Wyniki sesji z dnia 2021-01-27

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.
AMMAR212021-03-170.77380.76920.7692-0.00510.7686A0.7737B0.56940.779700
AMJUN212021-06-160.77420.76960.7696-0.00510.7690A0.7741B0.68320.780200
AMSEP212021-09-150.77460.76990.7699-0.00510.7693A0.7744B0.70220.780600
AMDEC212021-12-150.77490.77020.7702-0.00510.7696A0.7749B0.74820.780900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.77380.76920.7692-0.00510.7686A0.7737B0.56940.779700
AXJUN212021-06-160.77420.76960.7696-0.00510.7690A0.7741B0.68320.780200
AXSEP212021-09-150.77460.76990.7699-0.00510.7693A0.7744B0.70220.780600
AXDEC212021-12-150.77490.77020.7702-0.00510.7696A0.7749B0.74820.780900

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.
CAMAR212021-03-171.27231.27621.27620.00561.2714A1.2765B1.25941.456700
CAJUN212021-06-161.27131.27601.27600.00551.2712A1.2763B1.25901.369600
CASEP212021-09-151.27121.27601.27600.00561.2712A1.2763B1.25891.340100
CADEC212021-12-151.27191.27601.27600.00581.2712A1.2761B1.25881.294200

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.
CMFEB212021-02-174.22104.23204.23200.01704.2210A4.2320B4.09904.269000
CMMAR212021-03-174.22304.23404.23400.01704.2210A4.2340B4.06104.444001
CMAPR212021-04-214.22504.23704.23700.01704.2250A4.2370B4.21204.237000
CMJUN212021-06-164.22904.24104.24100.01704.2290A4.2420B4.07204.375000
CMSEP212021-09-154.23804.25004.25000.01704.2380A4.2490B4.12604.385000
CMDEC212021-12-154.24704.25904.25900.01604.2490A4.2590B4.13804.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.27231.27621.27620.00561.2714A1.2765B1.25941.456700
CNJUN212021-06-161.27131.27601.27600.00551.2712A1.2763B1.25901.369600
CNSEP212021-09-151.27121.27601.27600.00561.2712A1.2763B1.25891.340100
CNDEC212021-12-151.27191.27601.27600.00581.2712A1.2761B1.25881.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.21724.23354.23350.01674.2209A4.2347B4.06034.444000
CXJUN212021-06-164.22424.24124.24120.01714.2288A4.2420B4.07144.375200
CXSEP212021-09-154.23824.24954.24950.01654.2376A4.2497B4.12524.385400
CXDEC212021-12-154.24734.25904.25900.01644.2485A4.2590B4.13774.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMFEB212021-02-171.21531.21181.2118-0.00471.2109A1.2163B1.18691.232000
DMMAR212021-03-171.21611.21241.2124-0.00501.2116A1.2165B1.08061.232901
DMAPR212021-04-211.21701.21351.2135-0.00491.2127A1.2174B1.21271.221200
DMJUN212021-06-161.21851.21491.2149-0.00491.2140A1.2188B1.12871.235300
DMSEP212021-09-151.22101.21751.2175-0.00471.2166A1.2219B1.17171.237700
DMDEC212021-12-151.22371.22011.2201-0.00501.2194A1.2239B1.21491.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.21611.21241.2124-0.00501.2116A1.2165B1.08061.2329021
DXJUN212021-06-161.21851.21491.2149-0.00491.2140A1.2188B1.12871.235300
DXSEP212021-09-151.22101.21751.2175-0.00471.2166A1.2219B1.17171.237700
DXDEC212021-12-151.22371.22011.2201-0.00501.2194A1.2239B1.21491.240500

