Wyniki sesji z dnia 2021-02-22

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.
AMMAR212021-03-170.78630.78950.78950.00340.7862A0.7898B0.56940.789800
AMJUN212021-06-160.78640.78970.78970.00340.7864A0.7900B0.68320.790000
AMSEP212021-09-150.78670.78970.78970.00320.7865A0.7900B0.70220.790000
AMDEC212021-12-150.78660.78970.78970.00290.7865A0.7899B0.74820.789900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.78630.78950.78950.00340.7862A0.7898B0.56940.789800
AXJUN212021-06-160.78640.78970.78970.00340.7864A0.7900B0.68320.790000
AXSEP212021-09-150.78670.78970.78970.00320.7865A0.7900B0.70220.790000
AXDEC212021-12-150.78660.78970.78970.00290.7865A0.7899B0.74820.789900

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.
CAMAR212021-03-171.26261.26331.26330.00181.2620A1.2650B1.25941.456700
CAJUN212021-06-161.26251.26341.26340.00181.2622A1.2651B1.25901.369600
CASEP212021-09-151.26271.26361.26360.00181.2625A1.2654B1.25891.340100
CADEC212021-12-151.26311.26381.26380.00181.2628A1.2656B1.25881.294200

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.
CMMAR212021-03-174.12504.13304.13300.00004.1170A4.1350B4.06104.444002
CMAPR212021-04-214.12804.13604.13600.00004.1190A4.1370B4.11904.237000
CMMAY212021-05-194.13004.13804.13800.00004.1210A4.1390B4.12104.157000
CMJUN212021-06-164.13304.14104.14100.00004.1240A4.1420B4.07204.375000
CMSEP212021-09-154.14304.15004.15000.00004.1340A4.1510B4.12604.385000
CMDEC212021-12-154.15504.16104.16100.00004.1450A4.1610B4.13804.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.26261.26331.26330.00181.2620A1.2650B1.25941.456700
CNJUN212021-06-161.26251.26341.26340.00181.2622A1.2651B1.25901.369600
CNSEP212021-09-151.26271.26361.26360.00181.2625A1.2654B1.25891.340100
CNDEC212021-12-151.26311.26381.26380.00181.2628A1.2656B1.25881.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.12474.13264.1326-0.00054.1162A4.1350B4.06034.444000
CXJUN212021-06-164.13254.14024.1402-0.00054.1239A4.1423B4.07144.375200
CXSEP212021-09-154.14234.14964.1496-0.00054.1335A4.1512B4.12524.385400
CXDEC212021-12-154.15414.16044.1604-0.00044.1446A4.1616B4.13774.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAR212021-03-171.21181.21491.21490.00181.2102A1.2159B1.08061.232901
DMAPR212021-04-211.21281.21571.21570.00171.2111A1.2168B1.19901.221200
DMMAY212021-05-191.21351.21651.21650.00181.2118A1.2175B1.20741.217500
DMJUN212021-06-161.21411.21721.21720.00181.2125A1.2182B1.12871.235300
DMSEP212021-09-151.21651.21941.21940.00171.2148A1.2204B1.17171.237700
DMDEC212021-12-151.21891.22191.22190.00171.2172A1.2229B1.20541.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.21181.21491.21490.00181.2102A1.2159B1.08061.2329021
DXJUN212021-06-161.21411.21721.21720.00181.2125A1.2182B1.12871.235300
DXSEP212021-09-151.21651.21941.21940.00171.2148A1.2204B1.17171.237700
DXDEC212021-12-151.21891.22191.22190.00171.2172A1.2229B1.20541.240500

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.
EBMAR212021-03-170.86490.86570.86570.00070.8643A0.8662B0.86430.951805
EBJUN212021-06-160.86630.86710.86710.00070.8657A0.8676B0.86570.925400
EBSEP212021-09-150.86780.86860.86860.00070.8672A0.8690B0.86720.926800
EBDEC212021-12-150.86920.87000.87000.00070.8687A0.8704B0.86870.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1725.94525.91525.9150.02025.916A25.960B25.69027.91300
ECJUN212021-06-1625.98825.96225.9620.02125.966A26.000B25.74327.51900
ECSEP212021-09-1526.03626.01326.0130.01826.026A26.048B25.80227.54500
ECDEC212021-12-1526.09726.07826.0780.01726.093A26.110B25.87026.49700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAR212021-03-171.21181.21491.21490.00181.2102A1.2159B1.08061.232900
EDAPR212021-04-211.21281.21571.21570.00171.2111A1.2168B1.19901.221200
EDMAY212021-05-191.21351.21651.21650.00181.2118A1.2175B1.20731.217500
EDJUN212021-06-161.21411.21721.21720.00181.2125A1.2182B1.12871.235300
EDSEP212021-09-151.21651.21941.21940.00171.2148A1.2204B1.17171.237700
EDDEC212021-12-151.21891.22191.22190.00171.2172A1.2229B1.20541.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1725.94525.91525.9150.02025.916A25.960B25.69027.91300
EEJUN212021-06-1625.98825.96225.9620.02125.966A26.000B25.74327.51900
EESEP212021-09-1526.03626.01326.0130.01826.026A26.048B25.80227.54500
EEDEC212021-12-1526.09726.07826.0780.01726.093A26.110B25.87026.49700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.08791.08851.08850.00341.0880A1.0912B1.04801.091202
EFJUN212021-06-161.08721.08791.08790.00341.0875A1.0905B1.05931.090500
EFSEP212021-09-151.08661.08731.08730.00341.0870A1.0899B1.06421.089900
EFDEC212021-12-151.08581.08681.08680.00341.0866A1.0894B1.07211.089400

