Wyniki sesji z dnia 2021-02-19

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.
AMMAR212021-03-170.77910.78610.78610.00820.7790A0.7865B0.56940.786500
AMJUN212021-06-160.77930.78630.78630.00810.7792A0.7868B0.68320.786800
AMSEP212021-09-150.77960.78650.78650.00800.7795A0.7870B0.70220.787000
AMDEC212021-12-150.77980.78680.78680.00800.7797A0.7872B0.74820.787200

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.77910.78610.78610.00820.7790A0.7865B0.56940.786500
AXJUN212021-06-160.77930.78630.78630.00810.7792A0.7868B0.68320.786800
AXSEP212021-09-150.77960.78650.78650.00800.7795A0.7870B0.70220.787000
AXDEC212021-12-150.77980.78680.78680.00800.7797A0.7872B0.74820.787200

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.
CAMAR212021-03-171.26121.26151.2615-0.00691.2608A1.2691B1.25941.456700
CAJUN212021-06-161.26141.26161.2616-0.00691.2609A1.2691B1.25901.369600
CASEP212021-09-151.26161.26181.2618-0.00691.2612A1.2693B1.25891.340100
CADEC212021-12-151.26191.26201.2620-0.00681.2614A1.2695B1.25881.294200

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.
CMMAR212021-03-174.13104.13304.1330-0.01304.1300A4.1400B4.06104.444001
CMAPR212021-04-214.13504.13604.1360-0.01304.1320A4.1430B4.13204.237000
CMMAY212021-05-194.13704.13804.1380-0.01304.1350A4.1450B4.13504.157000
CMJUN212021-06-164.13904.14104.1410-0.01304.1380A4.1480B4.07204.375000
CMSEP212021-09-154.14904.15004.1500-0.01404.1480A4.1580B4.12604.385000
CMDEC212021-12-154.16004.16104.1610-0.01404.1590A4.1670B4.13804.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.26121.26151.2615-0.00691.2608A1.2691B1.25941.456700
CNJUN212021-06-161.26141.26161.2616-0.00691.2609A1.2691B1.25901.369600
CNSEP212021-09-151.26161.26181.2618-0.00691.2612A1.2693B1.25891.340100
CNDEC212021-12-151.26191.26201.2620-0.00681.2614A1.2695B1.25881.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.13304.13314.1331-0.01294.1292A4.1406B4.06034.444000
CXJUN212021-06-164.14014.14074.1407-0.01334.1372A4.1484B4.07144.375200
CXSEP212021-09-154.14994.15014.1501-0.01354.1471A4.1580B4.12524.385400
CXDEC212021-12-154.16004.16084.1608-0.01374.1581A4.1678B4.13774.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAR212021-03-171.21061.21311.21310.00391.2106A1.2149B1.08061.232901
DMAPR212021-04-211.21151.21401.21400.00391.2115A1.2158B1.19901.221200
DMMAY212021-05-191.21221.21471.21470.00391.2122A1.2165B1.20741.216500
DMJUN212021-06-161.21291.21541.21540.00391.2129A1.2172B1.12871.235300
DMSEP212021-09-151.21521.21771.21770.00391.2152A1.2195B1.17171.237700
DMDEC212021-12-151.21771.22021.22020.00391.2177A1.2219B1.20541.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.21061.21311.21310.00391.2106A1.2149B1.08061.2329021
DXJUN212021-06-161.21291.21541.21540.00391.2129A1.2172B1.12871.235300
DXSEP212021-09-151.21521.21771.21770.00391.2152A1.2195B1.17171.237700
DXDEC212021-12-151.21771.22021.22020.00391.2177A1.2219B1.20541.240500

