUN212021-06-16 4.14614.1461-0.00204.1544A4.1377B4.07144.375200
CXSEP212021-09-15 4.15834.1583-0.00174.1672A4.1496B4.12884.385400

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMDEC202020-12-161.21541.21551.22050.00641.2151A1.2154B1.07781.217800
DMJAN212021-01-201.21681.21691.21690.00151.2170A1.2169B1.16571.219200
DMFEB212021-02-171.21751.21761.21760.00141.2170A1.2176B1.18691.220000
DMMAR212021-03-171.21821.21841.21840.00161.2185A1.2190B1.08061.220600
DMJUN212021-06-161.22071.22081.22080.00151.2209A1.2214B1.12871.223100
DMSEP212021-09-151.22321.22341.22340.00151.2227A1.2233B1.17171.225700

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC202020-12-161.21541.21551.22050.00641.2151A1.2154B1.07781.217808
DXMAR212021-03-171.21821.21841.21840.00161.2185A1.2190B1.08061.220600
DXJUN212021-06-161.22071.22081.22080.00151.2209A1.2214B1.12871.223100
DXSEP212021-09-151.22321.22341.22340.00151.2227A1.2233B1.17171.225700

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.
EBDEC202020-12-160.90400.90390.9039-0.00280.9040A0.9043B0.78130.949500
EBMAR212021-03-170.90550.90530.9053-0.00280.9055A0.9051B0.87340.951800
EBJUN212021-06-160.90690.90680.9068-0.00280.9069A0.9069B0.89080.925400
EBSEP212021-09-150.90850.90830.9083-0.00280.9085A0.9082B0.89230.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC202020-12-16 26.32726.327-0.03626.364A26.290B25.28827.92400
ECMAR212021-03-17 26.35126.351-0.03626.394A26.308B26.11427.91300
ECJUN212021-06-16 26.39326.393-0.03526.439A26.343B26.15527.51900
ECSEP212021-09-15 26.43826.438-0.03526.483A26.387B26.26327.54500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDDEC202020-12-161.21541.21551.21550.00141.2151A1.2154B1.07781.217800
EDJAN212021-01-201.21681.21691.21690.00151.2170A1.2169B1.16571.219200
EDFEB212021-02-171.21751.21761.21760.00141.2170A1.2176B1.18691.220000
EDMAR212021-03-171.21821.21841.21840.00161.2185A1.2190B1.08061.220600
EDJUN212021-06-161.22071.22081.22080.00151.2209A1.2214B1.12871.223100
EDSEP212021-09-151.22321.22341.22340.00151.2227A1.2233B1.17171.225700

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC202020-12-16 26.32726.327-0.03626.364A26.290B25.28827.92400
EEMAR212021-03-17 26.35126.351-0.03626.394A26.308B26.11427.91300
EEJUN212021-06-16 26.39326.393-0.03526.439A26.343B26.15527.51900
EESEP212021-09-15 26.43826.438-0.03526.483A26.387B26.26327.54500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC202020-12-161.07651.07641.0764-0.00091.0765A1.0764B1.04891.089500
EFMAR212021-03-171.07581.07561.0756-0.00091.0757A1.0757B1.04801.088500
EFJUN212021-06-161.07511.07481.0748-0.00101.0750A1.0749B1.05931.085300
EFSEP212021-09-151.07451.07421.0742-0.00101.0744A1.0739B1.06421.084600

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC202020-12-16 356.16356.160.52357.42A354.91B331.23371.1100
EHMAR212021-03-17 357.14357.140.54358.42A355.80B345.71371.9700
EHJUN212021-06-16 358.16358.160.53359.50A356.82B346.74372.1000
EHSEP212021-09-15 359.16359.160.52360.58A357.75B356.58373.4600

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJDEC202020-12-16126.03125.98125.980.01125.98A126.03B110.69127.1600
EJMAR212021-03-17126.09126.10126.100.00126.09A126.11B114.77127.2200
EJJUN212021-06-16126.26126.21126.210.01126.22A126.26B119.91127.2900
EJSEP212021-09-15126.36126.32126.320.01126.33A126.36B122.05126.9800

