Wyniki sesji z dnia 2021-02-03

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.
AMMAR212021-03-170.76180.76170.76170.00120.7605A0.7626B0.56940.779700
AMJUN212021-06-160.76220.76210.76210.00120.7609A0.7630B0.68320.780200
AMSEP212021-09-150.76250.76240.76240.00120.7612A0.7633B0.70220.780600
AMDEC212021-12-150.76280.76270.76270.00110.7616A0.7635B0.74820.780900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.76180.76170.76170.00120.7605A0.7626B0.56940.779700
AXJUN212021-06-160.76220.76210.76210.00120.7609A0.7630B0.68320.780200
AXSEP212021-09-150.76250.76240.76240.00120.7612A0.7633B0.70220.780600
AXDEC212021-12-150.76280.76270.76270.00110.7616A0.7635B0.74820.780900

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.
CAMAR212021-03-171.27791.28051.2805-0.00121.2771A1.2809B1.25941.456700
CAJUN212021-06-161.27781.28051.2805-0.00111.2770A1.2808B1.25901.369600
CASEP212021-09-151.27791.28041.2804-0.00121.2770A1.2808B1.25891.340100
CADEC212021-12-151.27781.28031.2803-0.00121.2770A1.2807B1.25881.294200

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.
CMFEB212021-02-174.14504.16004.16000.00504.1420A4.1610B4.09904.269000
CMMAR212021-03-174.14704.16204.16200.00504.1440A4.1620B4.06104.444001
CMAPR212021-04-214.14904.16404.16400.00504.1470A4.1650B4.14704.237000
CMJUN212021-06-164.15404.16904.16900.00604.1510A4.1690B4.07204.375000
CMSEP212021-09-154.16204.17704.17700.00504.1590A4.1760B4.12604.385000
CMDEC212021-12-154.17204.18604.18600.00504.1690A4.1850B4.13804.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.27791.28051.2805-0.00121.2771A1.2809B1.25941.456700
CNJUN212021-06-161.27781.28051.2805-0.00111.2770A1.2808B1.25901.369600
CNSEP212021-09-151.27791.28041.2804-0.00121.2770A1.2808B1.25891.340100
CNDEC212021-12-151.27781.28031.2803-0.00121.2770A1.2807B1.25881.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.14634.16204.16200.00514.1438A4.1628B4.06034.444000
CXJUN212021-06-164.15314.16864.16860.00524.1506A4.1692B4.07144.375200
CXSEP212021-09-154.16194.17654.17650.00504.1590A4.1767B4.12524.385400
CXDEC212021-12-154.17144.18604.18600.00534.1687A4.1858B4.13774.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMFEB212021-02-171.20431.20221.2022-0.00301.2010A1.2043B1.18691.232000
DMMAR212021-03-171.20511.20301.2030-0.00291.2016A1.2051B1.08061.232901
DMAPR212021-04-211.20591.20391.2039-0.00301.2026A1.2060B1.20261.221200
DMJUN212021-06-161.20751.20541.2054-0.00291.2040A1.2074B1.12871.235300
DMSEP212021-09-151.20981.20781.2078-0.00301.2066A1.2098B1.17171.237700
DMDEC212021-12-151.21251.21051.2105-0.00291.2092A1.2125B1.20921.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.20511.20301.2030-0.00291.2016A1.2051B1.08061.2329021
DXJUN212021-06-161.20751.20541.2054-0.00291.2040A1.2074B1.12871.235300
DXSEP212021-09-151.20981.20781.2078-0.00301.2066A1.2098B1.17171.237700
DXDEC212021-12-151.21251.21051.2105-0.00291.2092A1.2125B1.20921.240500

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.
EBMAR212021-03-170.88250.88190.8819-0.00070.8810A0.8824B0.87340.951805
EBJUN212021-06-160.88380.88320.8832-0.00080.8824A0.8838B0.88170.925400
EBSEP212021-09-150.88530.88460.8846-0.00080.8838A0.8852B0.88310.926800
EBDEC212021-12-150.88660.88600.8860-0.00070.8851A0.8865B0.88460.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1725.91625.94725.9470.03525.928A25.952B25.91527.91300
ECJUN212021-06-1625.95825.99025.9900.03325.976A25.992B25.96227.51900
ECSEP212021-09-1526.00326.03726.0370.03526.027A26.032B26.01527.54500
ECDEC212021-12-1526.05026.08226.0820.03426.076A26.075B26.06226.49700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDFEB212021-02-171.20431.20221.2022-0.00301.2010A1.2043B1.18691.232000
EDMAR212021-03-171.20511.20301.2030-0.00291.2016A1.2051B1.08061.232900
EDAPR212021-04-211.20591.20391.2039-0.00301.2026A1.2060B1.20261.221200
EDJUN212021-06-161.20751.20541.2054-0.00291.2040A1.2074B1.12871.235300
EDSEP212021-09-151.20981.20781.2078-0.00301.2066A1.2098B1.17171.237700
EDDEC212021-12-151.21251.21051.2105-0.00291.2092A1.2125B1.20921.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1725.91625.94725.9470.03525.928A25.952B25.91527.91300
EEJUN212021-06-1625.95825.99025.9900.03325.976A25.992B25.96227.51900
EESEP212021-09-1526.00326.03726.0370.03526.027A26.032B26.01527.54500
EEDEC212021-12-1526.05026.08226.0820.03426.076A26.075B26.06226.49700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.08051.07991.0799-0.00071.0795A1.0814B1.04801.088502
EFJUN212021-06-161.07991.07921.0792-0.00081.0789A1.0808B1.05931.085900
EFSEP212021-09-151.07931.07851.0785-0.00091.0782A1.0799B1.06421.085200
EFDEC212021-12-151.07861.07791.0779-0.00081.0776A1.0793B1.07211.084400