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.
EBMAR212021-03-170.88550.88500.8850-0.00260.8834A0.8855B0.87340.951804
EBJUN212021-06-160.88640.88640.8864-0.00250.8847A0.8868B0.88470.925400
EBSEP212021-09-150.88780.88780.8878-0.00240.8861A0.8881B0.88610.926800
EBDEC212021-12-150.88910.88910.8891-0.00260.8875A0.8894B0.88750.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1726.06726.07826.078-0.03925.987A26.067B25.98727.91300
ECJUN212021-06-1626.11626.12326.123-0.03926.036A26.105B26.03627.51900
ECSEP212021-09-1526.16526.16926.169-0.03826.085A26.148B26.08527.54500
ECDEC212021-12-1526.21526.21326.213-0.03826.134A26.187B26.13426.49700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDFEB212021-02-171.21531.21181.2118-0.00471.2109A1.2163B1.18691.232000
EDMAR212021-03-171.21611.21241.2124-0.00501.2116A1.2165B1.08061.232900
EDAPR212021-04-211.21701.21351.2135-0.00491.2127A1.2174B1.21271.221200
EDJUN212021-06-161.21851.21491.2149-0.00491.2140A1.2188B1.12871.235300
EDSEP212021-09-151.22101.21751.2175-0.00471.2166A1.2219B1.17171.237700
EDDEC212021-12-151.22371.22011.2201-0.00501.2194A1.2239B1.21491.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1726.06726.07826.078-0.03925.987A26.067B25.98727.91300
EEJUN212021-06-1626.11626.12326.123-0.03926.036A26.105B26.03627.51900
EESEP212021-09-1526.16526.16926.169-0.03826.085A26.148B26.08527.54500
EEDEC212021-12-1526.21526.21326.213-0.03826.134A26.187B26.13426.49700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.07721.07591.0759-0.00301.0755A1.0774B1.04801.088502
EFJUN212021-06-161.07661.07531.0753-0.00301.0749A1.0766B1.05931.085900
EFSEP212021-09-151.07661.07461.0746-0.00301.0743A1.0761B1.06421.085200
EFDEC212021-12-151.07541.07391.0739-0.00301.0737A1.0752B1.07211.084400

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17360.15361.19361.191.72360.20A361.35B345.71371.9700
EHJUN212021-06-16361.11362.20362.201.73361.26A362.31B346.74372.1000
EHSEP212021-09-15362.17363.28363.281.72362.38A363.37B356.58373.4600
EHDEC212021-12-15363.17364.34364.341.70363.50A364.37B358.82368.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17126.06126.03126.03-0.08125.82A126.11B114.77127.5400
EJJUN212021-06-16126.18126.14126.14-0.10125.94A126.21B119.91127.6600
EJSEP212021-09-15126.29126.25126.25-0.09126.05A126.32B122.05127.7600
EJDEC212021-12-15126.40126.36126.36-0.08126.16A126.43B125.54127.8500

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.
EMFEB212021-02-174.54704.55404.55400.00604.5470A4.5530B4.42904.620000
EMMAR212021-03-174.54804.55504.55500.00604.5480A4.5540B4.39804.6620055
EMAPR212021-04-214.55104.55804.55800.00604.5500A4.5560B4.53304.557000
EMJUN212021-06-164.55404.56104.56100.00604.5540A4.5590B4.40704.663000
EMSEP212021-09-154.56004.56704.56700.00604.5600A4.5640B4.45104.671000
EMDEC212021-12-154.56904.57404.57400.00604.5680A4.5720B4.47204.649000

