Wyniki sesji z dnia 2021-03-26

Plik CSV z wynikami sesji
AC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ACJUN212021-06-16          00
ACSEP212021-09-15          00
ACDEC212021-12-15          00
ACMAR222022-03-16          00
AFJUN212021-06-16          00
AFSEP212021-09-15          00
AFDEC212021-12-15          00
AFMAR222022-03-16          00
AJJUN212021-06-16          00
AJSEP212021-09-15          00
AJDEC212021-12-15          00
AJMAR222022-03-16          00

AM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AMJUN212021-06-160.76200.76310.76310.00560.7611A0.7634B0.68320.800700
AMSEP212021-09-150.76220.76330.76330.00570.7613A0.7635B0.70220.800600
AMDEC212021-12-150.76220.76340.76340.00560.7614A0.7636B0.74820.800500
AMMAR222022-03-160.76280.76360.76360.00560.7617A0.7638B0.75810.782400

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXJUN212021-06-160.76200.76310.76310.00560.7611A0.7634B0.68320.800700
AXSEP212021-09-150.76220.76330.76330.00570.7613A0.7635B0.70220.800600
AXDEC212021-12-150.76220.76340.76340.00560.7614A0.7636B0.74820.800500
AXMAR222022-03-160.76280.76360.76360.00560.7617A0.7638B0.75810.782400

AZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AZJUN212021-06-16          00
AZSEP212021-09-15          00
AZDEC212021-12-15          00
AZMAR222022-03-16          00

CA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CAJUN212021-06-161.25671.25681.2568-0.00591.2563A1.2586B1.23931.369600
CASEP212021-09-151.25671.25681.2568-0.00591.2564A1.2586B1.23951.340100
CADEC212021-12-151.25671.25691.2569-0.00581.2565A1.2587B1.23991.294200
CAMAR222022-03-161.25651.25661.2566-0.00591.2563A1.2585B1.24001.262300

CC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CCJUN212021-06-16          00
CCSEP212021-09-15          00
CCDEC212021-12-15          00
CCMAR222022-03-16          00
CJJUN212021-06-16          00
CJSEP212021-09-15          00
CJDEC212021-12-15          00
CJMAR222022-03-16          00

CM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CMAPR212021-04-214.18204.18904.1890-0.01104.1790A4.1920B4.07204.237000
CMMAY212021-05-194.18504.19104.1910-0.01204.1810A4.1950B4.07404.205000
CMJUN212021-06-164.18704.19404.1940-0.01204.1840A4.1980B4.07204.375000
CMSEP212021-09-154.19604.20204.2020-0.01204.1930A4.2060B4.08604.385000
CMDEC212021-12-154.20704.21204.2120-0.01204.2030A4.2150B4.09704.303000
CMMAR222022-03-164.21904.22404.2240-0.01204.2150A4.2260B4.20304.238000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNJUN212021-06-161.25671.25681.2568-0.00581.2563A1.2586B1.23931.369600
CNSEP212021-09-151.25671.25681.2568-0.00591.2564A1.2586B1.23951.340100
CNDEC212021-12-151.25671.25691.2569-0.00581.2565A1.2587B1.23991.294200
CNMAR222022-03-161.25651.25661.2566-0.00591.2563A1.2585B1.24001.262300

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXJUN212021-06-164.18684.19354.1935-0.01164.1836A4.1980B4.07144.375200
CXSEP212021-09-154.19594.20224.2022-0.01164.1927A4.2064B4.08544.385400
CXDEC212021-12-154.20614.21184.2118-0.01194.2028A4.2153B4.09644.303600
CXMAR222022-03-164.21834.22364.2236-0.01204.2149A4.2269B4.20214.238000

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMAPR212021-04-211.17861.17951.1795-0.00041.1780A1.1802B1.17801.225600
DMMAY212021-05-191.17931.18021.1802-0.00051.1786A1.1809B1.17861.226300
DMJUN212021-06-161.17991.18081.1808-0.00061.1793A1.1816B1.12871.235300
DMSEP212021-09-151.18231.18311.1831-0.00061.1817A1.1838B1.17171.237700
DMDEC212021-12-151.18461.18561.1856-0.00041.1841A1.1862B1.18411.240500
DMMAR222022-03-161.18761.18851.1885-0.00041.1870A1.1891B1.18701.205200

