Wyniki sesji z dnia 2021-01-11

Plik CSV z wynikami sesji
AC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ACMAR212021-03-17          02
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.
AMMAR212021-03-170.77210.76900.7690-0.01010.7681A0.7722B0.56940.779700
AMJUN212021-06-160.77250.76940.7694-0.01020.7686A0.7727B0.68320.780200
AMSEP212021-09-150.77290.76980.7698-0.01020.7690A0.7730B0.70220.780600
AMDEC212021-12-150.77340.77020.7702-0.01030.7694A0.7734B0.74820.780900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.77210.76900.7690-0.01010.7682A0.7722B0.56940.779700
AXJUN212021-06-160.77250.76940.7694-0.01020.7686A0.7727B0.68320.780200
AXSEP212021-09-150.77290.76980.7698-0.01020.7690A0.7730B0.70220.780600
AXDEC212021-12-150.77340.77020.7702-0.01030.7694A0.7734B0.74820.780900

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.
CAMAR212021-03-171.27461.28191.28190.01421.2741A1.2831B1.26651.456700
CAJUN212021-06-161.27421.28171.28170.01421.2739A1.2828B1.26641.369600
CASEP212021-09-151.27411.28161.28160.01431.2738A1.2826B1.26641.340100
CADEC212021-12-151.27401.28131.28130.01421.2737A1.2824B1.26641.294200

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.
CMJAN212021-01-204.17504.18104.18100.01504.1740A4.1860B4.09604.358000
CMFEB212021-02-174.17804.18404.18400.01604.1760A4.1890B4.09904.269000
CMMAR212021-03-174.18004.18604.18600.01404.1790A4.1910B4.06104.444002
CMJUN212021-06-164.18904.19504.19500.01404.1890A4.2000B4.07204.375000
CMSEP212021-09-154.19804.20404.20400.01304.1990A4.2090B4.12604.385000
CMDEC212021-12-154.20804.21404.21400.01204.2110A4.2190B4.13804.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.27461.28191.28190.01421.2741A1.2831B1.26651.456700
CNJUN212021-06-161.27421.28191.28190.01441.2739A1.2828B1.26641.369600
CNSEP212021-09-151.27411.28181.28180.01451.2738A1.2826B1.26641.340100
CNDEC212021-12-151.27401.28161.28160.01451.2737A1.2824B1.26641.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.18064.18564.18560.01414.1789A4.1916B4.06034.444000
CXJUN212021-06-164.18954.19444.19440.01374.1884A4.2008B4.07144.375200
CXSEP212021-09-154.19854.20414.20410.01354.1988A4.2092B4.12524.385400
CXDEC212021-12-154.20894.21444.21440.01274.2102A4.2192B4.13774.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMJAN212021-01-201.21971.21581.2158-0.01061.2144A1.2201B1.16571.231200
DMFEB212021-02-171.22041.21661.2166-0.01061.2151A1.2208B1.18691.232000
DMMAR212021-03-171.22121.21751.2175-0.01041.2159A1.2216B1.08061.232903
DMJUN212021-06-161.22371.21991.2199-0.01051.2184A1.2241B1.12871.235300
DMSEP212021-09-151.22621.22241.2224-0.01061.2210A1.2266B1.17171.237700
DMDEC212021-12-151.22911.22521.2252-0.01061.2237A1.2294B1.22361.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.22121.21751.2175-0.01041.2159A1.2216B1.08061.2329018
DXJUN212021-06-161.22371.21991.2199-0.01051.2184A1.2241B1.12871.235300
DXSEP212021-09-151.22621.22241.2224-0.01061.2210A1.2266B1.17171.237700
DXDEC212021-12-151.22911.22521.2252-0.01061.2237A1.2294B1.22361.240500

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.
EBMAR212021-03-170.90430.90260.90260.00060.9021A0.9045B0.87340.951800
EBJUN212021-06-160.90560.90400.90400.00070.9034A0.9058B0.89080.925400
EBSEP212021-09-150.90690.90530.90530.00070.9048A0.9071B0.89230.926800
EBDEC212021-12-150.90830.90670.90670.00070.9061A0.9084B0.90230.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1726.21326.30526.3050.11726.246A26.295B26.11427.91300
ECJUN212021-06-1626.25126.34826.3480.11926.292A26.334B26.15527.51900
ECSEP212021-09-1526.28026.38926.3890.11826.342A26.368B26.24327.54500
ECDEC212021-12-1526.32426.42926.4290.11626.388A26.407B26.30126.49700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDJAN212021-01-201.21971.21581.2158-0.01061.2144A1.2201B1.16571.231200
EDFEB212021-02-171.22051.21661.2166-0.01061.2151A1.2208B1.18691.232000
EDMAR212021-03-171.22121.21751.2175-0.01041.2159A1.2216B1.08061.232900
EDJUN212021-06-161.22371.21991.2199-0.01051.2184A1.2241B1.12871.235300
EDSEP212021-09-151.22621.22241.2224-0.01061.2210A1.2266B1.17171.237700
EDDEC212021-12-151.22911.22521.2252-0.01061.2237A1.2294B1.22371.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1726.21326.30526.3050.11726.246A26.295B26.11427.91300
EEJUN212021-06-1626.25126.34826.3480.11926.292A26.334B26.15527.51900
EESEP212021-09-1526.28026.38926.3890.11826.342A26.368B26.24327.54500
EEDEC212021-12-1526.32426.42926.4290.11626.388A26.407B26.30126.49700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.08171.08221.0822-0.00041.0813A1.0832B1.04801.088500
EFJUN212021-06-161.08111.08161.0816-0.00041.0806A1.0825B1.05931.085900
EFSEP212021-09-151.08051.08091.0809-0.00041.0800A1.0817B1.06421.085200
EFDEC212021-12-151.07991.08011.0801-0.00061.0794A1.0811B1.07641.084400

