Wyniki sesji z dnia 2021-02-16

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.
AMMAR212021-03-170.77560.77570.7757-0.00130.7748A0.7801B0.56940.780100
AMJUN212021-06-160.77580.77600.7760-0.00130.7751A0.7804B0.68320.780400
AMSEP212021-09-150.77610.77630.7763-0.00140.7754A0.7807B0.70220.780700
AMDEC212021-12-150.77660.77670.7767-0.00130.7758A0.7809B0.74820.780900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.77560.77570.7757-0.00130.7748A0.7801B0.56940.780100
AXJUN212021-06-160.77580.77600.7760-0.00130.7751A0.7804B0.68320.780400
AXSEP212021-09-150.77610.77630.7763-0.00140.7754A0.7807B0.70220.780700
AXDEC212021-12-150.77660.77670.7767-0.00130.7758A0.7809B0.74820.780900

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.
CAMAR212021-03-171.26341.26811.26810.00221.2626A1.2693B1.25941.456700
CAJUN212021-06-161.26341.26811.26810.00221.2627A1.2694B1.25901.369600
CASEP212021-09-151.26351.26831.26830.00241.2627A1.2693B1.25891.340100
CADEC212021-12-151.26351.26831.26830.00231.2628A1.2694B1.25881.294200

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.
CMFEB212021-02-174.15704.16204.16200.00804.1540A4.1620B4.09904.269000
CMMAR212021-03-174.15904.16404.16400.00804.1560A4.1640B4.06104.444001
CMAPR212021-04-214.16304.16704.16700.00804.1590A4.1670B4.14104.237000
CMJUN212021-06-164.16804.17304.17300.00804.1650A4.1720B4.07204.375000
CMSEP212021-09-154.17804.18204.18200.00804.1750A4.1820B4.12604.385000
CMDEC212021-12-154.19004.19404.19400.00804.1870A4.1920B4.13804.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.26341.26811.26810.00221.2626A1.2693B1.25941.456700
CNJUN212021-06-161.26341.26811.26810.00221.2627A1.2694B1.25901.369600
CNSEP212021-09-151.26351.26831.26830.00241.2627A1.2693B1.25891.340100
CNDEC212021-12-151.26351.26831.26830.00231.2628A1.2694B1.25881.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.15874.16404.16400.00814.1560A4.1645B4.06034.444000
CXJUN212021-06-164.16734.17224.17220.00814.1645A4.1725B4.07144.375200
CXSEP212021-09-154.17784.18224.18220.00814.1750A4.1822B4.12524.385400
CXDEC212021-12-154.19004.19314.19310.00774.1868A4.1925B4.13774.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMFEB212021-02-171.21091.21101.2110-0.00151.2103A1.2168B1.18691.232000
DMMAR212021-03-171.21161.21171.2117-0.00141.2112A1.2175B1.08061.232901
DMAPR212021-04-211.21251.21261.2126-0.00141.2120A1.2184B1.19901.221200
DMJUN212021-06-161.21391.21401.2140-0.00141.2135A1.2198B1.12871.235300
DMSEP212021-09-151.21631.21641.2164-0.00141.2157A1.2222B1.17171.237700
DMDEC212021-12-151.21881.21891.2189-0.00151.2183A1.2247B1.20541.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.21161.21171.2117-0.00141.2112A1.2175B1.08061.2329021
DXJUN212021-06-161.21391.21401.2140-0.00141.2135A1.2198B1.12871.235300
DXSEP212021-09-151.21631.21641.2164-0.00141.2157A1.2222B1.17171.237700
DXDEC212021-12-151.21881.21891.2189-0.00151.2183A1.2247B1.20541.240500

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.
EBMAR212021-03-170.87200.87220.8722-0.00060.8719A0.8741B0.87190.951805
EBJUN212021-06-160.87340.87360.8736-0.00060.8733A0.8755B0.87330.925400
EBSEP212021-09-150.87480.87510.8751-0.00050.8747A0.8769B0.87470.926800
EBDEC212021-12-150.87640.87660.8766-0.00050.8763A0.8784B0.87630.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1725.70025.77125.7710.08825.700A25.779B25.69027.91300
ECJUN212021-06-1625.75125.82025.8200.08925.751A25.824B25.74327.51900
ECSEP212021-09-1525.81625.87425.8740.09025.815A25.873B25.80227.54500
ECDEC212021-12-1525.88125.93925.9390.08925.879A25.934B25.87026.49700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDFEB212021-02-171.21091.21101.2110-0.00151.2103A1.2168B1.18691.232000
EDMAR212021-03-171.21161.21171.2117-0.00141.2112A1.2175B1.08061.232900
EDAPR212021-04-211.21251.21261.2126-0.00141.2120A1.2184B1.19901.221200
EDJUN212021-06-161.21391.21401.2140-0.00141.2135A1.2198B1.12871.235300
EDSEP212021-09-151.21631.21641.2164-0.00141.2157A1.2222B1.17171.237700
EDDEC212021-12-151.21881.21891.2189-0.00151.2183A1.2247B1.20541.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1725.70025.77125.7710.08825.700A25.779B25.69027.91300
EEJUN212021-06-1625.75125.82025.8200.08925.751A25.824B25.74327.51900
EESEP212021-09-1525.81625.87425.8740.09025.815A25.873B25.80227.54500
EEDEC212021-12-1525.88125.93925.9390.08925.879A25.934B25.87026.49700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.07931.07961.0796-0.00041.0791A1.0800B1.04801.088502
EFJUN212021-06-161.07871.07901.0790-0.00041.0785A1.0793B1.05931.085900
EFSEP212021-09-151.07811.07831.0783-0.00041.0778A1.0786B1.06421.085200
EFDEC212021-12-151.07751.07771.0777-0.00041.0773A1.0780B1.07211.084400