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.
EBMAR212021-03-170.86490.86500.86500.00010.8649A0.8680B0.86480.951805
EBJUN212021-06-160.86630.86640.86640.00010.8663A0.8693B0.86620.925400
EBSEP212021-09-150.86780.86790.86790.00010.8678A0.8707B0.86770.926800
EBDEC212021-12-150.87030.86930.86930.00010.8693A0.8722B0.86920.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1725.85525.89525.8950.00325.855A25.910B25.69027.91300
ECJUN212021-06-1625.90925.94125.9410.00125.909A25.954B25.74327.51900
ECSEP212021-09-1525.97025.99525.9950.00125.970A26.000B25.80227.54500
ECDEC212021-12-1526.03626.06126.0610.00226.036A26.061B25.87026.49700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAR212021-03-171.21061.21311.21310.00391.2106A1.2149B1.08061.232900
EDAPR212021-04-211.21151.21401.21400.00391.2115A1.2158B1.19901.221200
EDMAY212021-05-191.21221.21471.21470.00391.2122A1.2165B1.20731.216500
EDJUN212021-06-161.21291.21541.21540.00391.2129A1.2172B1.12871.235300
EDSEP212021-09-151.21521.21771.21770.00391.2152A1.2195B1.17171.237700
EDDEC212021-12-151.21771.22021.22020.00391.2177A1.2219B1.20541.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1725.85525.89525.8950.00325.855A25.910B25.69027.91300
EEJUN212021-06-1625.90925.94125.9410.00125.909A25.954B25.74327.51900
EESEP212021-09-1525.97025.99525.9950.00125.970A26.000B25.80227.54500
EEDEC212021-12-1526.03626.06126.0610.00226.036A26.061B25.87026.49700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.08411.08511.08510.00251.0841A1.0855B1.04801.088502
EFJUN212021-06-161.08351.08451.08450.00251.0835A1.0849B1.05931.085900
EFSEP212021-09-151.08291.08391.08390.00251.0829A1.0843B1.06421.085200
EFDEC212021-12-151.08251.08341.08340.00271.0825A1.0837B1.07211.084400

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17359.08359.11359.11-0.02358.59A359.05B345.71371.9700
EHJUN212021-06-16360.20360.22360.22-0.05359.78A360.14B346.74372.1000
EHSEP212021-09-15361.13361.51361.51-0.02361.09A361.37B356.58373.4600
EHDEC212021-12-15362.49362.82362.820.03362.45A362.63B358.82368.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17127.86127.93127.930.24127.79A127.97B114.77128.3500
EJJUN212021-06-16127.99128.06128.060.25127.93A128.10B119.91128.4700
EJSEP212021-09-15128.10128.17128.170.25128.05A128.22B122.05128.5700
EJDEC212021-12-15128.21128.28128.280.25128.14A128.31B125.54128.6700

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.
EMMAR212021-03-174.48404.48504.4850-0.00404.4830A4.4900B4.39804.6620089
EMAPR212021-04-214.48604.48704.4870-0.00404.4850A4.4910B4.47804.557000
EMMAY212021-05-194.48804.48904.4890-0.00404.4870A4.4930B4.48604.498000
EMJUN212021-06-164.49004.49104.4910-0.00404.4890A4.4950B4.40704.663000
EMSEP212021-09-154.49804.49904.4990-0.00404.4970A4.5030B4.45104.671000
EMDEC212021-12-154.50704.50804.5080-0.00404.5070A4.5120B4.47204.649000