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17355.96355.84355.84-0.22355.64A356.43B345.71371.9700
EHJUN212021-06-16357.03356.90356.90-0.20356.73A357.48B346.74372.1000
EHSEP212021-09-15358.17358.00358.00-0.20357.85A358.54B356.58373.4600
EHDEC212021-12-15359.20359.01359.01-0.20358.87A359.48B358.82368.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17126.53126.32126.32-0.22126.22A126.52B114.77127.5400
EJJUN212021-06-16126.65126.44126.44-0.22126.35A126.65B119.91127.6600
EJSEP212021-09-15126.77126.56126.56-0.22126.47A126.76B122.05127.7600
EJDEC212021-12-15126.84126.67126.67-0.21126.58A126.86B125.54127.8500

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.
EMFEB212021-02-174.48004.49304.49300.00204.4790A4.4930B4.42904.620000
EMMAR212021-03-174.48104.49504.49500.00204.4800A4.4940B4.39804.6620062
EMAPR212021-04-214.48304.49604.49600.00204.4810A4.4950B4.48104.557000
EMJUN212021-06-164.48604.49904.49900.00204.4850A4.4980B4.40704.663000
EMSEP212021-09-154.49204.50504.50500.00204.4910A4.5030B4.45104.671000
EMDEC212021-12-154.49904.51204.51200.00204.4990A4.5100B4.47204.649000

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.
EPMAR212021-03-170.88250.88190.8819-0.00070.8810A0.8824B0.87340.951800
EPJUN212021-06-160.88380.88320.8832-0.00080.8824A0.8838B0.88170.925400
EPSEP212021-09-150.88530.88460.8846-0.00080.8838A0.8852B0.88310.926800
EPDEC212021-12-150.88660.88600.8860-0.00070.8851A0.8865B0.88460.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.08051.07991.0799-0.00071.0795A1.0814B1.04801.088500
ESJUN212021-06-161.07991.07921.0792-0.00081.0789A1.0808B1.05931.085900
ESSEP212021-09-151.07931.07851.0785-0.00091.0782A1.0799B1.06421.085200
ESDEC212021-12-151.07861.07791.0779-0.00081.0776A1.0793B1.07211.084400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUFEB212021-02-174.48004.49304.49300.00204.4790A4.4930B4.42904.620000
EUMAR212021-03-174.48104.49504.49500.00204.4800A4.4940B4.39804.662000
EUAPR212021-04-214.48304.49604.49600.00204.4810A4.4950B4.48104.557000
EUJUN212021-06-164.48604.49904.49900.00204.4850A4.4980B4.40704.663000
EUSEP212021-09-154.49204.50504.50500.00204.4910A4.5030B4.45104.671000
EUDEC212021-12-154.49904.51204.51200.00204.4990A4.5100B4.47204.649000

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.
EXMAR212021-03-174.47804.49444.49440.02894.4796A4.4944B4.33273436.37560303
EXJUN212021-06-164.48514.49884.49880.00214.4841A4.4986B4.3586115.9165013
EXSEP212021-09-154.49134.50454.50450.00204.4903A4.5039B4.38484.671806
EXDEC212021-12-154.49904.51204.51200.00234.4981A4.5108B4.41104.680508
EXMAR222022-03-164.50844.52044.52040.00194.5071A4.5188B4.43624.862600
EXJUN222022-06-154.51834.52934.52930.00144.5170A4.5270B4.44644.784900
EXSEP222022-09-214.52954.54024.54020.00164.5286A4.5371B4.45844.710000
EXDEC222022-12-214.54074.55044.55040.00134.5398A4.5469B4.47144.721000
EXMAR232023-03-154.55214.56124.56120.00134.5511A4.5571B4.48274.732200
EXJUN232023-06-214.56734.57554.57550.00124.5661A4.5706B4.49614.745200
EXSEP232023-09-204.58114.58884.58880.00124.5801A4.5832B4.56444.757300
EXDEC232023-12-204.59534.60204.60200.00094.5940A4.5959B4.59054.749000

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17126.53126.32126.32-0.22126.22A126.52B114.77127.5400
EYJUN212021-06-16126.65126.44126.44-0.22126.35A126.65B119.91127.6600
EYSEP212021-09-15126.77126.56126.56-0.22126.47A126.76B122.05127.7600
EYDEC212021-12-15126.84126.67126.67-0.21126.58A126.86B125.54127.8500

