Wyniki sesji z dnia 2021-01-07

Plik CSV z wynikami sesji
AC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ACMAR212021-03-17          00
ACJUN212021-06-16          00
ACSEP212021-09-15          00
ACDEC212021-12-15          00
AFMAR212021-03-17          00
AFJUN212021-06-16          00
AFSEP212021-09-15          00
AFDEC212021-12-15          00
AJMAR212021-03-17          00
AJJUN212021-06-16          00
AJSEP212021-09-15          00
AJDEC212021-12-15          00

AM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AMMAR212021-03-170.77800.77570.77570.00820.7737A0.7785B0.56940.778500
AMJUN212021-06-160.77840.77610.77610.00820.7743A0.7789B0.68320.778900
AMSEP212021-09-150.77880.77650.77650.00820.7747A0.7793B0.70220.779300
AMDEC212021-12-150.77910.77690.77690.00840.7750A0.7796B0.74820.779600

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.77800.77570.77570.00820.7737A0.7785B0.56940.778500
AXJUN212021-06-160.77840.77610.77610.00820.7743A0.7789B0.68320.778900
AXSEP212021-09-150.77880.77650.77650.00820.7747A0.7793B0.70220.779300
AXDEC212021-12-150.77910.77690.77690.00840.7750A0.7796B0.74820.779600

AZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AZMAR212021-03-17          00
AZJUN212021-06-16          00
AZSEP212021-09-15          00
AZDEC212021-12-15          00

CA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CAMAR212021-03-171.26891.27051.2705-0.00751.2674A1.2731B1.26651.456700
CAJUN212021-06-161.26881.27041.2704-0.00741.2673A1.2728B1.26641.369600
CASEP212021-09-151.26871.27041.2704-0.00741.2672A1.2727B1.26641.340100
CADEC212021-12-151.26861.27001.2700-0.00771.2671A1.2726B1.26641.294200

CC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CCMAR212021-03-17          00
CCJUN212021-06-16          00
CCSEP212021-09-15          00
CCDEC212021-12-15          00
CJMAR212021-03-17          00
CJJUN212021-06-16          00
CJSEP212021-09-15          00
CJDEC212021-12-15          00

CM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CMJAN212021-01-204.17704.15204.1520-0.07004.1520A4.1910B4.09604.358000
CMFEB212021-02-174.18004.15504.1550-0.07004.1550A4.1940B4.09904.269000
CMMAR212021-03-174.18204.15804.1580-0.06904.1580A4.1970B4.06104.444002
CMJUN212021-06-164.19204.16804.1680-0.06904.1670A4.2060B4.07204.375000
CMSEP212021-09-154.20304.17804.1780-0.06904.1790A4.2160B4.12604.385000
CMDEC212021-12-154.21404.18804.1880-0.07004.1900A4.2270B4.13804.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.26891.27051.2705-0.00751.2674A1.2731B1.26651.456700
CNJUN212021-06-161.26881.27041.2704-0.00741.2673A1.2728B1.26641.369600
CNSEP212021-09-151.26871.27041.2704-0.00741.2672A1.2727B1.26641.340100
CNDEC212021-12-151.26861.27001.2700-0.00771.2671A1.2726B1.26641.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.18204.15774.1577-0.06934.1572A4.1976B4.06034.444000
CXJUN212021-06-164.19194.16734.1673-0.06954.1670A4.2068B4.07144.375200
CXSEP212021-09-154.20284.17754.1775-0.06974.1783A4.2164B4.12524.385400
CXDEC212021-12-154.21354.18844.1884-0.06994.1899A4.2274B4.13774.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMJAN212021-01-201.22531.22811.22810.00241.2253A1.2312B1.16571.231200
DMFEB212021-02-171.22601.22891.22890.00251.2260A1.2319B1.18691.232000
DMMAR212021-03-171.22681.22971.22970.00261.2268A1.2326B1.08061.232900
DMJUN212021-06-161.22931.23231.23230.00281.2293A1.2351B1.12871.235300
DMSEP212021-09-151.23191.23471.23470.00261.2319A1.2377B1.17171.237700
DMDEC212021-12-151.23461.23751.23750.00261.2346A1.2404B1.22361.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.22681.22971.22970.00261.2268A1.2326B1.08061.2329018
DXJUN212021-06-161.22931.23231.23230.00281.2293A1.2351B1.12871.235300
DXSEP212021-09-151.23191.23471.23470.00261.2319A1.2377B1.17171.237700
DXDEC212021-12-151.23461.23751.23750.00261.2346A1.2404B1.22361.240500