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.
EPMAR212021-03-170.86490.86500.86500.00010.8649A0.8680B0.86480.951800
EPJUN212021-06-160.86630.86640.86640.00010.8663A0.8693B0.86620.925400
EPSEP212021-09-150.86780.86790.86790.00010.8678A0.8707B0.86770.926800
EPDEC212021-12-150.87030.86930.86930.00010.8693A0.8722B0.86920.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.08411.08511.08510.00251.0841A1.0855B1.04801.088500
ESJUN212021-06-161.08351.08451.08450.00251.0835A1.0849B1.05931.085900
ESSEP212021-09-151.08291.08391.08390.00251.0829A1.0843B1.06421.085200
ESDEC212021-12-151.08251.08341.08340.00271.0825A1.0837B1.07211.084400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAR212021-03-174.48404.48504.4850-0.00404.4830A4.4900B4.39804.662000
EUAPR212021-04-214.48604.48704.4870-0.00404.4850A4.4910B4.47804.557000
EUMAY212021-05-194.48804.48904.4890-0.00404.4870A4.4930B4.48604.498000
EUJUN212021-06-164.49004.49104.4910-0.00404.4890A4.4950B4.40704.663000
EUSEP212021-09-154.49804.49904.4990-0.00404.4970A4.5030B4.45104.671000
EUDEC212021-12-154.50704.50804.5080-0.00404.5070A4.5120B4.47204.649000

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.
EXMAR212021-03-174.48394.48484.4848-0.00394.4825A4.4902B4.33273436.37560363
EXJUN212021-06-164.49004.49074.4907-0.00424.4886A4.4959B4.3586115.9165014
EXSEP212021-09-154.49834.49844.4984-0.00424.4969A4.5032B4.38484.671806
EXDEC212021-12-154.50684.50774.5077-0.00434.5065A4.5123B4.41104.6805018
EXMAR222022-03-164.51784.51834.5183-0.00454.5175A4.5226B4.43624.862600
EXJUN222022-06-154.52974.52984.5298-0.00474.5296A4.5331B4.44644.784900
EXSEP222022-09-214.54414.54374.5437-0.00514.5446A4.5466B4.45844.710000
EXDEC222022-12-214.55754.55734.5573-0.00554.5586A4.5597B4.47144.721000
EXMAR232023-03-154.57124.57054.5705-0.00604.5723A4.5724B4.48274.732200
EXJUN232023-06-214.58884.58844.5884-0.00634.5909A4.5894B4.49614.745200
EXSEP232023-09-204.60534.60504.6050-0.00664.6082A4.6054B4.56444.757300
EXDEC232023-12-20 4.62164.6216-0.00694.6252A4.6214B4.59054.749000

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17127.86127.93127.930.24127.79A127.97B114.77128.3500
EYJUN212021-06-16127.99128.06128.060.25127.93A128.10B119.91128.4700
EYSEP212021-09-15128.10128.17128.170.25128.05A128.22B122.05128.5700
EYDEC212021-12-15128.21128.28128.280.25128.15A128.31B125.54128.6700

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.
HMMAR212021-03-170.89380.89440.8944-0.00080.8930A0.8953B0.87650.973300
HMJUN212021-06-160.89160.89220.8922-0.00080.8909A0.8931B0.87430.942700
HMSEP212021-09-150.88950.89000.8900-0.00080.8887A0.8909B0.87200.919400
HMDEC212021-12-150.88740.88780.8878-0.00070.8865A0.8886B0.86960.895400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.89380.89440.8944-0.00080.8930A0.8953B0.87650.973302
HXJUN212021-06-160.89160.89220.8922-0.00080.8909A0.8931B0.87430.942700
HXSEP212021-09-150.88950.89000.8900-0.00080.8887A0.8909B0.87200.919400
HXDEC212021-12-150.88740.88780.8878-0.00070.8865A0.8886B0.86960.895400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17105.38105.46105.46-0.15105.24A105.61B102.61110.0400
JMJUN212021-06-16105.29105.37105.37-0.14105.15A105.51B102.50107.3200
JMSEP212021-09-15105.18105.27105.27-0.13105.05A105.40B102.38105.9400
JMDEC212021-12-15105.05105.14105.14-0.13104.92A105.27B102.23105.8100

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.
JXMAR212021-03-17105.38105.46105.46-0.15105.24A105.61B102.61110.0400
JXJUN212021-06-16105.29105.37105.37-0.14105.15A105.51B102.50107.3200
JXSEP212021-09-15105.18105.27105.27-0.13105.05A105.40B102.38105.9400
JXDEC212021-12-15105.05105.14105.14-0.13104.92A105.27B102.23105.8100

