Wyniki sesji z dnia 2021-03-05

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.
AMMAR212021-03-170.76810.76870.7687-0.00920.7627A0.7686B0.56940.800600
AMJUN212021-06-160.76850.76900.7690-0.00920.7631A0.7690B0.68320.800700
AMSEP212021-09-150.76860.76910.7691-0.00920.7632A0.7690B0.70220.800600
AMDEC212021-12-150.76860.76920.7692-0.00910.7634A0.7690B0.74820.800500

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR212021-03-170.76820.76870.7687-0.00920.7627A0.7686B0.56940.800600
AXJUN212021-06-160.76850.76900.7690-0.00920.7631A0.7690B0.68320.800700
AXSEP212021-09-150.76860.76910.7691-0.00920.7632A0.7690B0.70220.800600
AXDEC212021-12-150.76860.76920.7692-0.00910.7634A0.7690B0.74820.800500

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.
CAMAR212021-03-171.26871.26691.26690.00231.2669A1.2732B1.24701.456700
CAJUN212021-06-161.26681.26711.26710.00271.2668A1.2731B1.24701.369600
CASEP212021-09-151.26821.26691.26690.00231.2670A1.2732B1.24731.340100
CADEC212021-12-151.26901.26711.26710.00221.2672A1.2733B1.24771.294200

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.
CMMAR212021-03-174.12004.14804.14800.05004.1200A4.1480B4.06104.444002
CMAPR212021-04-214.12304.15104.15100.05004.1230A4.1510B4.07204.237000
CMMAY212021-05-194.12504.15304.15300.05004.1250A4.1530B4.07404.157000
CMJUN212021-06-164.12804.15704.15700.05104.1280A4.1560B4.07204.375000
CMSEP212021-09-154.13704.16604.16600.05104.1370A4.1660B4.08604.385000
CMDEC212021-12-154.14904.17704.17700.05104.1490A4.1760B4.09704.303000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR212021-03-171.26871.26691.26690.00231.2669A1.2732B1.24701.456700
CNJUN212021-06-161.26811.26671.26670.00231.2668A1.2731B1.24701.369600
CNSEP212021-09-151.26821.26691.26690.00231.2670A1.2732B1.24731.340100
CNDEC212021-12-151.26891.26711.26710.00221.2672A1.2733B1.24771.294200

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR212021-03-174.11914.14774.14770.04994.1191A4.1482B4.06034.444000
CXJUN212021-06-164.12714.15674.15670.05124.1271A4.1567B4.07144.375200
CXSEP212021-09-154.13664.16624.16620.05144.1366A4.1660B4.08544.385400
CXDEC212021-12-154.14844.17724.17720.05194.1484A4.1763B4.09644.303600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAR212021-03-171.19291.19301.1930-0.01051.1896A1.1944B1.08061.232901
DMAPR212021-04-211.19391.19401.1940-0.01051.1910A1.1954B1.19101.225600
DMMAY212021-05-191.19461.19471.1947-0.01051.1912A1.1961B1.19121.226300
DMJUN212021-06-161.19541.19551.1955-0.01041.1919A1.1968B1.12871.235300
DMSEP212021-09-151.19771.19781.1978-0.01051.1953A1.1990B1.17171.237700
DMDEC212021-12-151.20011.20021.2002-0.01051.1974A1.2015B1.19741.240500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR212021-03-171.19291.19301.1930-0.01051.1896A1.1944B1.08061.2329021
DXJUN212021-06-161.19541.19551.1955-0.01041.1919A1.1968B1.12871.235300
DXSEP212021-09-151.19771.19781.1978-0.01051.1953A1.1990B1.17171.237700
DXDEC212021-12-151.20011.20021.2002-0.01051.1974A1.2015B1.19741.240500

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.
EBMAR212021-03-170.86140.86190.86190.00060.8611A0.8652B0.85780.951806
EBJUN212021-06-160.86290.86340.86340.00070.8625A0.8667B0.85920.925401
EBSEP212021-09-150.86440.86490.86490.00060.8641A0.8681B0.86070.926800
EBDEC212021-12-150.86620.86640.86640.00060.8656A0.8697B0.86220.926800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR212021-03-1726.30726.35626.3560.09726.307A26.366B25.69027.91300
ECJUN212021-06-1626.35926.40526.4050.09826.359A26.410B25.74327.51900
ECSEP212021-09-1526.41626.45526.4550.09726.416A26.453B25.80227.54500
ECDEC212021-12-1526.47826.51726.5170.09926.478A26.515B25.87026.51500

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAR212021-03-171.19291.19301.1930-0.01051.1896A1.1944B1.08061.232900
EDAPR212021-04-211.19391.19401.1940-0.01051.1910A1.1954B1.19101.225600
EDMAY212021-05-191.19461.19471.1947-0.01051.1912A1.1961B1.19121.226300
EDJUN212021-06-161.19541.19551.1955-0.01041.1919A1.1968B1.12871.235300
EDSEP212021-09-151.19771.19781.1978-0.01051.1953A1.1990B1.17171.237700
EDDEC212021-12-151.20011.20021.2002-0.01051.1974A1.2015B1.19741.240500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR212021-03-1726.30726.35626.3560.09726.307A26.366B25.69027.91300
EEJUN212021-06-1626.35926.40526.4050.09826.359A26.410B25.74327.51900
EESEP212021-09-1526.41626.45526.4550.09726.416A26.453B25.80227.54500
EEDEC212021-12-1526.47826.51726.5170.09926.478A26.515B25.87026.51500