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17357.76359.10359.100.43357.67A359.11B345.71371.9700
EHJUN212021-06-16358.94360.27360.270.47358.86A360.24B346.74372.1000
EHSEP212021-09-15360.32361.75361.750.62360.26A361.60B356.58373.4600
EHDEC212021-12-15361.67363.17363.170.75361.57A362.94B358.82368.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17128.02128.03128.030.19127.96A128.35B114.77128.3500
EJJUN212021-06-16128.14128.15128.150.19128.09A128.47B119.91128.4700
EJSEP212021-09-15128.24128.26128.260.19128.20A128.57B122.05128.5700
EJDEC212021-12-15128.35128.36128.360.19128.31A128.67B125.54128.6700

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.
EMFEB212021-02-174.48704.49404.49400.00804.4870A4.4940B4.42904.620000
EMMAR212021-03-174.48904.49504.49500.00704.4880A4.4960B4.39804.6620089
EMAPR212021-04-214.49104.49804.49800.00804.4910A4.4980B4.47804.557000
EMJUN212021-06-164.49604.50204.50200.00704.4950A4.5020B4.40704.663000
EMSEP212021-09-154.50404.51004.51000.00704.5040A4.5100B4.45104.671000
EMDEC212021-12-154.51404.51904.51900.00704.5130A4.5180B4.47204.649000

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.
EPMAR212021-03-170.87200.87220.8722-0.00060.8719A0.8741B0.87190.951800
EPJUN212021-06-160.87340.87360.8736-0.00060.8733A0.8755B0.87330.925400
EPSEP212021-09-150.87480.87510.8751-0.00050.8747A0.8769B0.87470.926800
EPDEC212021-12-150.87640.87660.8766-0.00050.8763A0.8784B0.87630.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.07931.07961.0796-0.00041.0791A1.0800B1.04801.088500
ESJUN212021-06-161.07871.07901.0790-0.00041.0785A1.0793B1.05931.085900
ESSEP212021-09-151.07811.07831.0783-0.00041.0778A1.0786B1.06421.085200
ESDEC212021-12-151.07751.07771.0777-0.00041.0773A1.0780B1.07211.084400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUFEB212021-02-174.48704.49404.49400.00804.4870A4.4940B4.42904.620000
EUMAR212021-03-174.48904.49504.49500.00704.4880A4.4960B4.39804.662000
EUAPR212021-04-214.49104.49804.49800.00804.4910A4.4980B4.47804.557000
EUJUN212021-06-164.49604.50204.50200.00704.4950A4.5020B4.40704.663000
EUSEP212021-09-154.50404.51004.51000.00704.5040A4.5100B4.45104.671000
EUDEC212021-12-154.51404.51904.51900.00704.5130A4.5180B4.47204.649000

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.
EXMAR212021-03-174.48814.49534.49530.00724.4879A4.4962B4.33273436.37560333
EXJUN212021-06-164.49514.50164.50160.00724.4945A4.5022B4.3586115.9165014
EXSEP212021-09-154.50374.50974.50970.00714.5031A4.5101B4.38484.671806
EXDEC212021-12-154.51324.51884.51880.00684.5130A4.5186B4.41104.6805016
EXMAR222022-03-164.52514.52974.52970.00704.5242A4.5289B4.43624.862600
EXJUN222022-06-154.53814.54264.54260.00784.5360A4.5412B4.44644.784900
EXSEP222022-09-214.55294.55794.55790.00814.5522A4.5557B4.45844.710000
EXDEC222022-12-214.56804.57264.57260.00864.5673A4.5696B4.47144.721000
EXMAR232023-03-154.58224.58694.58690.00914.5815A4.5833B4.48274.732200
EXJUN232023-06-214.60064.60574.60570.01044.5999A4.6015B4.49614.745200
EXSEP232023-09-204.61754.62324.62320.01164.6169A4.6183B4.56444.757300
EXDEC232023-12-204.63454.64084.64080.01294.6340A4.6352B4.59054.749000

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17128.02128.03128.030.19127.96A128.35B114.77128.3500
EYJUN212021-06-16128.14128.15128.150.19128.09A128.47B119.91128.4700
EYSEP212021-09-15128.24128.26128.260.19128.20A128.57B122.05128.5700
EYDEC212021-12-15128.35128.36128.360.19128.31A128.67B125.54128.6700

