Wyniki sesji z dnia 2021-03-03

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.
AMMAR212021-03-170.78100.77870.7787-0.00250.7778A0.7835B0.56940.800600
AMJUN212021-06-160.78140.77900.7790-0.00250.7781A0.7838B0.68320.800700
AMSEP212021-09-150.78150.77910.7791-0.00250.7782A0.7839B0.70220.800600
AMDEC212021-12-150.78150.77930.7793-0.00230.7783A0.7838B0.74820.800500

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.78110.77870.7787-0.00250.7778A0.7835B0.56940.800600
AXJUN212021-06-160.78140.77900.7790-0.00250.7781A0.7838B0.68320.800700
AXSEP212021-09-150.78150.77910.7791-0.00250.7782A0.7839B0.70220.800600
AXDEC212021-12-150.78150.77930.7793-0.00230.7783A0.7838B0.74820.800500

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.
CAMAR212021-03-171.26141.26371.2637-0.00021.2596A1.2652B1.24701.456700
CAJUN212021-06-161.26131.26351.2635-0.00051.2596A1.2652B1.24701.369600
CASEP212021-09-151.26161.26381.2638-0.00031.2599A1.2654B1.24731.340100
CADEC212021-12-151.26231.26411.2641-0.00041.2602A1.2656B1.24771.294200

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.
CMMAR212021-03-174.09804.11104.1110-0.00104.0960A4.1160B4.06104.444002
CMAPR212021-04-214.10004.11404.1140-0.00104.0990A4.1190B4.07204.237000
CMMAY212021-05-194.10204.11604.1160-0.00104.1010A4.1210B4.07404.157000
CMJUN212021-06-164.10504.11904.11900.00004.1030A4.1230B4.07204.375000
CMSEP212021-09-154.11504.12804.12800.00004.1130A4.1320B4.08604.385000
CMDEC212021-12-154.12404.13804.1380-0.00104.1230A4.1420B4.09704.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.26141.26371.2637-0.00021.2596A1.2652B1.24701.456700
CNJUN212021-06-161.26161.26351.2635-0.00051.2596A1.2652B1.24701.369600
CNSEP212021-09-151.26181.26381.2638-0.00031.2599A1.2654B1.24731.340100
CNDEC212021-12-151.26221.26411.2641-0.00041.2602A1.2656B1.24771.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.09724.11074.1107-0.00084.0955A4.1167B4.06034.444000
CXJUN212021-06-164.10414.11834.1183-0.00074.1030A4.1239B4.07144.375200
CXSEP212021-09-154.11334.12764.1276-0.00024.1123A4.1326B4.08544.385400
CXDEC212021-12-154.12384.13784.1378-0.00044.1227A4.1428B4.09644.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAR212021-03-171.20821.20641.20640.00201.2048A1.2110B1.08061.232901
DMAPR212021-04-211.20911.20741.20740.00211.2058A1.2119B1.19901.225600
DMMAY212021-05-191.20981.20811.20810.00201.2065A1.2126B1.20151.226300
DMJUN212021-06-161.21111.20891.20890.00211.2072A1.2134B1.12871.235300
DMSEP212021-09-151.21341.21121.21120.00221.2096A1.2157B1.17171.237700
DMDEC212021-12-151.21581.21371.21370.00221.2121A1.2181B1.20541.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.20821.20641.20640.00201.2048A1.2110B1.08061.2329021
DXJUN212021-06-161.21111.20891.20890.00211.2072A1.2134B1.12871.235300
DXSEP212021-09-151.21341.21121.21120.00221.2096A1.2157B1.17171.237700
DXDEC212021-12-151.21581.21371.21370.00221.2121A1.2181B1.20541.240500

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.
EBMAR212021-03-170.86430.86450.86450.00010.8627A0.8657B0.85780.951806
EBJUN212021-06-160.86570.86590.86590.00010.8642A0.8671B0.85920.925401
EBSEP212021-09-150.86720.86750.86750.00020.8657A0.8686B0.86070.926800
EBDEC212021-12-150.86850.86890.86890.00010.8672A0.8701B0.86220.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1726.13126.16126.1610.01326.131A26.169B25.69027.91300
ECJUN212021-06-1626.18026.20926.2090.01426.180A26.212B25.74327.51900
ECSEP212021-09-1526.23826.25926.2590.01526.238A26.254B25.80227.54500
ECDEC212021-12-1526.30026.31926.3190.01426.300A26.313B25.87026.49700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAR212021-03-171.20871.20641.20640.00201.2048A1.2110B1.08061.232900
EDAPR212021-04-211.20911.20741.20740.00211.2058A1.2119B1.19901.225600
EDMAY212021-05-191.21041.20811.20810.00201.2065A1.2126B1.20151.226300
EDJUN212021-06-161.21061.20891.20890.00211.2072A1.2134B1.12871.235300
EDSEP212021-09-151.21341.21121.21120.00221.2096A1.2157B1.17171.237700
EDDEC212021-12-151.21531.21371.21370.00221.2121A1.2181B1.20541.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1726.13126.16126.1610.01326.131A26.169B25.69027.91300
EEJUN212021-06-1626.18026.20926.2090.01426.180A26.212B25.74327.51900
EESEP212021-09-1526.23826.25926.2590.01526.238A26.254B25.80227.54500
EEDEC212021-12-1526.30026.31926.3190.01426.300A26.313B25.87026.49700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.10691.10651.10650.00371.1057A1.1077B1.04801.109103
EFJUN212021-06-161.10611.10601.10600.00371.1052A1.1072B1.05931.108500
EFSEP212021-09-151.10561.10541.10540.00371.1046A1.1067B1.06421.107800
EFDEC212021-12-151.10501.10481.10480.00371.1042A1.1060B1.07211.107200