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17360.47361.57361.571.72360.99A361.73B345.71371.9700
EHJUN212021-06-16361.39362.56362.561.75362.03A362.67B346.74372.1000
EHSEP212021-09-15362.31363.56363.561.79363.09A363.58B356.58373.4600
EHDEC212021-12-15363.10364.44364.441.81363.97A364.45B358.82368.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17127.08126.79126.79-0.52126.68A127.08B114.77127.5400
EJJUN212021-06-16127.21126.91126.91-0.51126.81A127.19B119.91127.6600
EJSEP212021-09-15127.32127.02127.02-0.50126.92A127.30B122.05127.7600
EJDEC212021-12-15127.42127.12127.12-0.51127.02A127.40B126.41127.8500

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.
EMJAN212021-01-204.51804.52804.52800.01504.5210A4.5310B4.42704.650000
EMFEB212021-02-174.52004.52904.52900.01404.5220A4.5320B4.42904.620000
EMMAR212021-03-174.52204.53104.53100.01404.5240A4.5340B4.39804.6620055
EMJUN212021-06-164.52804.53804.53800.01404.5320A4.5420B4.40704.663000
EMSEP212021-09-154.53504.54604.54600.01404.5400A4.5480B4.45104.671000
EMDEC212021-12-154.54404.55404.55400.01304.5500A4.5560B4.47204.649000

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.
EPMAR212021-03-170.90430.90260.90260.00060.9021A0.9045B0.87340.951800
EPJUN212021-06-160.90570.90400.90400.00070.9034A0.9058B0.89080.925400
EPSEP212021-09-150.90690.90530.90530.00070.9048A0.9071B0.89230.926800
EPDEC212021-12-150.90830.90670.90670.00070.9061A0.9084B0.90230.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.08171.08221.0822-0.00041.0813A1.0832B1.04801.088500
ESJUN212021-06-161.08111.08161.0816-0.00041.0806A1.0825B1.05931.085900
ESSEP212021-09-151.08041.08091.0809-0.00041.0800A1.0817B1.06421.085200
ESDEC212021-12-151.07991.08011.0801-0.00061.0794A1.0811B1.07641.084400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUJAN212021-01-204.51804.52804.52800.01504.5210A4.5310B4.42704.650000
EUFEB212021-02-174.52004.52904.52900.01404.5220A4.5320B4.42904.620000
EUMAR212021-03-174.52204.53104.53100.01404.5240A4.5340B4.39804.662000
EUJUN212021-06-164.52804.53804.53800.01404.5320A4.5420B4.40704.663000
EUSEP212021-09-154.53504.54604.54600.01404.5400A4.5480B4.45104.671000
EUDEC212021-12-154.54404.55404.55400.01304.5500A4.5560B4.47204.649000

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.
EXMAR212021-03-174.52214.53124.53120.01474.5239A4.5348B4.33273436.37560331
EXJUN212021-06-164.52894.53804.53800.01424.5314A4.5420B4.3586115.9165010
EXSEP212021-09-154.53594.54544.54540.01404.5396A4.5482B4.38484.671808
EXDEC212021-12-154.54484.55394.55390.01334.5492A4.5566B4.41104.6805010
EXMAR222022-03-164.55294.56284.56280.01324.5590A4.5657B4.43624.862600
EXJUN222022-06-154.56114.57214.57210.01344.5691A4.5743B4.44644.784900
EXSEP222022-09-214.57074.58254.58250.01394.5798A4.5839B4.45844.710000
EXDEC222022-12-214.57954.59264.59260.01424.5903A4.5929B4.47144.721000
EXMAR232023-03-154.59034.60354.60350.01334.6024A4.6035B4.48274.732200
EXJUN232023-06-214.60744.61744.61740.01194.6178A4.6168B4.49614.745200
EXSEP232023-09-204.61994.63044.63040.01094.6315A4.6292B4.56444.757300
EXDEC232023-12-204.63444.64314.64310.00934.6456A4.6415B4.59054.749000

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17127.08126.79126.79-0.52126.68A127.08B114.77127.5400
EYJUN212021-06-16127.21126.91126.91-0.51126.81A127.19B119.91127.6600
EYSEP212021-09-15127.32127.02127.02-0.50126.92A127.30B122.05127.7600
EYDEC212021-12-15127.42127.12127.12-0.51127.02A127.39B126.41127.8500

