Wyniki sesji z dnia 2021-04-06

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.
AMJUN212021-06-160.76290.76440.76440.00440.7610A0.7646B0.68320.800700
AMSEP212021-09-150.76300.76460.76460.00440.7612A0.7648B0.70220.800600
AMDEC212021-12-150.76320.76480.76480.00440.7614A0.7650B0.74820.800500
AMMAR222022-03-160.76330.76490.76490.00430.7615A0.7651B0.75560.782400

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXJUN212021-06-160.76290.76440.76440.00440.7610A0.7646B0.68320.800700
AXSEP212021-09-150.76300.76460.76460.00440.7612A0.7648B0.70220.800600
AXDEC212021-12-150.76320.76480.76480.00440.7614A0.7650B0.74820.800500
AXMAR222022-03-160.76330.76490.76490.00430.7615A0.7651B0.75560.782400

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.
CAJUN212021-06-161.25521.25571.2557-0.00131.2538A1.2573B1.23931.369600
CASEP212021-09-151.25521.25571.2557-0.00131.2538A1.2572B1.23951.340100
CADEC212021-12-151.25501.25541.2554-0.00121.2535A1.2569B1.23991.294200
CAMAR222022-03-161.25501.25531.2553-0.00141.2536A1.2569B1.24001.264100

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.
CMAPR212021-04-214.14204.16004.16000.01704.1410A4.1580B4.07204.237001
CMMAY212021-05-194.14504.16204.16200.01604.1440A4.1600B4.07404.226000
CMJUN212021-06-164.14704.16504.16500.01604.1460A4.1630B4.07204.375000
CMSEP212021-09-154.15604.17304.17300.01604.1550A4.1710B4.08604.385000
CMDEC212021-12-154.16604.18404.18400.01704.1660A4.1810B4.09704.303000
CMMAR222022-03-164.18804.19604.19600.01704.1790A4.1920B4.17904.257000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNJUN212021-06-161.25521.25571.2557-0.00131.2538A1.2573B1.23931.369600
CNSEP212021-09-151.25521.25571.2557-0.00131.2538A1.2572B1.23951.340100
CNDEC212021-12-151.25501.25541.2554-0.00121.2535A1.2569B1.23991.294200
CNMAR222022-03-161.25501.25531.2553-0.00141.2536A1.2569B1.24001.264100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXJUN212021-06-164.14694.16474.16470.01654.1460A4.1632B4.07144.375200
CXSEP212021-09-154.15554.17314.17310.01644.1547A4.1713B4.08544.385400
CXDEC212021-12-154.16644.18344.18340.01654.1655A4.1811B4.09644.303600
CXMAR222022-03-164.17904.19554.19550.01644.1782A4.1929B4.17824.257600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMAPR212021-04-211.18051.18401.18400.00931.1801A1.1843B1.17201.225600
DMMAY212021-05-191.18121.18471.18470.00921.1808A1.1850B1.17271.226300
DMJUN212021-06-161.18191.18541.18540.00921.1815A1.1857B1.12871.235304
DMSEP212021-09-151.18421.18771.18770.00921.1839A1.1880B1.17171.237700
DMDEC212021-12-151.18711.19061.19060.00921.1868A1.1909B1.17871.240500
DMMAR222022-03-161.18971.19331.19330.00931.1895A1.1935B1.18131.205200

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXJUN212021-06-161.18191.18541.18540.00921.1815A1.1857B1.12871.2353027
DXSEP212021-09-151.18421.18771.18770.00921.1839A1.1880B1.17171.237700
DXDEC212021-12-151.18711.19061.19060.00921.1868A1.1909B1.17871.240500
DXMAR222022-03-161.18971.19331.19330.00931.1895A1.1935B1.18131.205200

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.
EBJUN212021-06-160.85190.85640.85640.00580.8519A0.8562B0.85050.925401
EBSEP212021-09-150.85330.85790.85790.00580.8534A0.8577B0.85200.926800
EBDEC212021-12-150.85490.85940.85940.00580.8550A0.8593B0.85360.926800
EBMAR222022-03-160.85650.86110.86110.00580.8567A0.8609B0.85530.870500