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17363.78364.15364.150.38363.81A364.27B345.71371.9700
EHJUN212021-06-16364.98365.32365.320.37364.98A365.40B346.74372.1000
EHSEP212021-09-15366.32366.59366.590.36366.34A366.62B356.58373.4600
EHDEC212021-12-15367.60367.91367.910.35367.70A367.90B358.82368.3400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17129.14129.08129.080.55128.79A129.41B114.77129.9000
EJJUN212021-06-16129.27129.21129.210.55128.92A129.54B119.91130.0200
EJSEP212021-09-15129.39129.33129.330.55129.04A129.67B122.05130.1400
EJDEC212021-12-15129.48129.44129.440.55129.16A129.76B125.54130.2400

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.
EMMAR212021-03-174.53404.54704.54700.01204.5340A4.5510B4.39804.6620092
EMAPR212021-04-214.53904.54904.54900.01304.5360A4.5530B4.47804.5570020
EMMAY212021-05-194.54104.55104.55100.01304.5380A4.5550B4.48604.555000
EMJUN212021-06-164.54304.55304.55300.01304.5400A4.5570B4.40704.663000
EMSEP212021-09-154.55004.56104.56100.01304.5480A4.5640B4.45104.671000
EMDEC212021-12-154.55904.57004.57000.01304.5580A4.5730B4.47204.649000

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.
EPMAR212021-03-170.86430.86450.86450.00010.8627A0.8657B0.85780.951800
EPJUN212021-06-160.86570.86600.86600.00020.8642A0.8671B0.85920.925400
EPSEP212021-09-150.86720.86750.86750.00020.8657A0.8686B0.86070.926800
EPDEC212021-12-150.86850.86890.86890.00010.8672A0.8701B0.86220.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.10691.10651.10650.00371.1057A1.1077B1.04801.109100
ESJUN212021-06-161.10621.10601.10600.00371.1052A1.1072B1.05931.108500
ESSEP212021-09-151.10561.10541.10540.00371.1046A1.1067B1.06421.107800
ESDEC212021-12-151.10491.10481.10480.00371.1042A1.1060B1.07211.107200

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAR212021-03-174.53404.54704.54700.01204.5340A4.5510B4.39804.662000
EUAPR212021-04-214.53904.54904.54900.01304.5360A4.5530B4.47804.557000
EUMAY212021-05-194.54104.55104.55100.01304.5380A4.5550B4.48604.555000
EUJUN212021-06-164.54304.55304.55300.01304.5400A4.5570B4.40704.663000
EUSEP212021-09-154.55004.56104.56100.01304.5480A4.5640B4.45104.671000
EUDEC212021-12-154.55904.57004.57000.01304.5580A4.5730B4.47204.649000

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.
EXMAR212021-03-174.53424.54674.54670.01244.5335A4.5517B4.33273436.37560391
EXJUN212021-06-164.53994.55484.55480.01454.5399A4.5575B4.3586115.9165015
EXSEP212021-09-154.54794.56104.56100.01344.5479A4.5649B4.38484.671806
EXDEC212021-12-154.55924.57004.57000.01304.5573A4.5735B4.41104.6805018
EXMAR222022-03-164.56904.58104.58100.01364.5689A4.5832B4.43624.862600
EXJUN222022-06-154.58104.59354.59350.01374.5823A4.5953B4.44644.784900
EXSEP222022-09-214.59654.61034.61030.01394.5995A4.6119B4.45844.710000
EXDEC222022-12-214.61384.62714.62710.01444.6170A4.6279B4.47144.721000
EXMAR232023-03-154.62864.64284.64280.01514.6325A4.6429B4.48274.732200
EXJUN232023-06-214.64824.66394.66390.01604.6535A4.6624B4.49614.745200
EXSEP232023-09-204.66684.68364.68360.01714.6731A4.6814B4.56444.757300
EXDEC232023-12-204.68564.70324.70320.01804.6942A4.6994B4.59054.749000

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17129.13129.08129.080.55128.79A129.41B114.77129.9000
EYJUN212021-06-16129.25129.21129.210.55128.92A129.54B119.91130.0200
EYSEP212021-09-15129.37129.33129.330.55129.04A129.67B122.05130.1400
EYDEC212021-12-15129.49129.44129.440.55129.16A129.76B125.54130.2400