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.
HMMAR212021-03-170.88560.88890.88890.00710.8853A0.8901B0.87650.973300
HMJUN212021-06-160.88320.88660.88660.00710.8830A0.8878B0.87430.942700
HMSEP212021-09-150.88080.88420.88420.00710.8807A0.8854B0.87200.919400
HMDEC212021-12-150.87830.88170.88170.00720.8782A0.8827B0.86960.882700

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.88560.88890.88890.00710.8853A0.8901B0.87650.973302
HXJUN212021-06-160.88320.88650.88650.00700.8830A0.8877B0.87430.942700
HXSEP212021-09-150.88080.88410.88410.00700.8807A0.8853B0.87200.919400
HXDEC212021-12-150.87830.88170.88170.00720.8782A0.8828B0.86960.882800

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17104.05104.16104.160.49103.99A104.22B102.61110.0400
JMJUN212021-06-16103.93104.04104.040.48103.87A104.10B102.50107.3200
JMSEP212021-09-15103.80103.92103.920.49103.75A103.97B102.38105.5100
JMDEC212021-12-15103.65103.76103.760.48103.59A103.82B102.23103.8200

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.
JXMAR212021-03-17104.05104.16104.160.49103.99A104.22B102.61110.0400
JXJUN212021-06-16103.93104.04104.040.48103.87A104.10B102.50107.3200
JXSEP212021-09-15103.80103.92103.920.49103.75A103.97B102.38105.5100
JXDEC212021-12-15103.65103.76103.760.48103.59A103.82B102.23103.8200

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.
PMJAN212021-01-205.01105.02005.02000.01405.0060A5.0260B4.80705.146000
PMFEB212021-02-175.01005.02005.02000.01405.0060A5.0250B4.80805.130000
PMMAR212021-03-175.01005.02005.02000.01405.0060A5.0250B4.79505.249000
PMJUN212021-06-165.01005.02105.02100.01505.0070A5.0260B4.79805.147000
PMSEP212021-09-155.01105.02105.02100.01305.0080A5.0250B4.81505.148000
PMDEC212021-12-155.01305.02305.02300.01205.0110A5.0270B4.90405.135000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.35021.34871.3487-0.01281.3466A1.3519B1.15341.370500
PNJUN212021-06-161.35101.34941.3494-0.01281.3474A1.3526B1.22841.371100
PNSEP212021-09-151.35181.35021.3502-0.01281.3482A1.3534B1.27051.371700
PNDEC212021-12-151.35291.35141.3514-0.01271.3491A1.3546B1.32341.372700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-175.00545.01985.01980.01405.0054A5.0255B4.79505.249300
PPJUN212021-06-165.01075.02025.02020.01405.0063A5.0260B4.79775.147600
PPSEP212021-09-155.01135.02105.02100.01365.0076A5.0256B4.81495.148100
PPDEC212021-12-155.01355.02325.02320.01305.0109A5.0276B4.90355.135500

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.35021.34871.3487-0.01281.3466A1.3519B1.15341.370500
PXJUN212021-06-161.35101.34941.3494-0.01281.3474A1.3526B1.22841.371100
PXSEP212021-09-151.35181.35021.3502-0.01281.3482A1.3534B1.27051.371700
PXDEC212021-12-151.35291.35141.3514-0.01271.3491A1.3546B1.32331.372700

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.
UMJAN212021-01-203.70403.72403.72400.04503.7070A3.7290B3.61803.966000
UMFEB212021-02-173.70303.72303.72300.04503.7060A3.7280B3.61803.766000
UMMAR212021-03-173.70203.72203.72200.04503.7060A3.7270B3.61804.2880041
UMJUN212021-06-163.70003.72003.72000.04503.7040A3.7250B3.61903.983000
UMSEP212021-09-153.69903.71903.71900.04503.7030A3.7230B3.61903.963000
UMDEC212021-12-153.69703.71703.71700.04403.7020A3.7210B3.62003.752000

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.
USJAN212021-01-203.70403.72403.72400.04503.7070A3.7290B3.61803.966000
USFEB212021-02-173.70303.72303.72300.04503.7060A3.7280B3.61803.766000
USMAR212021-03-173.70203.72203.72200.04503.7060A3.7270B3.61804.288000
USJUN212021-06-163.70003.72003.72000.04503.7040A3.7250B3.61903.983000
USSEP212021-09-153.69903.71903.71900.04503.7030A3.7230B3.61903.963000
USDEC212021-12-153.69703.71703.71700.04403.7020A3.7210B3.62003.752000

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.
UXMAR212021-03-173.70283.72173.72170.04473.7052A3.7277B3.61774.2883041
UXJUN212021-06-163.70093.72003.72000.04493.7039A3.7252B3.61813.9839016
UXSEP212021-09-153.69913.71853.71850.04463.7026A3.7230B3.61903.963500
UXDEC212021-12-153.69783.71673.71670.04383.7018A3.7213B3.61933.752600

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