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECJUN212021-06-1626.10326.07326.073-0.05326.065A26.089B25.74327.51900
ECSEP212021-09-1526.16026.12426.124-0.05526.121A26.140B25.80227.54500
ECDEC212021-12-1526.22826.18726.187-0.05426.188A26.195B25.87026.51500
ECMAR222022-03-1626.31426.26626.266-0.05926.276A26.272B26.27626.51200

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDAPR212021-04-211.18051.18401.18400.00931.1801A1.1843B1.17201.225600
EDMAY212021-05-191.18121.18471.18470.00921.1808A1.1850B1.17271.226300
EDJUN212021-06-161.18191.18541.18540.00921.1815A1.1857B1.12871.235300
EDSEP212021-09-151.18421.18771.18770.00921.1839A1.1880B1.17171.237700
EDDEC212021-12-151.18711.19061.19060.00921.1868A1.1909B1.17871.240500
EDMAR222022-03-161.18971.19331.19330.00931.1895A1.1935B1.18131.205200

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEJUN212021-06-1626.10326.07326.073-0.05326.065A26.089B25.74327.51900
EESEP212021-09-1526.16026.12426.124-0.05526.121A26.140B25.80227.54500
EEDEC212021-12-1526.22826.18726.187-0.05426.188A26.195B25.87026.51500
EEMAR222022-03-1626.31426.26626.266-0.05926.276A26.272B26.27626.51200

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFJUN212021-06-161.10721.10531.1053-0.00371.1054A1.1080B1.05931.113501
EFSEP212021-09-151.10661.10471.1047-0.00371.1048A1.1074B1.06421.112600
EFDEC212021-12-151.10611.10411.1041-0.00371.1043A1.1067B1.07211.112200
EFMAR222022-03-161.10561.10361.1036-0.00361.1037A1.1062B1.09981.109300

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHJUN212021-06-16361.89361.57361.57-0.59361.24A362.49B346.74372.1000
EHSEP212021-09-15363.38363.00363.00-0.63362.73A363.91B356.58373.4600
EHDEC212021-12-15364.92364.47364.47-0.65364.25A365.34B358.82372.9200
EHMAR222022-03-16366.56365.98365.98-0.76365.81A366.84B365.81374.1400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJJUN212021-06-16130.03130.12130.120.04129.98A130.65B119.91130.6500
EJSEP212021-09-15130.17130.25130.250.03130.12A130.78B122.05130.7800
EJDEC212021-12-15130.32130.36130.360.03130.22A130.88B125.54130.8800
EJMAR222022-03-16130.39130.46130.460.03130.32A130.98B128.78130.9800

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.
EMAPR212021-04-214.59504.59904.59900.00304.5900A4.6060B4.47804.6690034
EMMAY212021-05-194.59704.60104.60100.00304.5920A4.6080B4.48604.672000
EMJUN212021-06-164.59904.60304.60300.00304.5940A4.6100B4.40704.6740033
EMSEP212021-09-154.60604.61004.61000.00304.6010A4.6160B4.45104.680000
EMDEC212021-12-154.61504.61804.61800.00204.6110A4.6240B4.47204.6880016
EMMAR222022-03-164.62704.63004.63000.00204.6220A4.6360B4.62204.698000

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.
EPJUN212021-06-160.85190.85640.85640.00580.8519A0.8562B0.85050.925400
EPSEP212021-09-150.85330.85790.85790.00580.8534A0.8577B0.85200.926800
EPDEC212021-12-150.85490.85940.85940.00580.8550A0.8593B0.85360.926800
EPMAR222022-03-160.85650.86110.86110.00580.8567A0.8609B0.85530.870500