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.
EMDEC202020-12-16 4.44004.4347-0.01134.4480A4.4310B4.30704.6550061
EMJAN212021-01-20 4.44304.4430-0.00604.4510A4.4340B4.42704.650000
EMFEB212021-02-17 4.44504.4450-0.00604.4540A4.4360B4.42904.498000
EMMAR212021-03-17 4.44804.4480-0.00604.4560A4.4390B4.39804.6620015
EMJUN212021-06-16 4.45704.4570-0.00604.4660A4.4480B4.40704.663000
EMSEP212021-09-15 4.46704.4670-0.00604.4760A4.4580B4.45104.671000

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.
EPDEC202020-12-160.90400.90390.9039-0.00280.9040A0.9043B0.78130.949500
EPMAR212021-03-170.90550.90530.9053-0.00280.9055A0.9051B0.87340.951800
EPJUN212021-06-160.90690.90680.9068-0.00280.9069A0.9066B0.89080.925400
EPSEP212021-09-150.90850.90830.9083-0.00280.9085A0.9082B0.89230.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC202020-12-161.07651.07641.0764-0.00091.0765A1.0764B1.04891.089500
ESMAR212021-03-171.07581.07561.0756-0.00091.0757A1.0757B1.04801.088500
ESJUN212021-06-161.07511.07481.0748-0.00101.0750A1.0749B1.05931.085300
ESSEP212021-09-151.07451.07421.0742-0.00101.0744A1.0739B1.06421.084600

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUDEC202020-12-16 4.44004.4400-0.00604.4480A4.4310B4.30704.655000
EUJAN212021-01-20 4.44304.4430-0.00604.4510A4.4340B4.42704.650000
EUFEB212021-02-17 4.44504.4450-0.00604.4540A4.4360B4.42904.498000
EUMAR212021-03-17 4.44804.4480-0.00604.4560A4.4390B4.39804.662000
EUJUN212021-06-16 4.45704.4570-0.00604.4660A4.4480B4.40704.663000
EUSEP212021-09-15 4.46704.4670-0.00604.4760A4.4580B4.45104.671000

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.
EXDEC202020-12-16 4.43954.4347-0.01114.4473A4.4316B2.86754.66640277
EXMAR212021-03-17 4.44744.4474-0.00634.4552A4.4393B4.33273436.3756018
EXJUN212021-06-16 4.45684.4568-0.00614.4651A4.4481B4.3586115.916506
EXSEP212021-09-15 4.46704.4670-0.00624.4753A4.4580B4.38484.671800
EXDEC212021-12-15 4.47644.4764-0.00644.4852A4.4672B4.41104.680500
EXMAR222022-03-16 4.48734.4873-0.00614.4953A4.4772B4.43624.862600
EXJUN222022-06-15 4.49944.4994-0.00584.5094A4.4885B4.44644.784900
EXSEP222022-09-21 4.51314.5131-0.00504.5233A4.5014B4.45844.710000
EXDEC222022-12-21 4.52554.5255-0.00474.5365A4.5129B4.47144.721000
EXMAR232023-03-15 4.53944.5394-0.00524.5516A4.5261B4.48274.732200
EXJUN232023-06-21 4.55584.5558-0.00574.5692A4.5413B4.49614.745200
EXSEP232023-09-20 4.57084.5708-0.00614.5857A4.5557B4.56444.757300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC202020-12-16126.03125.98125.980.01125.98A126.03B110.69127.1600
EYMAR212021-03-17126.09126.10126.100.00126.09A126.11B114.77127.2200
EYJUN212021-06-16126.26126.21126.210.01126.22A126.26B119.91127.2900
EYSEP212021-09-15126.36126.32126.320.01126.33A126.36B122.05126.9800

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.
HMDEC202020-12-160.88570.88560.8856-0.00180.8853A0.8855B0.88510.977000
HMMAR212021-03-170.88300.88290.8829-0.00190.8825A0.8827B0.88240.973300
HMJUN212021-06-160.88070.88050.8805-0.00190.8801A0.8803B0.88010.942700
HMSEP212021-09-150.87830.87810.8781-0.00190.8778A0.8779B0.87770.919400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC202020-12-160.88570.88560.8856-0.00180.8853A0.8855B0.88510.977006
HXMAR212021-03-170.88300.88290.8829-0.00190.8825A0.8827B0.88240.973302
HXJUN212021-06-160.88070.88050.8805-0.00190.8801A0.8803B0.88010.942700
HXSEP212021-09-150.87830.87810.8781-0.00190.8778A0.8779B0.87770.919400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC202020-12-16103.66103.65103.65-0.12103.65A103.64B100.02110.4200
JMMAR212021-03-17103.51103.50103.50-0.12103.50A103.49B103.02110.0400
JMJUN212021-06-16103.39103.38103.38-0.12103.39A103.37B102.89107.3200
JMSEP212021-09-15103.27103.26103.26-0.12103.27A103.25B102.77105.5100

