Wyniki sesji z dnia 2021-01-19

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.
AMMAR212021-03-170.77150.77190.77190.00330.7701A0.7721B0.56940.779700
AMJUN212021-06-160.77200.77240.77240.00340.7706A0.7725B0.68320.780200
AMSEP212021-09-150.77230.77270.77270.00330.7710A0.7729B0.70220.780600
AMDEC212021-12-150.77270.77310.77310.00330.7714A0.7732B0.74820.780900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.77150.77190.77190.00330.7701A0.7721B0.56940.779700
AXJUN212021-06-160.77200.77240.77240.00340.7706A0.7725B0.68320.780200
AXSEP212021-09-150.77230.77270.77270.00330.7710A0.7729B0.70220.780600
AXDEC212021-12-150.77270.77310.77310.00330.7714A0.7732B0.74820.780900

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.
CAMAR212021-03-171.27311.27321.2732-0.00351.2721A1.2741B1.26651.456700
CAJUN212021-06-161.27281.27291.2729-0.00341.2718A1.2738B1.26611.369600
CASEP212021-09-151.27271.27271.2727-0.00351.2716A1.2736B1.26601.340100
CADEC212021-12-151.27241.27251.2725-0.00351.2714A1.2733B1.26631.294200

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.
CMJAN212021-01-204.21004.21204.2120-0.00704.2060A4.2160B4.09604.358000
CMFEB212021-02-174.21204.21404.2140-0.00704.2090A4.2180B4.09904.269000
CMMAR212021-03-174.21404.21704.2170-0.00704.2110A4.2200B4.06104.444003
CMJUN212021-06-164.22204.22504.2250-0.00604.2190A4.2270B4.07204.375000
CMSEP212021-09-154.23104.23404.2340-0.00604.2280A4.2360B4.12604.385000
CMDEC212021-12-154.24104.24304.2430-0.00704.2390A4.2450B4.13804.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.27311.27321.2732-0.00351.2721A1.2741B1.26651.456700
CNJUN212021-06-161.27281.27291.2729-0.00341.2718A1.2738B1.26611.369600
CNSEP212021-09-151.27271.27271.2727-0.00351.2716A1.2736B1.26601.340100
CNDEC212021-12-151.27241.27251.2725-0.00351.2714A1.2733B1.26631.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.21374.21644.2164-0.00704.2106A4.2202B4.06034.444000
CXJUN212021-06-164.22174.22434.2243-0.00714.2189A4.2279B4.07144.375200
CXSEP212021-09-154.23064.23324.2332-0.00654.2279A4.2361B4.12524.385400
CXDEC212021-12-154.24084.24304.2430-0.00654.2381A4.2452B4.13774.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMJAN212021-01-201.21141.21381.21380.00711.2105A1.2140B1.16571.231200
DMFEB212021-02-171.21211.21451.21450.00711.2112A1.2147B1.18691.232000
DMMAR212021-03-171.21281.21531.21530.00711.2120A1.2155B1.08061.232903
DMJUN212021-06-161.21531.21781.21780.00711.2144A1.2179B1.12871.235300
DMSEP212021-09-151.21781.22021.22020.00711.2169A1.2204B1.17171.237700
DMDEC212021-12-151.22051.22301.22300.00711.2197A1.2232B1.21491.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.21281.21531.21530.00711.2120A1.2155B1.08061.2329024
DXJUN212021-06-161.21531.21781.21780.00711.2144A1.2179B1.12871.235300
DXSEP212021-09-151.21781.22021.22020.00711.2169A1.2204B1.17171.237700
DXDEC212021-12-151.22051.22301.22300.00711.2197A1.2232B1.21491.240500

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.
EBMAR212021-03-170.89120.89230.89230.00100.8908A0.8924B0.87340.951800
EBJUN212021-06-160.89240.89360.89360.00100.8921A0.8937B0.88970.925400
EBSEP212021-09-150.89370.89490.89490.00100.8935A0.8950B0.89120.926800
EBDEC212021-12-150.89520.89630.89630.00100.8949A0.8963B0.89260.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1726.17326.19226.1920.01426.162A26.190B26.11427.91300
ECJUN212021-06-1626.21826.23426.2340.01326.210A26.228B26.15527.51900
ECSEP212021-09-1526.26126.28026.2800.01426.256A26.269B26.24327.54500
ECDEC212021-12-1526.30426.32026.3200.01426.302A26.304B26.30126.49700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDJAN212021-01-201.21141.21381.21380.00711.2105A1.2140B1.16571.231200
EDFEB212021-02-171.21211.21451.21450.00711.2112A1.2147B1.18691.232000
EDMAR212021-03-171.21281.21531.21530.00711.2120A1.2155B1.08061.232900
EDJUN212021-06-161.21531.21781.21780.00711.2144A1.2179B1.12871.235300
EDSEP212021-09-151.21781.22021.22020.00711.2169A1.2204B1.17171.237700
EDDEC212021-12-151.22051.22301.22300.00711.2197A1.2232B1.21491.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1726.17326.19226.1920.01426.162A26.190B26.11427.91300
EEJUN212021-06-1626.21826.23426.2340.01326.210A26.228B26.15527.51900
EESEP212021-09-1526.26126.28026.2800.01426.256A26.269B26.24327.54500
EEDEC212021-12-1526.30426.32026.3200.01426.302A26.304B26.30126.49700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.07631.07641.07640.00131.0755A1.0768B1.04801.088500
EFJUN212021-06-161.07551.07571.07570.00131.0749A1.0761B1.05931.085900
EFSEP212021-09-151.07481.07501.07500.00141.0742A1.0753B1.06421.085200
EFDEC212021-12-151.07411.07441.07440.00141.0736A1.0746B1.07211.084400