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESJUN212021-06-161.10721.10531.1053-0.00371.1054A1.1080B1.05931.113500
ESSEP212021-09-151.10661.10471.1047-0.00371.1048A1.1074B1.06421.112600
ESDEC212021-12-151.10611.10411.1041-0.00371.1043A1.1068B1.07211.112200
ESMAR222022-03-161.10561.10361.1036-0.00361.1037A1.1062B1.09981.109300

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUAPR212021-04-214.59504.59904.59900.00304.5900A4.6060B4.47804.669000
EUMAY212021-05-194.59704.60104.60100.00304.5920A4.6080B4.48604.672000
EUJUN212021-06-164.59904.60304.60300.00304.5940A4.6100B4.40704.674000
EUSEP212021-09-154.60604.61004.61000.00304.6010A4.6160B4.45104.680000
EUDEC212021-12-154.61504.61804.61800.00204.6110A4.6240B4.47204.688000
EUMAR222022-03-164.62704.63004.63000.00204.6220A4.6360B4.62204.698000

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.
EXJUN212021-06-164.59974.60294.60290.00294.5938A4.6101B4.3586115.91650302
EXSEP212021-09-154.60574.60974.60970.00304.6008A4.6167B4.38484.6806010
EXDEC212021-12-154.61574.61854.61850.00244.6104A4.6249B4.41104.6884022
EXMAR222022-03-164.62694.62984.62980.00254.6220A4.6364B4.43624.862600
EXJUN222022-06-154.63884.64184.64180.00124.6340A4.6480B4.44644.784900
EXSEP222022-09-214.65544.65734.65730.00054.6500A4.6623B4.45844.722200
EXDEC222022-12-214.67234.67424.67420.00084.6673A4.6785B4.47144.737700
EXMAR232023-03-154.68864.69004.69000.00074.6836A4.6937B4.48274.751200
EXJUN232023-06-214.71134.71204.71200.00004.7069A4.7154B4.49614.771700
EXSEP232023-09-204.73244.73354.7335-0.00034.7298A4.7368B4.56444.791700
EXDEC232023-12-204.75554.75514.7551-0.00114.7528A4.7582B4.59054.812300
EXMAR242024-03-204.77764.77664.7766-0.00114.7757A4.7797B4.75914.832300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYJUN212021-06-16130.03130.12130.120.04129.98A130.65B119.91130.6500
EYSEP212021-09-15130.17130.25130.250.03130.12A130.78B122.05130.7800
EYDEC212021-12-15130.32130.36130.360.03130.22A130.88B125.54130.8800
EYMAR222022-03-16130.39130.46130.460.03130.32A130.98B128.78130.9800

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.
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
FWMAR232023-03-31          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMJUN212021-06-160.93680.93240.9324-0.01050.9322A0.9375B0.87430.945300
HMSEP212021-09-150.93440.93000.9300-0.01050.9299A0.9351B0.87200.942900
HMDEC212021-12-150.93170.92730.9273-0.01050.9272A0.9323B0.86960.940100
HMMAR222022-03-160.92920.92470.9247-0.01050.9247A0.9297B0.91450.937500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXJUN212021-06-160.93680.93240.9324-0.01050.9322A0.9375B0.87430.945302
HXSEP212021-09-150.93440.93000.9300-0.01050.9299A0.9351B0.87200.942900
HXDEC212021-12-150.93170.92730.9273-0.01050.9272A0.9323B0.86960.940100
HXMAR222022-03-160.92920.92470.9247-0.01050.9247A0.9297B0.91450.937500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMJUN212021-06-16110.31109.79109.79-0.82109.66A110.47B102.50110.7502
JMSEP212021-09-15110.21109.67109.67-0.84109.56A110.37B102.38110.6500
JMDEC212021-12-15110.03109.50109.50-0.82109.38A110.18B102.23110.4600
JMMAR222022-03-16109.87109.34109.34-0.82109.23A110.02B107.89110.3000