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXJUN212021-06-161.17991.18081.1808-0.00061.1793A1.1816B1.12871.2353027
DXSEP212021-09-151.18231.18311.1831-0.00061.1817A1.1838B1.17171.237700
DXDEC212021-12-151.18461.18561.1856-0.00041.1841A1.1862B1.18411.240500
DXMAR222022-03-161.18761.18851.1885-0.00041.1870A1.1891B1.18701.205200

EA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EAJUN212021-06-16          00
EASEP212021-09-15          00
EADEC212021-12-15          00
EAMAR222022-03-16          00

EB futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EBJUN212021-06-160.85640.85560.8556-0.00580.8556A0.8576B0.85510.925400
EBSEP212021-09-150.85790.85710.8571-0.00570.8571A0.8590B0.85660.926800
EBDEC212021-12-150.85950.85860.8586-0.00580.8587A0.8606B0.85820.926800
EBMAR222022-03-160.86100.86020.8602-0.00580.8604A0.8622B0.85980.870500

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECJUN212021-06-1626.18826.11526.115-0.14126.129A26.188B25.74327.51900
ECSEP212021-09-1526.23426.16726.167-0.14026.187A26.234B25.80227.54500
ECDEC212021-12-1526.29326.22926.229-0.14126.252A26.293B25.87026.51500
ECMAR222022-03-1626.36526.30526.305-0.14326.333A26.365B26.32826.51200

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDAPR212021-04-211.17861.17951.1795-0.00041.1780A1.1802B1.17801.225600
EDMAY212021-05-191.17931.18021.1802-0.00051.1786A1.1809B1.17861.226300
EDJUN212021-06-161.17991.18081.1808-0.00061.1793A1.1816B1.12871.235300
EDSEP212021-09-151.18231.18311.1831-0.00061.1817A1.1838B1.17171.237700
EDDEC212021-12-151.18461.18561.1856-0.00031.1841A1.1862B1.18411.240500
EDMAR222022-03-161.18761.18851.1885-0.00041.1870A1.1891B1.18701.205200

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEJUN212021-06-1626.18826.11526.115-0.14126.129A26.188B25.74327.51900
EESEP212021-09-1526.23426.16726.167-0.14026.187A26.234B25.80227.54500
EEDEC212021-12-1526.29326.22926.229-0.14126.252A26.293B25.87026.51500
EEMAR222022-03-1626.36526.30526.305-0.14326.333A26.365B26.32826.51200

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFJUN212021-06-161.10811.10831.10830.00291.1072A1.1086B1.05931.113501
EFSEP212021-09-151.10751.10771.10770.00291.1066A1.1079B1.06421.112600
EFDEC212021-12-151.10701.10711.10710.00291.1060A1.1072B1.07211.112200
EFMAR222022-03-161.10641.10651.10650.00291.1055A1.1066B1.09981.106600

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHJUN212021-06-16365.03364.21364.21-1.23364.33A365.23B346.74372.1000
EHSEP212021-09-15366.35365.61365.61-1.22365.77A366.58B356.58373.4600
EHDEC212021-12-15367.71367.03367.03-1.21367.23A367.93B358.82372.9200
EHMAR222022-03-16369.00368.38368.38-1.20368.64A369.22B368.64374.1400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJJUN212021-06-16128.98129.53129.530.75128.98A129.57B119.91130.6100
EJSEP212021-09-15129.11129.67129.670.77129.11A129.70B122.05130.7400
EJDEC212021-12-15129.23129.78129.780.75129.23A129.81B125.54130.8500
EJMAR222022-03-16129.33129.87129.870.76129.33A129.90B128.78130.9100

EK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EKJUN212021-06-16          00
EKSEP212021-09-15          00
EKDEC212021-12-15          00
EKMAR222022-03-16          00