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.
HMMAR212021-03-170.91560.91720.91720.00150.9148A0.9183B0.87650.973300
HMJUN212021-06-160.91310.91490.91490.00150.9126A0.9161B0.87430.942700
HMSEP212021-09-150.91090.91270.91270.00160.9104A0.9138B0.87200.919400
HMDEC212021-12-150.90890.91040.91040.00140.9081A0.9115B0.86960.911900

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.91560.91720.91720.00150.9148A0.9183B0.87650.973302
HXJUN212021-06-160.91310.91490.91490.00150.9126A0.9161B0.87430.942700
HXSEP212021-09-150.91090.91270.91270.00160.9104A0.9138B0.87200.919400
HXDEC212021-12-150.90890.91040.91040.00140.9081A0.9115B0.86960.911900

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17106.86106.99106.990.26106.86A107.06B102.61110.0400
JMJUN212021-06-16106.76106.88106.880.26106.76A106.96B102.50107.3200
JMSEP212021-09-15106.65106.78106.780.26106.65A106.85B102.38106.8500
JMDEC212021-12-15106.52106.66106.660.28106.50A106.71B102.23106.7100

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.
JXMAR212021-03-17106.86106.99106.990.26106.86A107.06B102.61110.0400
JXJUN212021-06-16106.76106.88106.880.26106.76A106.96B102.50107.3200
JXSEP212021-09-15106.65106.78106.780.26106.65A106.85B102.38106.8500
JXDEC212021-12-15106.50106.66106.660.28106.50A106.71B102.23106.7100

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.
PMMAR212021-03-175.24305.26005.26000.01405.2410A5.2730B4.79505.273000
PMAPR212021-04-215.24305.25905.25900.01405.2400A5.2720B5.07605.272000
PMMAY212021-05-195.24105.25805.25800.01305.2400A5.2710B5.16405.271000
PMJUN212021-06-165.24205.25805.25800.01405.2400A5.2710B4.79805.271000
PMSEP212021-09-155.24305.25805.25800.01405.2400A5.2700B4.81505.270000
PMDEC212021-12-155.24205.25905.25900.01405.2410A5.2710B4.90405.271000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.39651.39551.39550.00221.3947A1.3995B1.15341.418802
PNJUN212021-06-161.39701.39601.39600.00231.3952A1.3999B1.22841.419100
PNSEP212021-09-151.39731.39631.39630.00221.3955A1.4002B1.27051.419400
PNDEC212021-12-151.39751.39671.39670.00221.3960A1.4005B1.32341.419900

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-175.24225.25965.25960.01375.2408A5.2733B4.79505.273300
PPJUN212021-06-165.24195.25785.25780.01385.2391A5.2711B4.79775.271100
PPSEP212021-09-155.24215.25805.25800.01445.2392A5.2709B4.81495.270900
PPDEC212021-12-155.24405.25935.25930.01425.2407A5.2714B4.90355.271400

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.39661.39551.39550.00221.3946A1.3995B1.15341.418800
PXJUN212021-06-161.39831.39601.39600.00231.3952A1.3999B1.22841.419100
PXSEP212021-09-151.39851.39631.39630.00221.3956A1.4002B1.27051.419400
PXDEC212021-12-151.39881.39671.39670.00221.3960A1.4005B1.32331.419800

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.
UMMAR212021-03-173.75503.76903.76900.00403.7500A3.7750B3.61804.2880037
UMAPR212021-04-213.75303.76803.76800.00403.7490A3.7740B3.68203.780000
UMMAY212021-05-193.75003.76703.76700.00403.7490A3.7720B3.68103.780000
UMJUN212021-06-163.75203.76703.76700.00403.7480A3.7720B3.61903.983001
UMSEP212021-09-153.75103.76603.76600.00403.7470A3.7710B3.61903.963000
UMDEC212021-12-153.75103.76603.76600.00403.7480A3.7700B3.62003.778000

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.
USMAR212021-03-173.75403.76903.76900.00403.7500A3.7750B3.61804.288000
USAPR212021-04-213.75103.76803.76800.00403.7490A3.7730B3.68203.780000
USMAY212021-05-193.75203.76703.76700.00403.7490A3.7720B3.68103.780000
USJUN212021-06-163.75003.76703.76700.00403.7480A3.7720B3.61903.983000
USSEP212021-09-153.75103.76603.76600.00403.7470A3.7710B3.61903.963000
USDEC212021-12-153.75103.76603.76600.00403.7480A3.7700B3.62003.778000

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.
UXMAR212021-03-173.75183.76893.76890.00403.7500A3.7751B3.61774.2883043
UXJUN212021-06-163.75143.76653.76650.00413.7477A3.7722B3.61813.9839037
UXSEP212021-09-153.75053.76583.76580.00453.7470A3.7711B3.61903.963505
UXDEC212021-12-153.75083.76573.76570.00423.7473A3.7706B3.61933.778100

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