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.
JXJUN212021-06-16110.31109.79109.79-0.82109.66A110.47B102.50110.7500
JXSEP212021-09-15110.22109.67109.67-0.84109.56A110.37B102.38110.6500
JXDEC212021-12-15110.03109.50109.50-0.82109.38A110.18B102.23110.4600
JXMAR222022-03-16109.87109.34109.34-0.82109.23A110.02B107.89110.3000

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.
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
MWMAR232023-03-31          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.
PMAPR212021-04-215.40805.37605.3760-0.03305.3700A5.4060B5.07605.478000
PMMAY212021-05-195.40805.37605.3760-0.03305.3700A5.4060B5.16405.478000
PMJUN212021-06-165.40705.37605.3760-0.03205.3700A5.4050B4.79805.477000
PMSEP212021-09-155.40505.37405.3740-0.03205.3690A5.4030B4.81505.475000
PMDEC212021-12-155.40605.37505.3750-0.03205.3700A5.4030B4.90405.475000
PMMAR222022-03-165.40905.37705.3770-0.03305.3740A5.4050B5.32905.477000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNJUN212021-06-161.38281.38421.38420.00131.3823A1.3883B1.22841.419100
PNSEP212021-09-151.38301.38451.38450.00131.3825A1.3886B1.27051.419400
PNDEC212021-12-151.38401.38531.38530.00111.3835A1.3894B1.32341.419900
PNMAR222022-03-161.38411.38571.38570.00131.3839A1.3898B1.37001.400100

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPJUN212021-06-165.40695.37535.3753-0.03255.3695A5.4056B4.79775.477400
PPSEP212021-09-155.40575.37385.3738-0.03245.3684A5.4039B4.81495.475800
PPDEC212021-12-155.40635.37445.3744-0.03255.3696A5.4036B4.90355.475900
PPMAR222022-03-165.40945.37695.3769-0.03295.3731A5.4059B5.32845.477100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXJUN212021-06-161.38281.38421.38420.00131.3823A1.3883B1.22841.419100
PXSEP212021-09-151.38301.38451.38450.00131.3825A1.3886B1.27051.419400
PXDEC212021-12-151.38401.38531.38530.00111.3835A1.3894B1.32331.419800
PXMAR222022-03-161.38411.38571.38570.00131.3839A1.3898B1.37001.400100

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.
UMAPR212021-04-213.90003.88403.8840-0.02803.8790A3.8980B3.68203.976000
UMMAY212021-05-193.90003.88403.8840-0.02803.8790A3.8970B3.68103.976000
UMJUN212021-06-163.89903.88303.8830-0.02803.8780A3.8970B3.61903.9830042
UMSEP212021-09-153.89703.88203.8820-0.02703.8770A3.8950B3.61903.973004
UMDEC212021-12-153.89603.88003.8800-0.02703.8750A3.8920B3.62003.970002
UMMAR222022-03-163.89703.88003.8800-0.02803.8760A3.8930B3.85103.970000

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.
USAPR212021-04-213.90003.88403.8840-0.02803.8790A3.8980B3.68203.976000
USMAY212021-05-193.90003.88403.8840-0.02803.8790A3.8970B3.68103.976000
USJUN212021-06-163.89903.88303.8830-0.02803.8780A3.8970B3.61903.983000
USSEP212021-09-153.89703.88203.8820-0.02703.8770A3.8950B3.61903.973000
USDEC212021-12-153.89603.88003.8800-0.02703.8750A3.8920B3.62003.970000
USMAR222022-03-163.89703.88003.8800-0.02803.8760A3.8930B3.85103.970000

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.
UXJUN212021-06-163.89903.88323.8832-0.02793.8779A3.8973B3.61813.9839045
UXSEP212021-09-153.89713.88123.8812-0.02793.8762A3.8952B3.61903.973205
UXDEC212021-12-153.89533.87943.8794-0.02783.8748A3.8929B3.61933.970807
UXMAR222022-03-163.89673.88013.8801-0.02763.8758A3.8934B3.85053.970600

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