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17359.27359.38359.380.27359.21A359.80B345.71371.9700
EHJUN212021-06-16360.33360.47360.470.25360.31A360.86B346.74372.1000
EHSEP212021-09-15361.56361.75361.750.24361.65A362.08B356.58373.4600
EHDEC212021-12-15362.85363.06363.060.24363.01A363.36B358.82368.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17127.91127.96127.960.03127.91A128.18B114.77128.3500
EJJUN212021-06-16128.04128.09128.090.03128.04A128.31B119.91128.4700
EJSEP212021-09-15128.16128.20128.200.03128.16A128.42B122.05128.5700
EJDEC212021-12-15128.27128.30128.300.02128.27A128.52B125.54128.6700

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.
EMMAR212021-03-174.48804.49904.49900.01404.4890A4.4980B4.39804.6620089
EMAPR212021-04-214.49004.50004.50000.01304.4910A4.4990B4.47804.557000
EMMAY212021-05-194.49204.50204.50200.01304.4930A4.5010B4.48604.501000
EMJUN212021-06-164.49304.50404.50400.01304.4950A4.5030B4.40704.663000
EMSEP212021-09-154.50104.51204.51200.01304.5030A4.5100B4.45104.671000
EMDEC212021-12-154.51004.52204.52200.01404.5130A4.5190B4.47204.649000

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.
EPMAR212021-03-170.86490.86570.86570.00070.8643A0.8662B0.86430.951800
EPJUN212021-06-160.86630.86710.86710.00070.8657A0.8676B0.86570.925400
EPSEP212021-09-150.86780.86860.86860.00070.8672A0.8690B0.86720.926800
EPDEC212021-12-150.86920.87000.87000.00070.8687A0.8704B0.86870.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.08791.08851.08850.00341.0880A1.0912B1.04801.091200
ESJUN212021-06-161.08721.08791.08790.00341.0875A1.0905B1.05931.090500
ESSEP212021-09-151.08661.08731.08730.00341.0870A1.0899B1.06421.089900
ESDEC212021-12-151.08581.08681.08680.00341.0866A1.0894B1.07211.089400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAR212021-03-174.48804.49904.49900.01404.4890A4.4980B4.39804.662000
EUAPR212021-04-214.49004.50004.50000.01304.4910A4.4990B4.47804.557000
EUMAY212021-05-194.49204.50204.50200.01304.4930A4.5010B4.48604.501000
EUJUN212021-06-164.49304.50404.50400.01304.4950A4.5030B4.40704.663000
EUSEP212021-09-154.50104.51204.51200.01304.5030A4.5100B4.45104.671000
EUDEC212021-12-154.51004.52204.52200.01404.5130A4.5190B4.47204.649000

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.
EXMAR212021-03-174.48524.49834.49830.01354.4890A4.4982B4.33273436.37560367
EXJUN212021-06-164.49094.50394.50390.01324.4948A4.5035B4.3586115.9165014
EXSEP212021-09-154.50134.51164.51160.01324.5028A4.5107B4.38484.671806
EXDEC212021-12-154.51004.52124.52120.01354.5128A4.5199B4.41104.6805018
EXMAR222022-03-164.52024.53174.53170.01344.5240A4.5298B4.43624.862600
EXJUN222022-06-154.53104.54264.54260.01284.5362A4.5404B4.44644.784900
EXSEP222022-09-214.54434.55674.55670.01304.5509A4.5542B4.45844.710000
EXDEC222022-12-214.55754.57054.57050.01324.5651A4.5672B4.47144.721000
EXMAR232023-03-154.57134.58374.58370.01324.5789A4.5801B4.48274.732200
EXJUN232023-06-214.58864.60154.60150.01314.5974A4.5976B4.49614.745200
EXSEP232023-09-204.60524.61784.61780.01284.6146A4.6139B4.56444.757300
EXDEC232023-12-204.62174.63444.63440.01284.6319A4.6299B4.59054.749000

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17127.91127.96127.960.03127.91A128.18B114.77128.3500
EYJUN212021-06-16128.04128.09128.090.03128.04A128.31B119.91128.4700
EYSEP212021-09-15128.16128.20128.200.03128.16A128.42B122.05128.5700
EYDEC212021-12-15128.27128.30128.300.02128.27A128.52B125.54128.6700