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.
HMMAR212021-03-170.88850.89100.89100.00070.8866A0.8913B0.87650.973300
HMJUN212021-06-160.88630.88880.88880.00070.8844A0.8891B0.87430.942700
HMSEP212021-09-150.88410.88660.88660.00070.8822A0.8869B0.87200.919400
HMDEC212021-12-150.88180.88420.88420.00070.8799A0.8846B0.86960.895400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.88850.89100.89100.00070.8866A0.8913B0.87650.973302
HXJUN212021-06-160.88630.88880.88880.00070.8844A0.8891B0.87430.942700
HXSEP212021-09-150.88410.88660.88660.00070.8822A0.8869B0.87200.919400
HXDEC212021-12-150.88180.88420.88420.00070.8799A0.8846B0.86960.895400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17105.52105.66105.660.29105.17A105.72B102.61110.0400
JMJUN212021-06-16105.42105.56105.560.29105.07A105.61B102.50107.3200
JMSEP212021-09-15105.31105.45105.450.29104.96A105.50B102.38105.5100
JMDEC212021-12-15105.18105.31105.310.28104.83A105.36B102.23105.3600

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.
JXMAR212021-03-17105.52105.66105.660.29105.17A105.72B102.61110.0400
JXJUN212021-06-16105.42105.56105.560.29105.07A105.61B102.50107.3200
JXSEP212021-09-15105.31105.45105.450.29104.96A105.50B102.38105.5100
JXDEC212021-12-15105.18105.31105.310.28104.83A105.36B102.23105.3600

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.
PMFEB212021-02-175.14805.15505.15500.01205.1360A5.1540B4.80805.154000
PMMAR212021-03-175.14805.15405.15400.01105.1360A5.1530B4.79505.249000
PMAPR212021-04-215.14705.15305.15300.01105.1350A5.1520B5.07605.152000
PMJUN212021-06-165.14705.15305.15300.01105.1350A5.1520B4.79805.152000
PMSEP212021-09-155.14805.15405.15400.01105.1370A5.1520B4.81505.152000
PMDEC212021-12-155.15105.15505.15500.01005.1390A5.1540B4.90405.154000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.38911.38921.3892-0.00081.3878A1.3941B1.15341.394102
PNJUN212021-06-161.38941.38971.3897-0.00071.3882A1.3946B1.22841.394600
PNSEP212021-09-151.38991.39011.3901-0.00071.3886A1.3949B1.27051.394900
PNDEC212021-12-151.39051.39061.3906-0.00071.3893A1.3955B1.32341.395500

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-175.14745.15405.15400.01175.1354A5.1537B4.79505.249300
PPJUN212021-06-165.14695.15295.15290.01145.1348A5.1527B4.79775.152700
PPSEP212021-09-155.14765.15375.15370.01155.1362A5.1527B4.81495.152700
PPDEC212021-12-155.15105.15535.15530.01095.1389A5.1542B4.90355.154200

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.38911.38921.3892-0.00081.3878A1.3941B1.15341.394100
PXJUN212021-06-161.38941.38971.3897-0.00071.3882A1.3946B1.22841.394600
PXSEP212021-09-151.38981.39011.3901-0.00071.3886A1.3949B1.27051.394900
PXDEC212021-12-151.39051.39061.3906-0.00071.3893A1.3955B1.32331.395500

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.
UMFEB212021-02-173.69703.71103.71100.01103.6880A3.7130B3.61803.768000
UMMAR212021-03-173.69603.71003.71000.01103.6880A3.7120B3.61804.2880037
UMAPR212021-04-213.69503.70903.70900.01003.6870A3.7110B3.68303.757000
UMJUN212021-06-163.69403.70903.70900.01103.6860A3.7100B3.61903.983000
UMSEP212021-09-153.69403.70803.70800.01003.6860A3.7090B3.61903.963000
UMDEC212021-12-153.69503.70803.70800.01003.6860A3.7090B3.62003.760000

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.
USFEB212021-02-173.69703.71103.71100.01103.6880A3.7130B3.61803.768000
USMAR212021-03-173.69603.71003.71000.01103.6880A3.7120B3.61804.288000
USAPR212021-04-213.69503.70903.70900.01003.6870A3.7110B3.68303.757000
USJUN212021-06-163.69403.70903.70900.01103.6860A3.7100B3.61903.983000
USSEP212021-09-153.69403.70803.70800.01003.6860A3.7090B3.61903.963000
USDEC212021-12-153.69503.70803.70800.01003.6860A3.7090B3.62003.760000

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.
UXMAR212021-03-173.69543.71023.71020.01073.6872A3.7121B3.61774.2883043
UXJUN212021-06-163.69403.70853.70850.01083.6855A3.7104B3.61813.9839037
UXSEP212021-09-153.69393.70803.70800.01073.6855A3.7096B3.61903.963500
UXDEC212021-12-153.69433.70773.70770.01033.6859A3.7090B3.61933.760000

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