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.
JXDEC202020-12-16103.66103.65103.65-0.12103.65A103.64B100.02110.4200
JXMAR212021-03-17103.51103.50103.50-0.12103.50A103.49B103.02110.0400
JXJUN212021-06-16103.39103.38103.38-0.12103.39A103.37B102.89107.3200
JXSEP212021-09-15103.27103.26103.26-0.12103.27A103.25B102.77105.5100

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.
PMDEC202020-12-16 4.91204.91200.00904.9210A4.9030B4.79205.515000
PMJAN212021-01-20 4.91304.91300.01004.9220A4.9030B4.80705.146000
PMFEB212021-02-17 4.91304.91300.00904.9230A4.9030B4.80805.040000
PMMAR212021-03-17 4.91404.91400.01004.9230A4.9030B4.79505.249000
PMJUN212021-06-16 4.91604.91600.00904.9260A4.9050B4.79805.147000
PMSEP212021-09-15 4.91904.91900.00904.9300A4.9070B4.81505.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC202020-12-161.34461.34481.34480.00571.3448A1.3446B1.15291.349600
PNMAR212021-03-171.34571.34591.34590.00571.3457A1.3457B1.15341.350700
PNJUN212021-06-161.34621.34641.34640.00571.3465A1.3462B1.22841.351200
PNSEP212021-09-151.34671.34691.34690.00571.3470A1.3467B1.27051.351700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC202020-12-164.90364.91204.91200.00904.9210A4.9036B4.79205.515100
PPMAR212021-03-17 4.91344.91340.00914.9229A4.9033B4.79505.249300
PPJUN212021-06-16 4.91604.91600.00934.9258A4.9052B4.79775.147600
PPSEP212021-09-15 4.91894.91890.00924.9293A4.9076B4.81495.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC202020-12-161.34461.34481.34480.00571.3448A1.3446B1.15291.349600
PXMAR212021-03-171.34571.34591.34590.00571.3457A1.3457B1.15341.350700
PXJUN212021-06-161.34621.34641.34640.00571.3465A1.3462B1.22841.351200
PXSEP212021-09-151.34671.34691.34690.00571.3470A1.3467B1.27051.351700

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.
UMDEC202020-12-163.66003.65303.6334-0.02863.6600A3.6450B3.64304.2930044
UMJAN212021-01-203.65903.65103.6510-0.00903.6590A3.6430B3.64103.966000
UMFEB212021-02-173.65903.65103.6510-0.00903.6580A3.6430B3.64003.766000
UMMAR212021-03-173.65803.65103.6510-0.00903.6570A3.6430B3.64004.288000
UMJUN212021-06-163.65903.65103.6510-0.00903.6590A3.6430B3.64003.983000
UMSEP212021-09-153.65903.65203.6520-0.00903.6590A3.6430B3.64203.963000

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.
USDEC202020-12-163.66003.65303.6334-0.02863.6600A3.6450B3.64304.293000
USJAN212021-01-203.65903.65103.6510-0.00903.6590A3.6430B3.64103.966000
USFEB212021-02-173.65903.65103.6510-0.00903.6580A3.6430B3.64003.766000
USMAR212021-03-173.65803.65103.6510-0.00903.6570A3.6430B3.64004.288000
USJUN212021-06-163.65903.65103.6510-0.00903.6590A3.6430B3.64103.983000
USSEP212021-09-153.65903.65203.6520-0.00903.6590A3.6430B3.64203.963000

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.
UXDEC202020-12-163.66003.65273.6334-0.02843.6597A3.6457B3.64234.2935082
UXMAR212021-03-173.65773.65063.6506-0.00933.6564A3.6434B3.63984.288307
UXJUN212021-06-163.65843.65093.6509-0.00903.6583A3.6433B3.64033.9839014
UXSEP212021-09-153.65903.65173.6517-0.00913.6590A3.6445B3.64193.963500

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