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17360.30358.95358.95-2.07359.05A359.79B345.71371.9700
EHJUN212021-06-16361.44360.02360.02-2.11360.14A360.84B346.74372.1000
EHSEP212021-09-15362.65361.10361.10-2.16361.30A361.92B356.58373.4600
EHDEC212021-12-15363.77362.13362.13-2.18362.38A362.87B358.82368.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17126.07126.23126.230.97126.01A126.27B114.77127.5400
EJJUN212021-06-16126.18126.34126.340.96126.13A126.39B119.91127.6600
EJSEP212021-09-15126.29126.45126.450.97126.25A126.50B122.05127.7600
EJDEC212021-12-15126.39126.56126.560.97126.35A126.58B125.54127.8500

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.
EMJAN212021-01-204.53304.53504.5350-0.00204.5310A4.5360B4.42704.650002
EMFEB212021-02-174.53504.53704.5370-0.00204.5330A4.5370B4.42904.620000
EMMAR212021-03-174.53704.53804.5380-0.00204.5340A4.5380B4.39804.6620059
EMJUN212021-06-164.54204.54404.5440-0.00204.5400A4.5440B4.40704.663000
EMSEP212021-09-154.54904.55004.5500-0.00204.5470A4.5500B4.45104.671000
EMDEC212021-12-154.55704.55904.5590-0.00104.5550A4.5570B4.47204.649000

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.
EPMAR212021-03-170.89120.89230.89230.00100.8908A0.8924B0.87340.951800
EPJUN212021-06-160.89240.89360.89360.00100.8921A0.8937B0.88980.925400
EPSEP212021-09-150.89370.89490.89490.00100.8935A0.8950B0.89110.926800
EPDEC212021-12-150.89520.89630.89630.00100.8949A0.8963B0.89260.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.07631.07641.07640.00131.0755A1.0768B1.04801.088500
ESJUN212021-06-161.07551.07571.07570.00131.0749A1.0761B1.05931.085900
ESSEP212021-09-151.07481.07501.07500.00141.0742A1.0753B1.06421.085200
ESDEC212021-12-151.07411.07441.07440.00141.0736A1.0746B1.07211.084400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUJAN212021-01-204.53304.53504.5350-0.00204.5310A4.5360B4.42704.650000
EUFEB212021-02-174.53504.53704.5370-0.00204.5330A4.5370B4.42904.620000
EUMAR212021-03-174.53704.53804.5380-0.00204.5340A4.5380B4.39804.662000
EUJUN212021-06-164.54204.54404.5440-0.00204.5400A4.5440B4.40704.663000
EUSEP212021-09-154.54904.55004.5500-0.00204.5470A4.5500B4.45104.671000
EUDEC212021-12-154.55704.55904.5590-0.00104.5550A4.5570B4.47204.649000

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.
EXMAR212021-03-174.53614.53814.5381-0.00184.5337A4.5387B4.33273436.37560343
EXJUN212021-06-164.54164.54384.5438-0.00184.5395A4.5441B4.3586115.9165012
EXSEP212021-09-154.54844.55044.5504-0.00134.5464A4.5501B4.38484.671808
EXDEC212021-12-154.55654.55844.5584-0.00124.5545A4.5572B4.41104.6805012
EXMAR222022-03-164.56564.56654.5665-0.00204.5630A4.5646B4.43624.862600
EXJUN222022-06-154.57444.57454.5745-0.00264.5715A4.5718B4.44644.784900
EXSEP222022-09-214.58424.58394.5839-0.00294.5812A4.5802B4.45844.710000
EXDEC222022-12-214.59354.59254.5925-0.00364.5904A4.5883B4.47144.721000
EXMAR232023-03-154.60434.60264.6026-0.00424.6010A4.5977B4.48274.732200
EXJUN232023-06-214.61844.61584.6158-0.00474.6148A4.6100B4.49614.745200
EXSEP232023-09-204.63164.62784.6278-0.00564.6276A4.6214B4.56444.757300
EXDEC232023-12-204.64474.64034.6403-0.00594.6405A4.6328B4.59054.749000

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17126.07126.23126.230.97126.01A126.27B114.77127.5400
EYJUN212021-06-16126.18126.34126.340.96126.13A126.39B119.91127.6600
EYSEP212021-09-15126.29126.45126.450.97126.25A126.50B122.05127.7600
EYDEC212021-12-15126.39126.56126.560.97126.35A126.58B125.54127.8500