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR212021-03-171.10631.10641.1064-0.00631.1057A1.1101B1.04801.114103
EFJUN212021-06-161.10571.10581.1058-0.00631.1052A1.1096B1.05931.113500
EFSEP212021-09-151.10521.10531.1053-0.00631.1047A1.1090B1.06421.112600
EFDEC212021-12-151.10451.10461.1046-0.00641.1042A1.1084B1.07211.112200

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR212021-03-17365.98367.06367.061.87365.98A367.28B345.71371.9700
EHJUN212021-06-16367.21368.26368.261.92367.21A368.44B346.74372.1000
EHSEP212021-09-15368.58369.64369.642.00368.58A369.74B356.58373.4600
EHDEC212021-12-15369.91371.02371.022.08369.91A371.05B358.82371.0500

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR212021-03-17129.25129.26129.26-0.07129.23A129.59B114.77129.9000
EJJUN212021-06-16129.38129.39129.39-0.07129.37A129.72B119.91130.0200
EJSEP212021-09-15129.50129.51129.51-0.07129.48A129.83B122.05130.1400
EJDEC212021-12-15129.60129.61129.61-0.08129.59A129.93B125.54130.2400

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.
EMMAR212021-03-174.57504.59004.59000.03004.5740A4.5880B4.39804.6620092
EMAPR212021-04-214.57604.59204.59200.03004.5760A4.5910B4.47804.5910031
EMMAY212021-05-194.57904.59504.59500.03104.5780A4.5930B4.48604.593000
EMJUN212021-06-164.58104.59704.59700.03104.5800A4.5950B4.40704.663002
EMSEP212021-09-154.59004.60604.60600.03204.5890A4.6040B4.45104.671000
EMDEC212021-12-154.60004.61504.61500.03104.5990A4.6130B4.47204.649000

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.
EPMAR212021-03-170.86140.86190.86190.00060.8611A0.8652B0.85780.951800
EPJUN212021-06-160.86290.86340.86340.00070.8625A0.8667B0.85920.925400
EPSEP212021-09-150.86440.86490.86490.00060.8641A0.8681B0.86070.926800
EPDEC212021-12-150.86620.86640.86640.00060.8656A0.8697B0.86220.926800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR212021-03-171.10631.10641.1064-0.00631.1057A1.1101B1.04801.114000
ESJUN212021-06-161.10571.10581.1058-0.00631.1052A1.1096B1.05931.113500
ESSEP212021-09-151.10521.10531.1053-0.00631.1047A1.1090B1.06421.112600
ESDEC212021-12-151.10451.10461.1046-0.00641.1042A1.1084B1.07211.112200

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAR212021-03-174.57504.59004.59000.03004.5740A4.5880B4.39804.662000
EUAPR212021-04-214.57604.59204.59200.03004.5760A4.5910B4.47804.591000
EUMAY212021-05-194.57904.59504.59500.03104.5780A4.5930B4.48604.593000
EUJUN212021-06-164.58204.59704.59700.03104.5800A4.5950B4.40704.663000
EUSEP212021-09-154.59004.60604.60600.03204.5890A4.6040B4.45104.671000
EUDEC212021-12-154.60004.61504.61500.03104.5990A4.6130B4.47204.649000

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.
EXMAR212021-03-174.57444.58984.58980.02994.5732A4.5889B4.33273436.37560402
EXJUN212021-06-164.58104.59684.59680.03064.5799A4.5956B4.3586115.9165016
EXSEP212021-09-154.58924.60574.60570.03164.5883A4.6040B4.38484.671806
EXDEC212021-12-154.59954.61514.61510.03154.5983A4.6132B4.41104.6805022
EXMAR222022-03-164.60994.62624.62620.03114.6098A4.6240B4.43624.862600
EXJUN222022-06-154.62434.63944.63940.03044.6243A4.6364B4.44644.784900
EXSEP222022-09-214.64514.65834.65830.03104.6432A4.6544B4.45844.710000
EXDEC222022-12-214.66424.67744.67740.03214.6629A4.6726B4.47144.721000
EXMAR232023-03-154.68224.69524.69520.03284.6809A4.6898B4.48274.732200
EXJUN232023-06-214.70514.71924.71920.03354.7051A4.7132B4.49614.745200
EXSEP232023-09-204.72974.74184.74180.03444.7279A4.7351B4.56444.757300
EXDEC232023-12-204.75054.76434.76430.03524.7505A4.7569B4.59054.756900

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR212021-03-17129.26129.30129.30-0.03129.23A129.59B114.77129.9000
EYJUN212021-06-16129.38129.39129.39-0.07129.37A129.72B119.91130.0200
EYSEP212021-09-15129.50129.51129.51-0.07129.48A129.83B122.05130.1400
EYDEC212021-12-15129.60129.61129.61-0.08129.59A129.93B125.54130.2400