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.
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
FWJAN232023-01-31          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMMAR212021-03-170.89670.89760.89760.00140.8969A0.8989B0.87650.973300
HMJUN212021-06-160.89440.89530.89530.00140.8947A0.8965B0.87430.942700
HMSEP212021-09-150.89200.89300.89300.00150.8923A0.8941B0.87200.919400
HMDEC212021-12-150.88940.89050.89050.00150.8899A0.8916B0.86960.891600

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.89670.89760.89760.00140.8969A0.8989B0.87650.973302
HXJUN212021-06-160.89440.89530.89530.00140.8947A0.8965B0.87430.942700
HXSEP212021-09-150.89200.89300.89300.00150.8923A0.8941B0.87200.919400
HXDEC212021-12-150.88940.89050.89050.00150.8899A0.8916B0.86960.891600

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17104.99105.01105.010.08104.98A105.05B102.61110.0400
JMJUN212021-06-16104.89104.90104.900.07104.88A104.95B102.50107.3200
JMSEP212021-09-15104.77104.79104.790.08104.77A104.83B102.38105.5100
JMDEC212021-12-15104.62104.65104.650.09104.62A104.68B102.23104.6800

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.
JXMAR212021-03-17104.99105.01105.010.08104.98A105.05B102.61110.0400
JXJUN212021-06-16104.89104.90104.900.07104.88A104.95B102.50107.3200
JXSEP212021-09-15104.77104.79104.790.08104.77A104.83B102.38105.5100
JXDEC212021-12-15104.62104.65104.650.09104.62A104.68B102.23104.6800

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.
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
MWJAN232023-01-31          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.
PMFEB212021-02-175.08005.09805.09800.00705.0790A5.0990B4.80805.153000
PMMAR212021-03-175.07905.09705.09700.00705.0780A5.0980B4.79505.249000
PMAPR212021-04-215.07805.09505.09500.00705.0760A5.0960B5.07605.151000
PMJUN212021-06-165.07705.09405.09400.00705.0750A5.0940B4.79805.150000
PMSEP212021-09-155.07605.09205.09200.00605.0740A5.0930B4.81505.148000
PMDEC212021-12-155.07705.09305.09300.00705.0750A5.0920B4.90405.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.36581.36421.3642-0.00211.3623A1.3675B1.15341.374902
PNJUN212021-06-161.36641.36481.3648-0.00211.3629A1.3681B1.22841.375600
PNSEP212021-09-151.36711.36541.3654-0.00211.3636A1.3686B1.27051.376200
PNDEC212021-12-151.36801.36621.3662-0.00231.3645A1.3695B1.32341.377100

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-175.07875.09645.09640.00665.0773A5.0981B4.79505.249300
PPJUN212021-06-165.07615.09365.09360.00685.0747A5.0946B4.79775.150100
PPSEP212021-09-155.07525.09215.09210.00675.0738A5.0930B4.81495.148600
PPDEC212021-12-155.07625.09255.09250.00695.0747A5.0926B4.90355.148700

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.36581.36421.3642-0.00211.3623A1.3675B1.15341.374900
PXJUN212021-06-161.36641.36481.3648-0.00211.3629A1.3681B1.22841.375600
PXSEP212021-09-151.36711.36541.3654-0.00211.3636A1.3686B1.27051.376200
PXDEC212021-12-151.36801.36621.3662-0.00231.3645A1.3695B1.32331.377100

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.
UMFEB212021-02-173.72103.73703.73700.01103.7200A3.7380B3.61803.768000
UMMAR212021-03-173.71903.73603.73600.01103.7190A3.7370B3.61804.2880037
UMAPR212021-04-213.71803.73403.73400.01003.7170A3.7350B3.71703.757000
UMJUN212021-06-163.71603.73203.73200.01103.7150A3.7330B3.61903.983000
UMSEP212021-09-153.71303.73003.73000.01103.7130A3.7300B3.61903.963000
UMDEC212021-12-153.71103.72803.72800.01203.7110A3.7280B3.62003.760000

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.
USFEB212021-02-173.72103.73703.73700.01103.7200A3.7380B3.61803.768000
USMAR212021-03-173.71903.73603.73600.01103.7190A3.7370B3.61804.288000
USAPR212021-04-213.71803.73403.73400.01003.7170A3.7350B3.71703.757000
USJUN212021-06-163.71603.73203.73200.01103.7150A3.7330B3.61903.983000
USSEP212021-09-153.71303.73003.73000.01103.7130A3.7300B3.61903.963000
USDEC212021-12-153.71103.72803.72800.01203.7110A3.7280B3.62003.760000

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.
UXMAR212021-03-173.71843.73603.73600.01103.7184A3.7372B3.61774.2883041
UXJUN212021-06-163.71543.73223.73220.01093.7147A3.7334B3.61813.9839024
UXSEP212021-09-153.71293.72943.72940.01083.7123A3.7304B3.61903.963500
UXDEC212021-12-153.71103.72743.72740.01103.7105A3.7280B3.61933.760000

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