EA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EAMAR212021-03-17          00
EAJUN212021-06-16          00
EASEP212021-09-15          00
EADEC212021-12-15          00

EB futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EBMAR212021-03-170.90380.90370.9037-0.00020.9028A0.9063B0.87340.951800
EBJUN212021-06-160.90510.90500.9050-0.00020.9041A0.9076B0.89080.925400
EBSEP212021-09-150.90640.90630.9063-0.00030.9055A0.9089B0.89230.926800
EBDEC212021-12-150.90780.90770.9077-0.00020.9069A0.9103B0.90230.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1726.21826.17826.178-0.04626.188A26.214B26.11427.91300
ECJUN212021-06-1626.25926.22026.220-0.04526.233A26.251B26.15527.51900
ECSEP212021-09-1526.28826.26226.262-0.04626.282A26.286B26.24327.54500
ECDEC212021-12-1526.33626.30426.304-0.04626.330A26.322B26.30126.49700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDJAN212021-01-201.22531.22811.22810.00241.2253A1.2312B1.16571.231200
EDFEB212021-02-171.22611.22891.22890.00251.2261A1.2319B1.18691.232000
EDMAR212021-03-171.22681.22971.22970.00261.2268A1.2326B1.08061.232900
EDJUN212021-06-161.22931.23231.23230.00281.2293A1.2351B1.12871.235300
EDSEP212021-09-151.23191.23471.23470.00261.2319A1.2377B1.17171.237700
EDDEC212021-12-151.23451.23751.23750.00261.2345A1.2404B1.22441.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1726.21826.17826.178-0.04626.188A26.214B26.11427.91300
EEJUN212021-06-1626.25926.22026.220-0.04526.233A26.251B26.15527.51900
EESEP212021-09-1526.28826.26226.262-0.04626.282A26.286B26.24327.54500
EEDEC212021-12-1526.33626.30426.304-0.04626.330A26.322B26.30126.49700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.08281.08291.08290.00361.0796A1.0834B1.04801.088500
EFJUN212021-06-161.08201.08221.08220.00361.0790A1.0826B1.05931.085900
EFSEP212021-09-151.08131.08151.08150.00361.0784A1.0819B1.06421.085200
EFDEC212021-12-151.08061.08091.08090.00361.0777A1.0812B1.07641.084400

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17359.55358.12358.12-4.40357.40A359.49B345.71371.9700
EHJUN212021-06-16360.57359.09359.09-4.36358.42A360.39B346.74372.1000
EHSEP212021-09-15361.58360.01360.01-4.39359.43A361.25B356.58373.4600
EHDEC212021-12-15362.55360.94360.94-4.44360.38A362.12B358.82368.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17127.30127.29127.290.82126.40A127.32B114.77127.3200
EJJUN212021-06-16127.42127.40127.400.81126.51A127.44B119.91127.4400
EJSEP212021-09-15127.52127.51127.510.82126.63A127.54B122.05127.5400
EJDEC212021-12-15127.62127.62127.620.82126.74A127.64B126.41127.6400

EK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EKMAR212021-03-17          00
EKJUN212021-06-16          00
EKSEP212021-09-15          00
EKDEC212021-12-15          00

EM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EMJAN212021-01-204.52504.49804.4980-0.04804.4980A4.5270B4.42704.650000
EMFEB212021-02-174.52704.50004.5000-0.04804.5000A4.5290B4.42904.620000
EMMAR212021-03-174.52904.50204.5020-0.05004.5030A4.5310B4.39804.6620055
EMJUN212021-06-164.53704.51004.5100-0.06004.5110A4.5380B4.40704.663000
EMSEP212021-09-154.54604.51804.5180-0.06004.5190A4.5460B4.45104.671000
EMDEC212021-12-154.55404.52704.5270-0.06104.5290A4.5550B4.47204.649000