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.
HMMAR212021-03-170.88760.88570.8857-0.00410.8852A0.8883B0.87650.973300
HMJUN212021-06-160.88520.88340.8834-0.00410.8829A0.8859B0.87430.942700
HMSEP212021-09-150.88290.88100.8810-0.00410.8805A0.8835B0.87200.919400
HMDEC212021-12-150.88040.87850.8785-0.00400.8780A0.8809B0.86960.883400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.88760.88570.8857-0.00410.8852A0.8883B0.87650.973302
HXJUN212021-06-160.88520.88340.8834-0.00410.8829A0.8859B0.87430.942700
HXSEP212021-09-150.88290.88100.8810-0.00410.8805A0.8835B0.87200.919400
HXDEC212021-12-150.88040.87850.8785-0.00400.8780A0.8809B0.86960.883400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17103.94103.87103.870.19103.83A103.98B102.61110.0400
JMJUN212021-06-16103.82103.76103.760.19103.72A103.86B102.50107.3200
JMSEP212021-09-15103.70103.64103.640.19103.60A103.75B102.38105.5100
JMDEC212021-12-15103.54103.49103.490.20103.45A103.60B102.23103.8200

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.
JXMAR212021-03-17103.94103.87103.870.19103.83A103.98B102.61110.0400
JXJUN212021-06-16103.82103.76103.760.19103.72A103.86B102.50107.3200
JXSEP212021-09-15103.70103.64103.640.19103.60A103.75B102.38105.5100
JXDEC212021-12-15103.54103.49103.490.20103.45A103.60B102.23103.8200

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.
PMJAN212021-01-205.08805.08805.0880-0.00805.0840A5.0920B4.80705.146000
PMFEB212021-02-175.08705.08705.0870-0.00805.0830A5.0910B4.80805.130000
PMMAR212021-03-175.08605.08705.0870-0.00705.0820A5.0900B4.79505.249000
PMJUN212021-06-165.08505.08505.0850-0.00805.0820A5.0880B4.79805.147000
PMSEP212021-09-155.08505.08505.0850-0.00705.0820A5.0870B4.81505.148000
PMDEC212021-12-155.08705.08605.0860-0.00705.0840A5.0880B4.90405.135000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.35971.36201.36200.00641.3597A1.3629B1.15341.370500
PNJUN212021-06-161.36051.36271.36270.00641.3603A1.3636B1.22841.371100
PNSEP212021-09-151.36121.36341.36340.00641.3612A1.3643B1.27051.371800
PNDEC212021-12-151.36231.36451.36450.00631.3623A1.3655B1.32341.372800

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-175.08605.08615.0861-0.00815.0824A5.0904B4.79505.249300
PPJUN212021-06-165.08465.08505.0850-0.00795.0813A5.0888B4.79775.147600
PPSEP212021-09-155.08465.08465.0846-0.00755.0815A5.0878B4.81495.148100
PPDEC212021-12-155.08635.08595.0859-0.00755.0832A5.0884B4.90355.135500

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.35971.36201.36200.00641.3596A1.3629B1.15341.370500
PXJUN212021-06-161.36051.36271.36270.00641.3604A1.3636B1.22841.371100
PXSEP212021-09-151.36121.36341.36340.00641.3612A1.3643B1.27051.371800
PXDEC212021-12-151.36231.36451.36450.00631.3624A1.3655B1.32331.372800

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.
UMJAN212021-01-203.74203.73603.7360-0.02403.7370A3.7410B3.61803.966000
UMFEB212021-02-173.74103.73503.7350-0.02403.7360A3.7400B3.61803.768000
UMMAR212021-03-173.74003.73403.7340-0.02403.7350A3.7390B3.61804.2880043
UMJUN212021-06-163.73703.73203.7320-0.02303.7330A3.7360B3.61903.983000
UMSEP212021-09-153.73503.72903.7290-0.02403.7310A3.7330B3.61903.963000
UMDEC212021-12-153.73303.72703.7270-0.02403.7290A3.7310B3.62003.760000

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.
USJAN212021-01-203.74203.73603.7360-0.02403.7370A3.7410B3.61803.966000
USFEB212021-02-173.74103.73503.7350-0.02403.7360A3.7400B3.61803.768000
USMAR212021-03-173.74003.73403.7340-0.02403.7350A3.7390B3.61804.288000
USJUN212021-06-163.73703.73203.7320-0.02303.7330A3.7360B3.61903.983000
USSEP212021-09-153.73503.72903.7290-0.02403.7310A3.7330B3.61903.963000
USDEC212021-12-153.73303.72703.7270-0.02403.7290A3.7310B3.62003.760000

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.
UXMAR212021-03-173.73993.73403.7340-0.02383.7348A3.7394B3.61774.2883041
UXJUN212021-06-163.73693.73133.7313-0.02363.7322A3.7365B3.61813.9839024
UXSEP212021-09-153.73473.72903.7290-0.02333.7301A3.7337B3.61903.963500
UXDEC212021-12-153.73283.72703.7270-0.02333.7284A3.7312B3.61933.760000

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