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMMAR212021-03-17          00
KMAPR212021-04-21          00
KMMAY212021-05-19          00
KMJUN212021-06-16          00
KMSEP212021-09-15          00
KMDEC212021-12-15          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXMAR212021-03-17          00
KXAPR212021-04-21          00
KXMAY212021-05-19          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.
PMMAR212021-03-175.18405.18505.1850-0.00505.1720A5.1830B4.79505.249000
PMAPR212021-04-215.18305.18405.1840-0.00505.1710A5.1820B5.07605.189000
PMMAY212021-05-195.18205.18305.1830-0.00505.1710A5.1810B5.16405.188000
PMJUN212021-06-165.18205.18305.1830-0.00505.1710A5.1810B4.79805.188000
PMSEP212021-09-155.18105.18305.1830-0.00505.1710A5.1810B4.81505.188000
PMDEC212021-12-155.18305.18505.1850-0.00505.1740A5.1820B4.90405.190000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.39761.40261.40260.00461.3976A1.4035B1.15341.403502
PNJUN212021-06-161.39801.40301.40300.00461.3980A1.4039B1.22841.403900
PNSEP212021-09-151.39831.40331.40330.00451.3983A1.4042B1.27051.404200
PNDEC212021-12-151.39891.40371.40370.00441.3989A1.4046B1.32341.404600

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-175.18375.18465.1846-0.00465.1715A5.1835B4.79505.249300
PPJUN212021-06-165.18255.18305.1830-0.00495.1702A5.1815B4.79775.188700
PPSEP212021-09-155.18245.18315.1831-0.00525.1709A5.1812B4.81495.188500
PPDEC212021-12-155.18485.18515.1851-0.00515.1735A5.1827B4.90355.190000

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.39761.40261.40260.00461.3976A1.4035B1.15341.403500
PXJUN212021-06-161.39801.40301.40300.00461.3980A1.4039B1.22841.403900
PXSEP212021-09-151.39831.40331.40330.00451.3983A1.4042B1.27051.404200
PXDEC212021-12-151.39891.40371.40370.00441.3989A1.4046B1.32331.404600

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.
UMMAR212021-03-173.69603.69703.6970-0.01503.6930A3.7060B3.61804.2880037
UMAPR212021-04-213.69403.69503.6950-0.01603.6910A3.7050B3.68303.757000
UMMAY212021-05-193.69403.69503.6950-0.01503.6910A3.7050B3.69103.725000
UMJUN212021-06-163.69403.69503.6950-0.01503.6910A3.7040B3.61903.983000
UMSEP212021-09-153.69303.69403.6940-0.01603.6900A3.7030B3.61903.963000
UMDEC212021-12-153.69303.69403.6940-0.01603.6910A3.7030B3.62003.760000

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.
USMAR212021-03-173.69603.69703.6970-0.01503.6930A3.7060B3.61804.288000
USAPR212021-04-213.69403.69503.6950-0.01603.6910A3.7050B3.68303.757000
USMAY212021-05-193.69403.69503.6950-0.01503.6910A3.7050B3.69103.724000
USJUN212021-06-163.69403.69503.6950-0.01503.6910A3.7040B3.61903.983000
USSEP212021-09-153.69303.69403.6940-0.01603.6900A3.7030B3.61903.963000
USDEC212021-12-153.69303.69403.6940-0.01603.6910A3.7030B3.62003.760000

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.
UXMAR212021-03-173.69643.69673.6967-0.01523.6922A3.7069B3.61774.2883043
UXJUN212021-06-163.69433.69463.6946-0.01533.6902A3.7046B3.61813.9839037
UXSEP212021-09-153.69343.69393.6939-0.01543.6900A3.7037B3.61903.963500
UXDEC212021-12-153.69403.69423.6942-0.01513.6904A3.7036B3.61933.760000

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