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.
HMMAR212021-03-170.92680.92720.92720.00260.9263A0.9308B0.87650.973300
HMJUN212021-06-160.92420.92490.92490.00260.9239A0.9285B0.87430.942700
HMSEP212021-09-150.92260.92270.92270.00270.9217A0.9262B0.87200.926200
HMDEC212021-12-150.92040.92050.92050.00280.9195A0.9237B0.86960.923700

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR212021-03-170.92680.92720.92720.00260.9263A0.9308B0.87650.973302
HXJUN212021-06-160.92420.92490.92490.00260.9239A0.9285B0.87430.942700
HXSEP212021-09-150.92260.92270.92270.00270.9217A0.9262B0.87200.926200
HXDEC212021-12-150.92040.92050.92050.00280.9195A0.9237B0.86960.923700

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR212021-03-17108.30108.38108.380.92108.26A108.58B102.61110.0400
JMJUN212021-06-16108.19108.26108.260.91108.15A108.47B102.50108.4700
JMSEP212021-09-15108.08108.15108.150.91108.04A108.35B102.38108.3500
JMDEC212021-12-15108.01108.02108.020.91107.90A108.25B102.23108.2500

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.
JXMAR212021-03-17108.30108.38108.380.92108.26A108.58B102.61110.0400
JXJUN212021-06-16108.19108.26108.260.91108.14A108.47B102.50108.4700
JXSEP212021-09-15108.08108.15108.150.91108.04A108.35B102.38108.3500
JXDEC212021-12-15108.01108.02108.020.90107.90A108.25B102.23108.2500

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.
PMMAR212021-03-175.30905.32605.32600.03105.2940A5.3240B4.79505.324000
PMAPR212021-04-215.30905.32505.32500.03105.2940A5.3230B5.07605.323000
PMMAY212021-05-195.30705.32505.32500.03205.2930A5.3230B5.16405.323000
PMJUN212021-06-165.30705.32505.32500.03205.2930A5.3230B4.79805.323000
PMSEP212021-09-155.30805.32605.32600.03305.2950A5.3230B4.81505.323000
PMDEC212021-12-155.31105.32705.32700.03205.2970A5.3240B4.90405.324000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR212021-03-171.38421.38431.3843-0.01331.3788A1.3863B1.15341.418802
PNJUN212021-06-161.38471.38481.3848-0.01321.3794A1.3867B1.22841.419100
PNSEP212021-09-151.38501.38511.3851-0.01331.3797A1.3871B1.27051.419400
PNDEC212021-12-151.38541.38551.3855-0.01321.3795A1.3873B1.32341.419900

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR212021-03-175.30825.32565.32560.03125.2938A5.3245B4.79505.324500
PPJUN212021-06-165.30705.32465.32460.03155.2928A5.3231B4.79775.323100
PPSEP212021-09-155.30805.32575.32570.03295.2942A5.3239B4.81495.323900
PPDEC212021-12-155.31045.32735.32730.03265.2965A5.3249B4.90355.324900

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR212021-03-171.38421.38431.3843-0.01331.3788A1.3863B1.15341.418800
PXJUN212021-06-161.38471.38481.3848-0.01321.3794A1.3867B1.22841.419100
PXSEP212021-09-151.38501.38511.3851-0.01331.3797A1.3871B1.27051.419400
PXDEC212021-12-151.38541.38551.3855-0.01321.3795A1.3873B1.32331.419800

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.
UMMAR212021-03-173.83403.84703.84700.05803.8310A3.8530B3.61804.2880037
UMAPR212021-04-213.83303.84603.84600.05803.8300A3.8520B3.68203.852000
UMMAY212021-05-193.82903.84503.84500.05803.8290A3.8510B3.68103.851000
UMJUN212021-06-163.82903.84503.84500.05803.8290A3.8510B3.61903.983001
UMSEP212021-09-153.82803.84503.84500.05903.8280A3.8510B3.61903.963000
UMDEC212021-12-153.82903.84503.84500.05903.8290A3.8510B3.62003.851000

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.
USMAR212021-03-173.83403.84703.84700.05803.8310A3.8530B3.61804.288000
USAPR212021-04-213.83303.84603.84600.05803.8300A3.8520B3.68203.852000
USMAY212021-05-193.82903.84503.84500.05803.8290A3.8510B3.68103.851000
USJUN212021-06-163.82903.84503.84500.05803.8290A3.8510B3.61903.983000
USSEP212021-09-153.82803.84503.84500.05903.8280A3.8510B3.61903.963000
USDEC212021-12-153.82903.84503.84500.05903.8290A3.8510B3.62003.851000

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.
UXMAR212021-03-173.83353.84703.84700.05813.8301A3.8539B3.61774.2883043
UXJUN212021-06-163.82853.84503.84500.05863.8282A3.8514B3.61813.9839037
UXSEP212021-09-153.82793.84503.84500.05943.8279A3.8511B3.61903.963505
UXDEC212021-12-153.82883.84523.84520.05933.8286A3.8511B3.61933.851102

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