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.
EPMAR212021-03-170.88550.88500.8850-0.00260.8834A0.8855B0.87340.951800
EPJUN212021-06-160.88640.88640.8864-0.00250.8847A0.8868B0.88470.925400
EPSEP212021-09-150.88780.88780.8878-0.00240.8861A0.8881B0.88610.926800
EPDEC212021-12-150.88910.88910.8891-0.00260.8875A0.8894B0.88750.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.07721.07591.0759-0.00301.0755A1.0774B1.04801.088500
ESJUN212021-06-161.07661.07531.0753-0.00301.0749A1.0766B1.05931.085900
ESSEP212021-09-151.07661.07461.0746-0.00301.0743A1.0761B1.06421.085200
ESDEC212021-12-151.07541.07391.0739-0.00301.0737A1.0752B1.07211.084400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUFEB212021-02-174.54704.55404.55400.00604.5470A4.5530B4.42904.620000
EUMAR212021-03-174.54804.55504.55500.00604.5480A4.5540B4.39804.662000
EUAPR212021-04-214.55104.55804.55800.00604.5500A4.5560B4.53304.557000
EUJUN212021-06-164.55404.56104.56100.00604.5540A4.5590B4.40704.663000
EUSEP212021-09-154.56004.56704.56700.00604.5600A4.5640B4.45104.671000
EUDEC212021-12-154.56904.57404.57400.00604.5680A4.5720B4.47204.649000

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.
EXMAR212021-03-174.54914.55514.55510.00584.5478A4.5542B4.33273436.37560288
EXJUN212021-06-164.55444.56084.56080.00634.5531A4.5594B4.3586115.9165012
EXSEP212021-09-154.56094.56674.56670.00564.5599A4.5649B4.38484.671806
EXDEC212021-12-154.56804.57404.57400.00594.5677A4.5720B4.41104.680508
EXMAR222022-03-164.57634.58284.58280.00604.5763A4.5799B4.43624.862600
EXJUN222022-06-154.58554.59174.59170.00614.5855A4.5881B4.44644.784900
EXSEP222022-09-214.59594.60134.60130.00614.5959A4.5974B4.45844.710000
EXDEC222022-12-214.60564.61104.61100.00604.6056A4.6061B4.47144.721000
EXMAR232023-03-154.61534.62134.62130.00614.6163A4.6157B4.48274.732200
EXJUN232023-06-21 4.63494.63490.00624.6304A4.6286B4.49614.745200
EXSEP232023-09-20 4.64714.64710.00644.6432A4.6404B4.56444.757300
EXDEC232023-12-20 4.66004.66000.00684.6562A4.6522B4.59054.749000

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17126.07126.03126.03-0.08125.82A126.11B114.77127.5400
EYJUN212021-06-16126.18126.14126.14-0.10125.94A126.21B119.91127.6600
EYSEP212021-09-15126.29126.25126.25-0.09126.05A126.32B122.05127.7600
EYDEC212021-12-15126.40126.36126.36-0.08126.16A126.43B125.54127.8500

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.
HMMAR212021-03-170.88590.88740.88740.00120.8857A0.8879B0.87650.973300
HMJUN212021-06-160.88360.88510.88510.00130.8834A0.8855B0.87430.942700
HMSEP212021-09-150.88130.88270.88270.00120.8811A0.8832B0.87200.919400
HMDEC212021-12-150.87880.88020.88020.00110.8786A0.8806B0.86960.883400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.88590.88740.88740.00120.8857A0.8879B0.87650.973302
HXJUN212021-06-160.88360.88510.88510.00130.8834A0.8855B0.87430.942700
HXSEP212021-09-150.88130.88270.88270.00120.8811A0.8832B0.87200.919400
HXDEC212021-12-150.87880.88020.88020.00110.8786A0.8806B0.86960.883400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17103.62103.93103.930.33103.64A103.94B102.61110.0400
JMJUN212021-06-16103.50103.82103.820.33103.52A103.83B102.50107.3200
JMSEP212021-09-15103.38103.70103.700.33103.40A103.71B102.38105.5100
JMDEC212021-12-15103.27103.56103.560.34103.29A103.56B102.23103.8200

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.
JXMAR212021-03-17103.62103.93103.930.33103.64A103.94B102.61110.0400
JXJUN212021-06-16103.50103.82103.820.33103.52A103.83B102.50107.3200
JXSEP212021-09-15103.38103.70103.700.33103.40A103.71B102.38105.5100
JXDEC212021-12-15103.27103.56103.560.34103.29A103.56B102.23103.8200