EM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EMAPR212021-04-214.63504.64404.64400.00004.6320A4.6480B4.47804.6480031
EMMAY212021-05-194.63704.64604.64600.00004.6340A4.6500B4.48604.650000
EMJUN212021-06-164.63904.64804.6480-0.00104.6360A4.6520B4.40704.6630033
EMSEP212021-09-154.64604.65504.6550-0.00104.6430A4.6590B4.45104.671000
EMDEC212021-12-154.65504.66304.6630-0.00104.6520A4.6670B4.47204.667008
EMMAR222022-03-164.66604.67304.6730-0.00104.6630A4.6770B4.63104.677000

EN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ENJUN212021-06-16 10.506910.50690.0000    10.458211.028900
ENSEP212021-09-15          00
ENDEC212021-12-15          00
ENMAR222022-03-16          00

EP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EPJUN212021-06-160.85640.85560.8556-0.00570.8556A0.8576B0.85510.925400
EPSEP212021-09-150.85790.85710.8571-0.00570.8571A0.8590B0.85660.926800
EPDEC212021-12-150.85950.85860.8586-0.00580.8587A0.8606B0.85820.926800
EPMAR222022-03-160.86100.86020.8602-0.00580.8604A0.8622B0.85980.870500

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESJUN212021-06-161.10811.10831.10830.00291.1072A1.1086B1.05931.113500
ESSEP212021-09-151.10751.10771.10770.00291.1066A1.1079B1.06421.112600
ESDEC212021-12-151.10701.10711.10710.00291.1060A1.1072B1.07211.112200
ESMAR222022-03-161.10641.10651.10650.00291.1055A1.1066B1.09981.106600

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUAPR212021-04-214.63504.64404.64400.00004.6320A4.6480B4.47804.648000
EUMAY212021-05-194.63704.64604.64600.00004.6340A4.6500B4.48604.650000
EUJUN212021-06-164.63904.64804.6480-0.00104.6360A4.6520B4.40704.663000
EUSEP212021-09-154.64604.65504.6550-0.00104.6430A4.6590B4.45104.671000
EUDEC212021-12-154.65504.66304.6630-0.00104.6520A4.6670B4.47204.667000
EUMAR222022-03-164.66604.67304.6730-0.00104.6630A4.6770B4.63104.677000

EW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EWJUN212021-06-16 10.354210.35420.0000    10.278810.624300
EWSEP212021-09-15          00
EWDEC212021-12-15          00
EWMAR222022-03-16          00

EX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EXJUN212021-06-164.63854.64764.6476-0.00074.6353A4.6529B4.3586115.91650297
EXSEP212021-09-154.64594.65454.6545-0.00074.6430A4.6595B4.38484.6718010
EXDEC212021-12-154.65454.66284.6628-0.00084.6517A4.6670B4.41104.6805021
EXMAR222022-03-164.66544.67334.6733-0.00084.6629A4.6778B4.43624.862600
EXJUN222022-06-154.67644.68344.6834-0.00104.6739A4.6868B4.44644.784900
EXSEP222022-09-214.68974.69584.6958-0.00124.6870A4.6984B4.45844.710000
EXDEC222022-12-214.70404.70904.7090-0.00144.7012A4.7112B4.47144.721000
EXMAR232023-03-154.71744.72144.7214-0.00164.7144A4.7230B4.48274.732200
EXJUN232023-06-214.73734.74044.7404-0.00174.7348A4.7410B4.49614.745200
EXSEP232023-09-204.75654.75874.7587-0.00174.7535A4.7582B4.56444.758200
EXDEC232023-12-204.77574.77704.7770-0.00184.7731A4.7756B4.59054.775600
EXMAR242024-03-204.79484.79534.7953-0.00174.7917A4.7928B4.75914.792800

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYJUN212021-06-16128.98129.53129.530.75128.98A129.57B119.91130.6100
EYSEP212021-09-15129.11129.67129.670.77129.11A129.70B122.05130.7400
EYDEC212021-12-15129.23129.78129.780.75129.23A129.81B125.54130.8500
EYMAR222022-03-16129.33129.87129.870.76129.33A129.90B128.78130.9100

EZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EZJUN212021-06-16          00
EZSEP212021-09-15          00
EZDEC212021-12-15          00
EZMAR222022-03-16          00
FJJUN212021-06-16          00
FJSEP212021-09-15          00
FJDEC212021-12-15          00
FJMAR222022-03-16          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.
HMJUN212021-06-160.93800.93860.93860.00270.9373A0.9396B0.87430.942700
HMSEP212021-09-150.93570.93620.93620.00270.9350A0.9372B0.87200.937200
HMDEC212021-12-150.93330.93380.93380.00270.9326A0.9348B0.86960.934800
HMMAR222022-03-160.93050.93100.93100.00280.9299A0.9320B0.91450.932000

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXJUN212021-06-160.93800.93860.93860.00270.9373A0.9396B0.87430.942702
HXSEP212021-09-150.93570.93620.93620.00270.9350A0.9372B0.87200.937200
HXDEC212021-12-150.93330.93380.93380.00270.9326A0.9348B0.86960.934800
HXMAR222022-03-160.93050.93100.93100.00280.9299A0.9320B0.91450.932000

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMJUN212021-06-16109.32109.70109.700.69109.32A109.73B102.50109.7301
JMSEP212021-09-15109.22109.60109.600.69109.21A109.63B102.38109.6300
JMDEC212021-12-15109.10109.47109.470.68109.10A109.51B102.23109.5100
JMMAR222022-03-16108.91109.28109.280.68108.90A109.31B107.89109.3100

JP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JPJUN212021-06-16          00
JPSEP212021-09-15          00
JPDEC212021-12-15          00
JPMAR222022-03-16          00

JX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JXJUN212021-06-16109.32109.70109.700.69109.32A109.73B102.50109.7300
JXSEP212021-09-15109.22109.60109.600.69109.21A109.63B102.38109.6300
JXDEC212021-12-15109.10109.47109.470.68109.10A109.51B102.23109.5100
JXMAR222022-03-16108.91109.28109.280.68108.90A109.31B107.89109.3100

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMAPR212021-04-21          00
KMMAY212021-05-19          00
KMJUN212021-06-16          00
KMSEP212021-09-15          00
KMDEC212021-12-15          00
KMMAR222022-03-16          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXAPR212021-04-21          00
KXMAY212021-05-19          00
KXJUN212021-06-16          00
KXSEP212021-09-15          00
KXDEC212021-12-15          00
KXMAR222022-03-16          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.
NMJUN212021-06-16 0.4230.4230.000    0.4090.42400
NMSEP212021-09-15          00
NMDEC212021-12-15          00
NMMAR222022-03-16          00

NX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NXJUN212021-06-16 0.42300.42300.0000    0.40900.424000
NXSEP212021-09-15          00
NXDEC212021-12-15          00
NXMAR222022-03-16          00

PA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PAJUN212021-06-16          00
PASEP212021-09-15          00
PADEC212021-12-15          00
PAMAR222022-03-16          00
PCJUN212021-06-16          00
PCSEP212021-09-15          00
PCDEC212021-12-15          00
PCMAR222022-03-16          00
PFJUN212021-06-16          00
PFSEP212021-09-15          00
PFDEC212021-12-15          00
PFMAR222022-03-16          00

PM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PMAPR212021-04-215.41705.43305.43300.03505.4130A5.4350B5.07605.435000
PMMAY212021-05-195.41605.43305.43300.03605.4120A5.4350B5.16405.435000
PMJUN212021-06-165.41605.43205.43200.03505.4120A5.4350B4.79805.435000
PMSEP212021-09-155.41505.43205.43200.03705.4110A5.4330B4.81505.433000
PMDEC212021-12-155.41605.43105.43100.03505.4110A5.4320B4.90405.432000
PMMAR222022-03-165.41605.43305.43300.03605.4140A5.4340B5.32905.434000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNJUN212021-06-161.37761.38021.38020.00871.3757A1.3801B1.22841.419100
PNSEP212021-09-151.37791.38061.38060.00881.3760A1.3804B1.27051.419400
PNDEC212021-12-151.37831.38081.38080.00881.3763A1.3806B1.32341.419900
PNMAR222022-03-161.37901.38161.38160.00881.3771A1.3814B1.37001.400100