EN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ENMAR212021-03-17 10.486210.48620.0000    10.437513.296500
ENJUN212021-06-16 10.506910.50690.0000    10.458211.028900
ENSEP212021-09-15          00
ENDEC212021-12-15          00

EP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EPMAR212021-03-170.90380.90370.9037-0.00020.9028A0.9063B0.87340.951800
EPJUN212021-06-160.90510.90500.9050-0.00020.9042A0.9076B0.89080.925400
EPSEP212021-09-150.90640.90630.9063-0.00030.9055A0.9089B0.89230.926800
EPDEC212021-12-150.90780.90770.9077-0.00020.9069A0.9103B0.90230.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.08281.08291.08290.00361.0796A1.0834B1.04801.088500
ESJUN212021-06-161.08201.08221.08220.00361.0790A1.0826B1.05931.085900
ESSEP212021-09-151.08131.08151.08150.00361.0784A1.0819B1.06421.085200
ESDEC212021-12-151.08061.08091.08090.00361.0777A1.0812B1.07641.084400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUJAN212021-01-204.52504.49804.4980-0.06004.4980A4.5270B4.42704.650000
EUFEB212021-02-174.52704.50004.5000-0.06004.5000A4.5290B4.42904.620000
EUMAR212021-03-174.52904.50204.5020-0.06004.5030A4.5310B4.39804.662000
EUJUN212021-06-164.53704.51004.5100-0.06004.5110A4.5380B4.40704.663000
EUSEP212021-09-154.54604.51804.5180-0.06004.5190A4.5460B4.45104.671000
EUDEC212021-12-154.55404.52704.5270-0.06104.5290A4.5550B4.47204.649000

EW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EWMAR212021-03-17 10.342910.34290.0000    10.269211.378200
EWJUN212021-06-16 10.354210.35420.0000    10.278810.624300
EWSEP212021-09-15          00
EWDEC212021-12-15          00

EX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EXMAR212021-03-174.52854.50194.5019-0.05314.5021A4.5318B4.33273436.37560322
EXJUN212021-06-164.53664.50934.5093-0.06064.5101A4.5387B4.3586115.9165010
EXSEP212021-09-154.54534.51754.5175-0.06074.5187A4.5465B4.38484.671808
EXDEC212021-12-154.55394.52694.5269-0.06044.5287A4.5556B4.41104.680508
EXMAR222022-03-164.56564.53574.5357-0.06154.5390A4.5637B4.43624.862600
EXJUN222022-06-154.57594.54494.5449-0.06174.5487A4.5722B4.44644.784900
EXSEP222022-09-214.58724.55564.5556-0.06164.5593A4.5824B4.45844.710000
EXDEC222022-12-214.59804.56524.5652-0.06214.5695A4.5921B4.47144.721000
EXMAR232023-03-154.61034.57684.5768-0.06234.5819A4.6038B4.48274.732200
EXJUN232023-06-214.62504.59134.5913-0.06234.5977A4.6184B4.49614.745200
EXSEP232023-09-204.63894.60504.6050-0.06214.6117A4.6320B4.56444.757300
EXDEC232023-12-204.65284.61844.6184-0.06224.6253A4.6457B4.59054.749000

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17127.30127.29127.290.82126.40A127.32B114.77127.3200
EYJUN212021-06-16127.42127.40127.400.81126.51A127.44B119.91127.4400
EYSEP212021-09-15127.52127.51127.510.82126.63A127.54B122.05127.5400
EYDEC212021-12-15127.62127.62127.620.82126.74A127.64B126.41127.6400

EZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EZMAR212021-03-17          00
EZJUN212021-06-16          00
EZSEP212021-09-15          00
EZDEC212021-12-15          00
FJMAR212021-03-17          00
FJJUN212021-06-16          00
FJSEP212021-09-15          00
FJDEC212021-12-15          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.
HMMAR212021-03-170.87920.88060.88060.00110.8765A0.8825B0.87650.973300
HMJUN212021-06-160.87690.87830.87830.00100.8743A0.8801B0.87430.942700
HMSEP212021-09-150.87460.87600.87600.00110.8720A0.8778B0.87200.919400
HMDEC212021-12-150.87220.87340.87340.00100.8696A0.8752B0.86960.881900

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.87920.88060.88060.00110.8765A0.8825B0.87650.973302
HXJUN212021-06-160.87690.87830.87830.00100.8743A0.8801B0.87430.942700
HXSEP212021-09-150.87460.87600.87600.00110.8720A0.8778B0.87200.919400
HXDEC212021-12-150.87220.87340.87340.00100.8696A0.8752B0.86960.881900

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17103.35103.52103.520.46102.61A103.65B102.61110.0400
JMJUN212021-06-16103.24103.41103.410.46102.50A103.54B102.50107.3200
JMSEP212021-09-15103.11103.28103.280.44102.38A103.42B102.38105.5100
JMDEC212021-12-15102.96103.13103.130.44102.23A103.26B102.23103.3300

JP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JPMAR212021-03-17          00
JPJUN212021-06-16          00
JPSEP212021-09-15          00
JPDEC212021-12-15          00

JX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JXMAR212021-03-17103.35103.52103.520.46102.61A103.65B102.61110.0400
JXJUN212021-06-16103.24103.41103.410.46102.50A103.54B102.50107.3200
JXSEP212021-09-15103.11103.28103.280.44102.38A103.42B102.38105.5100
JXDEC212021-12-15102.96103.13103.130.44102.23A103.26B102.23103.3300

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMJAN212021-01-20          00
KMFEB212021-02-17          00
KMMAR212021-03-17          00
KMJUN212021-06-16          00
KMSEP212021-09-15          00
KMDEC212021-12-15          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXJAN212021-01-20          00
KXFEB212021-02-17          00
KXMAR212021-03-17          00
KXJUN212021-06-16          00
KXSEP212021-09-15          00
KXDEC212021-12-15          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.
NMMAR212021-03-17 0.4230.4230.000    0.3470.42400
NMJUN212021-06-16 0.4230.4230.000    0.4090.42400
NMSEP212021-09-15          00
NMDEC212021-12-15          00

NX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NXMAR212021-03-17 0.42300.42300.0000    0.34700.424000
NXJUN212021-06-16 0.42300.42300.0000    0.40900.424000
NXSEP212021-09-15          00
NXDEC212021-12-15          00

PA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PAMAR212021-03-17          00
PAJUN212021-06-16          00
PASEP212021-09-15          00
PADEC212021-12-15          00
PCMAR212021-03-17          00
PCJUN212021-06-16          00
PCSEP212021-09-15          00
PCDEC212021-12-15          00
PFMAR212021-03-17          00
PFJUN212021-06-16          00
PFSEP212021-09-15          00
PFDEC212021-12-15          00

PM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PMJAN212021-01-204.99704.98204.9820-0.06504.9820A5.0140B4.80705.146000
PMFEB212021-02-174.99704.98204.9820-0.06504.9820A5.0140B4.80805.130000
PMMAR212021-03-174.99704.98304.9830-0.06404.9820A5.0140B4.79505.249000
PMJUN212021-06-164.99804.98304.9830-0.06604.9840A5.0140B4.79805.147000
PMSEP212021-09-155.00104.98504.9850-0.06504.9860A5.0150B4.81505.148000
PMDEC212021-12-155.00304.98804.9880-0.06504.9900A5.0180B4.90405.135000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.35731.36071.36070.00301.3567A1.3632B1.15341.370500
PNJUN212021-06-161.35791.36141.36140.00311.3574A1.3639B1.22841.371100
PNSEP212021-09-151.35871.36221.36220.00321.3582A1.3646B1.27051.371700
PNDEC212021-12-151.35991.36341.36340.00331.3593A1.3657B1.32341.372700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-174.99664.98224.9822-0.06514.9819A5.0140B4.79505.249300
PPJUN212021-06-164.99784.98334.9833-0.06514.9833A5.0147B4.79775.147600
PPSEP212021-09-155.00014.98504.9850-0.06514.9855A5.0154B4.81495.148100
PPDEC212021-12-155.00244.98804.9880-0.06484.9895A5.0182B4.90355.135500