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMFEB212021-02-17          00
KMMAR212021-03-17          00
KMAPR212021-04-21          00
KMJUN212021-06-16          00
KMSEP212021-09-15          00
KMDEC212021-12-15          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXFEB212021-02-17          00
KXMAR212021-03-17          00
KXAPR212021-04-21          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.
PMFEB212021-02-175.13305.14805.14800.02005.1390A5.1530B4.80805.153000
PMMAR212021-03-175.13205.14705.14700.02005.1380A5.1520B4.79505.249000
PMAPR212021-04-215.13905.14605.14600.02005.1380A5.1510B5.08905.151000
PMJUN212021-06-165.13705.14505.14500.02005.1370A5.1500B4.79805.150000
PMSEP212021-09-155.13605.14405.14400.02005.1370A5.1480B4.81505.148000
PMDEC212021-12-155.13605.14505.14500.02005.1380A5.1480B4.90405.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.37171.37001.3700-0.00181.3686A1.3745B1.15341.374502
PNJUN212021-06-161.37241.37071.3707-0.00181.3693A1.3752B1.22841.375200
PNSEP212021-09-151.37311.37141.3714-0.00181.3700A1.3758B1.27051.375800
PNDEC212021-12-151.37411.37231.3723-0.00191.3710A1.3768B1.32341.376800

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-175.13275.14675.14670.02015.1373A5.1523B4.79505.249300
PPJUN212021-06-165.13715.14515.14510.02055.1367A5.1501B4.79775.150100
PPSEP212021-09-155.13655.14385.14380.01975.1364A5.1486B4.81495.148600
PPDEC212021-12-155.13665.14455.14450.01985.1375A5.1487B4.90355.148700

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.37171.37001.3700-0.00181.3686A1.3745B1.15341.374500
PXJUN212021-06-161.37241.37071.3707-0.00181.3693A1.3752B1.22841.375200
PXSEP212021-09-151.37311.37141.3714-0.00181.3700A1.3758B1.27051.375800
PXDEC212021-12-151.37411.37231.3723-0.00191.3710A1.3768B1.32331.376800

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.
UMFEB212021-02-173.74103.75803.75800.01903.7390A3.7590B3.61803.768000
UMMAR212021-03-173.74003.75703.75700.02003.7420A3.7580B3.61804.2880037
UMAPR212021-04-213.73803.75503.75500.01903.7410A3.7570B3.71903.757000
UMJUN212021-06-163.73603.75403.75400.02003.7340A3.7550B3.61903.983000
UMSEP212021-09-153.73303.75103.75100.01903.7320A3.7520B3.61903.963000
UMDEC212021-12-153.73103.74903.74900.01903.7300A3.7490B3.62003.760000

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.
USFEB212021-02-173.74103.75803.75800.01903.7390A3.7590B3.61803.768000
USMAR212021-03-173.74003.75703.75700.02003.7420A3.7580B3.61804.288000
USAPR212021-04-213.73803.75503.75500.01903.7410A3.7570B3.71903.757000
USJUN212021-06-163.73603.75403.75400.02003.7340A3.7550B3.61903.983000
USSEP212021-09-153.73303.75103.75100.01903.7320A3.7520B3.61903.963000
USDEC212021-12-153.73103.74903.74900.01903.7300A3.7490B3.62003.760000

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.
UXMAR212021-03-173.74023.75663.75660.01953.7420A3.7586B3.61774.2883041
UXJUN212021-06-163.73403.75373.75370.01963.7340A3.7552B3.61813.9839024
UXSEP212021-09-153.73183.75093.75090.01893.7318A3.7522B3.61903.963500
UXDEC212021-12-153.73133.74863.74860.01903.7298A3.7499B3.61933.760000

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