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.
HMMAR212021-03-170.89770.89610.89610.00170.8954A0.9018B0.87650.973300
HMJUN212021-06-160.89550.89390.89390.00170.8932A0.8996B0.87430.942700
HMSEP212021-09-150.89330.89170.89170.00170.8910A0.8974B0.87200.919400
HMDEC212021-12-150.89100.88940.88940.00160.8889A0.8950B0.86960.895400

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.89770.89610.89610.00170.8954A0.9018B0.87650.973302
HXJUN212021-06-160.89550.89390.89390.00170.8932A0.8996B0.87430.942700
HXSEP212021-09-150.89330.89170.89170.00170.8910A0.8974B0.87200.919400
HXDEC212021-12-150.89100.88940.88940.00160.8889A0.8950B0.86960.895400

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17105.44105.33105.33-0.13105.32A105.80B102.61110.0400
JMJUN212021-06-16105.34105.23105.23-0.14105.22A105.71B102.50107.3200
JMSEP212021-09-15105.24105.13105.13-0.14105.12A105.60B102.38105.9400
JMDEC212021-12-15105.11105.00105.00-0.14104.99A105.47B102.23105.8100

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.
JXMAR212021-03-17105.44105.33105.33-0.13105.32A105.80B102.61110.0400
JXJUN212021-06-16105.34105.23105.23-0.14105.23A105.71B102.50107.3200
JXSEP212021-09-15105.24105.13105.13-0.14105.12A105.60B102.38105.9400
JXDEC212021-12-15105.11105.00105.00-0.14104.99A105.47B102.23105.8100

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.
PMMAR212021-03-175.18205.19705.19700.01205.1810A5.2050B4.79505.249000
PMAPR212021-04-215.18005.19505.19500.01105.1800A5.2040B5.07605.204000
PMMAY212021-05-195.18105.19505.19500.01205.1800A5.2030B5.16405.203000
PMJUN212021-06-165.18105.19505.19500.01205.1790A5.2030B4.79805.203000
PMSEP212021-09-155.18005.19505.19500.01205.1800A5.2020B4.81505.202000
PMDEC212021-12-155.18305.19705.19700.01205.1830A5.2040B4.90405.204000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.39881.40351.40350.00091.3988A1.4046B1.15341.404602
PNJUN212021-06-161.39921.40391.40390.00091.3992A1.4050B1.22841.405000
PNSEP212021-09-151.39951.40421.40420.00091.3995A1.4053B1.27051.405300
PNDEC212021-12-151.39991.40471.40470.00101.3999A1.4057B1.32341.405700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-175.18175.19625.19620.01165.1805A5.2053B4.79505.249300
PPJUN212021-06-165.18015.19435.19430.01135.1789A5.2032B4.79775.203200
PPSEP212021-09-155.17945.19455.19450.01145.1794A5.2027B4.81495.202700
PPDEC212021-12-155.18215.19665.19660.01155.1821A5.2040B4.90355.204000

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.39881.40351.40350.00091.3988A1.4046B1.15341.404600
PXJUN212021-06-161.39921.40391.40390.00091.3992A1.4050B1.22841.405000
PXSEP212021-09-151.39951.40421.40420.00091.3995A1.4053B1.27051.405300
PXDEC212021-12-151.39991.40471.40470.00101.3999A1.4057B1.32331.405700

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.
UMMAR212021-03-173.70103.70303.70300.00603.7000A3.7130B3.61804.2880037
UMAPR212021-04-213.70003.70203.70200.00703.6990A3.7120B3.68303.757000
UMMAY212021-05-193.69903.70103.70100.00603.6980A3.7110B3.69103.725000
UMJUN212021-06-163.69803.70103.70100.00603.6980A3.7110B3.61903.983000
UMSEP212021-09-153.69703.70003.70000.00603.6980A3.7100B3.61903.963000
UMDEC212021-12-153.69703.70003.70000.00603.6980A3.7100B3.62003.760000

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.
USMAR212021-03-173.70103.70303.70300.00603.7000A3.7130B3.61804.288000
USAPR212021-04-213.70003.70203.70200.00703.6990A3.7120B3.68303.757000
USMAY212021-05-193.69903.70103.70100.00603.6980A3.7110B3.69103.724000
USJUN212021-06-163.69803.70103.70100.00603.6980A3.7110B3.61903.983000
USSEP212021-09-153.69703.70003.70000.00603.6980A3.7100B3.61903.963000
USDEC212021-12-153.69703.70003.70000.00603.6980A3.7100B3.62003.760000

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.
UXMAR212021-03-173.70153.70273.70270.00603.6993A3.7138B3.61774.2883043
UXJUN212021-06-163.69873.70043.70040.00583.6975A3.7114B3.61813.9839037
UXSEP212021-09-153.69783.69973.69970.00583.6971A3.7103B3.61903.963500
UXDEC212021-12-153.69773.70003.70000.00583.6976A3.7102B3.61933.760000

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