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.35731.36071.36070.00301.3567A1.3632B1.15341.370500
PXJUN212021-06-161.35801.36151.36150.00321.3574A1.3639B1.22841.371100
PXSEP212021-09-151.35871.36221.36220.00321.3582A1.3646B1.27051.371700
PXDEC212021-12-151.35991.36341.36340.00331.3593A1.3657B1.32331.372700

PY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PYMAR212021-03-17          00
PYJUN212021-06-16          00
PYSEP212021-09-15          00
PYDEC212021-12-15          00

SM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SMMAR212021-03-17 0.4290.4290.000    0.4070.43400
SMJUN212021-06-16 0.4290.4290.000    0.4220.43500
SMSEP212021-09-15          00
SMDEC212021-12-15          00

SX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SXMAR212021-03-17 0.42900.42900.0000    0.40700.434000
SXJUN212021-06-16 0.42900.42900.0000    0.42200.435000
SXSEP212021-09-15          00
SXDEC212021-12-15          00

UK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UKMAR212021-03-17          00
UKJUN212021-06-16          00
UKSEP212021-09-15          00
UKDEC212021-12-15          00

UM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UMJAN212021-01-203.67803.66403.6640-0.05503.6650A3.6910B3.61803.966000
UMFEB212021-02-173.67703.66303.6630-0.05603.6640A3.6900B3.61803.766000
UMMAR212021-03-173.67703.66303.6630-0.05503.6630A3.6900B3.61804.2880039
UMJUN212021-06-163.67603.66203.6620-0.05503.6630A3.6880B3.61903.983000
UMSEP212021-09-153.67503.66103.6610-0.05503.6620A3.6870B3.61903.963000
UMDEC212021-12-153.67403.66003.6600-0.05503.6620A3.6860B3.62003.752000

UN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UNMAR212021-03-17 8.82338.82330.0000    8.668312.104700
UNJUN212021-06-16 8.82358.82350.0000    8.66909.759400
UNSEP212021-09-15          00
UNDEC212021-12-15          00

US futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
USJAN212021-01-203.67803.66403.6640-0.05503.6650A3.6910B3.61803.966000
USFEB212021-02-173.67703.66303.6630-0.05603.6640A3.6900B3.61803.766000
USMAR212021-03-173.67703.66303.6630-0.05503.6630A3.6900B3.61804.288000
USJUN212021-06-163.67603.66203.6620-0.05503.6630A3.6880B3.61903.983000
USSEP212021-09-153.67503.66103.6610-0.05503.6620A3.6870B3.61903.963000
USDEC212021-12-153.67403.66003.6600-0.05503.6620A3.6860B3.62003.752000

UW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UWMAR212021-03-17 8.70228.70220.0000    8.582010.402300
UWJUN212021-06-16 8.69488.69480.0000    8.57529.403800
UWSEP212021-09-15          00
UWDEC212021-12-15          00

UX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UXMAR212021-03-173.67643.66253.6625-0.05533.6630A3.6902B3.61774.2883041
UXJUN212021-06-163.67543.66123.6612-0.05563.6621A3.6889B3.61813.9839016
UXSEP212021-09-153.67503.66043.6604-0.05573.6619A3.6873B3.61903.963500
UXDEC212021-12-153.67363.65943.6594-0.05583.6615A3.6860B3.61933.752600

ZU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ZUMAR212021-03-17          00
ZUJUN212021-06-16          00
ZUSEP212021-09-15          00
ZUDEC212021-12-15          00
ZYMAR212021-03-17          00
ZYJUN212021-06-16          00
ZYSEP212021-09-15          00
ZYDEC212021-12-15          00