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPJUN212021-06-165.41545.43245.43240.03595.4115A5.4350B4.79775.435000
PPSEP212021-09-155.41465.43115.43110.03585.4107A5.4333B4.81495.433300
PPDEC212021-12-155.41515.43075.43070.03555.4110A5.4322B4.90355.432200
PPMAR222022-03-165.41595.43265.43260.03555.4135A5.4340B5.32845.434000

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXJUN212021-06-161.37761.38021.38020.00871.3757A1.3801B1.22841.419100
PXSEP212021-09-151.37791.38061.38060.00881.3760A1.3804B1.27051.419400
PXDEC212021-12-151.37831.38081.38080.00881.3763A1.3806B1.32331.419800
PXMAR222022-03-161.37901.38161.38160.00881.3771A1.3814B1.37001.400100

PY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PYJUN212021-06-16          00
PYSEP212021-09-15          00
PYDEC212021-12-15          00
PYMAR222022-03-16          00

SM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SMJUN212021-06-16 0.4290.4290.000    0.4220.43500
SMSEP212021-09-15          00
SMDEC212021-12-15          00
SMMAR222022-03-16          00

SX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SXJUN212021-06-16 0.42900.42900.0000    0.42200.435000
SXSEP212021-09-15          00
SXDEC212021-12-15          00
SXMAR222022-03-16          00

UK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UKJUN212021-06-16          00
UKSEP212021-09-15          00
UKDEC212021-12-15          00
UKMAR222022-03-16          00

UM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UMAPR212021-04-213.93303.93703.93700.00103.9290A3.9450B3.68203.945000
UMMAY212021-05-193.93203.93603.93600.00003.9280A3.9430B3.68103.943000
UMJUN212021-06-163.93203.93603.93600.00103.9280A3.9430B3.61903.9830040
UMSEP212021-09-153.93003.93403.93400.00003.9270A3.9400B3.61903.963004
UMDEC212021-12-153.92903.93303.93300.00003.9260A3.9390B3.62003.939002
UMMAR222022-03-163.92903.93203.93200.00003.9250A3.9380B3.85103.938000

UN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UNJUN212021-06-16 8.82358.82350.0000    8.66909.759400
UNSEP212021-09-15          00
UNDEC212021-12-15          00
UNMAR222022-03-16          00

US futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
USAPR212021-04-213.93303.93703.93700.00103.9290A3.9440B3.68203.944000
USMAY212021-05-193.93203.93603.93600.00003.9280A3.9440B3.68103.944000
USJUN212021-06-163.93203.93603.93600.00103.9280A3.9420B3.61903.983000
USSEP212021-09-153.93003.93403.93400.00003.9270A3.9410B3.61903.963000
USDEC212021-12-153.92903.93303.93300.00003.9260A3.9390B3.62003.939000
USMAR222022-03-163.92903.93203.93200.00003.9250A3.9380B3.85103.938000

UW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UWJUN212021-06-16 8.69488.69480.0000    8.57529.403800
UWSEP212021-09-15          00
UWDEC212021-12-15          00
UWMAR222022-03-16          00

UX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UXJUN212021-06-163.93113.93583.93580.00083.9276A3.9429B3.61813.9839045
UXSEP212021-09-153.92963.93403.93400.00083.9262A3.9409B3.61903.963505
UXDEC212021-12-153.92903.93293.93290.00033.9255A3.9402B3.61933.940207
UXMAR222022-03-163.92843.93223.93220.00073.9250A3.9388B3.85053.938800

ZU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ZUJUN212021-06-16          00
ZUSEP212021-09-15          00
ZUDEC212021-12-15          00
ZUMAR222022-03-16          00
ZYJUN212021-06-16          00
ZYSEP212021-09-15          00
ZYDEC212021-12-15          00
ZYMAR222022-03-16          00