Wyniki sesji z dnia 2021-04-16

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.
AMJUN212021-06-160.77410.77430.7743-0.00130.7736A0.7759B0.68320.800700
AMSEP212021-09-150.77430.77450.7745-0.00140.7738A0.7762B0.70220.800600
AMDEC212021-12-150.77460.77490.7749-0.00120.7741A0.7764B0.74820.800500
AMMAR222022-03-160.77480.77490.7749-0.00140.7742A0.7765B0.75560.782400

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXJUN212021-06-160.77410.77430.7743-0.00130.7736A0.7759B0.68320.800700
AXSEP212021-09-150.77430.77450.7745-0.00140.7738A0.7762B0.70220.800600
AXDEC212021-12-150.77460.77490.7749-0.00120.7741A0.7764B0.74820.800500
AXMAR222022-03-160.77480.77490.7749-0.00140.7742A0.7765B0.75560.782400

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.
CAJUN212021-06-161.25021.25131.25130.00091.2496A1.2521B1.23931.369600
CASEP212021-09-151.25011.25111.25110.00091.2495A1.2519B1.23951.340100
CADEC212021-12-151.25001.25081.25080.00071.2493A1.2516B1.23991.294200
CAMAR222022-03-161.24981.25081.25080.00081.2492A1.2515B1.24001.264100

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.
CMAPR212021-04-214.12704.12504.12500.00204.1250A4.1340B4.07204.237001
CMMAY212021-05-194.12904.12704.12700.00104.1270A4.1370B4.07404.226000
CMJUN212021-06-164.13104.13004.13000.00204.1290A4.1390B4.07204.375002
CMSEP212021-09-154.14004.13904.13900.00204.1390A4.1470B4.08604.385000
CMDEC212021-12-154.15004.14904.14900.00304.1490A4.1570B4.09704.303000
CMMAR222022-03-164.16104.15904.15900.00204.1600A4.1670B4.14804.257000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNJUN212021-06-161.25021.25131.25130.00091.2496A1.2521B1.23931.369600
CNSEP212021-09-151.25011.25111.25110.00091.2495A1.2519B1.23951.340100
CNDEC212021-12-151.25001.25081.25080.00071.2493A1.2516B1.23991.294200
CNMAR222022-03-161.24981.25081.25080.00081.2492A1.2515B1.24001.264100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXJUN212021-06-164.13194.12984.12980.00194.1288A4.1395B4.07144.375200
CXSEP212021-09-154.14034.13854.13850.00204.1382A4.1479B4.08544.385400
CXDEC212021-12-154.15044.14824.14820.00224.1484A4.1574B4.09644.303600
CXMAR222022-03-164.16104.15934.15930.00224.1601A4.1679B4.14744.257600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMAPR212021-04-211.19691.19861.19860.00081.1968A1.1993B1.17201.225600
DMMAY212021-05-191.19771.19931.19930.00081.1976A1.2000B1.17271.226300
DMJUN212021-06-161.19841.20001.20000.00081.1983A1.2007B1.12871.235308
DMSEP212021-09-151.20061.20231.20230.00081.2005A1.2031B1.17171.237700
DMDEC212021-12-151.20341.20511.20510.00091.2033A1.2058B1.17871.240500
DMMAR222022-03-161.20611.20781.20780.00091.2060A1.2085B1.18131.208500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXJUN212021-06-161.19841.20001.20000.00081.1983A1.2007B1.12871.2353027
DXSEP212021-09-151.20061.20231.20230.00081.2005A1.2031B1.17171.237702
DXDEC212021-12-151.20341.20511.20510.00091.2033A1.2058B1.17871.240500
DXMAR222022-03-161.20611.20781.20780.00091.2060A1.2085B1.18131.208500

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.
EBJUN212021-06-160.86930.86880.8688-0.00080.8687A0.8725B0.85050.925403
EBSEP212021-09-150.87070.87030.8703-0.00080.8702A0.8740B0.85200.926800
EBDEC212021-12-150.87220.87190.8719-0.00070.8717A0.8755B0.85360.926800
EBMAR222022-03-160.87390.87340.8734-0.00080.8734A0.8770B0.85530.877000

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECJUN212021-06-1625.92325.93725.9370.03125.921A25.948B25.74327.51900
ECSEP212021-09-1525.97425.98925.9890.03025.977A25.999B25.80227.54500
ECDEC212021-12-1526.02526.04926.0490.03226.042A26.050B25.87026.51500
ECMAR222022-03-1626.09526.12326.1230.03026.123A26.121B26.05226.51200

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDAPR212021-04-211.19691.19861.19860.00081.1968A1.1993B1.17201.225600
EDMAY212021-05-191.19771.19931.19930.00081.1976A1.2000B1.17271.226300
EDJUN212021-06-161.19841.20001.20000.00081.1983A1.2007B1.12871.235300
EDSEP212021-09-151.20061.20231.20230.00081.2005A1.2031B1.17171.237700
EDDEC212021-12-151.20341.20511.20510.00081.2033A1.2058B1.17871.240500
EDMAR222022-03-161.20611.20781.20780.00091.2060A1.2085B1.18131.208500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEJUN212021-06-1625.92325.93725.9370.03125.921A25.948B25.74327.51900
EESEP212021-09-1525.97425.98925.9890.03025.977A25.999B25.80227.54500
EEDEC212021-12-1526.02526.04926.0490.03226.042A26.050B25.87026.51500
EEMAR222022-03-1626.09526.12326.1230.03026.123A26.121B26.05226.51200

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFJUN212021-06-161.10171.10121.1012-0.00241.1003A1.1019B1.05931.113503
EFSEP212021-09-151.10131.10061.1006-0.00241.0997A1.1014B1.06421.112600
EFDEC212021-12-151.10061.10001.1000-0.00241.0991A1.1007B1.07211.112200
EFMAR222022-03-161.10021.09941.0994-0.00241.0986A1.1001B1.09641.109300

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHJUN212021-06-16361.20361.77361.772.11361.09A361.89B346.74372.1000
EHSEP212021-09-15362.51363.12363.122.14362.48A363.22B356.58373.4600
EHDEC212021-12-15363.73364.38364.382.15363.76A364.43B358.82372.9200
EHMAR222022-03-16365.06365.79365.792.16365.15A365.78B361.71374.1400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJJUN212021-06-16130.40130.47130.470.22130.40A130.61B119.91130.7600
EJSEP212021-09-15130.53130.60130.600.22130.53A130.73B122.05130.8900
EJDEC212021-12-15130.64130.72130.720.24130.64A130.84B125.54130.9900
EJMAR222022-03-16130.73130.82130.820.23130.74A130.93B128.78131.0900

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.
EMAPR212021-04-214.55304.54404.5440-0.01104.5430A4.5520B4.47804.6690047
EMMAY212021-05-194.55504.54604.5460-0.01104.5450A4.5530B4.48604.672000
EMJUN212021-06-164.55704.54804.5480-0.01104.5470A4.5550B4.40704.6740037
EMSEP212021-09-154.56404.55504.5550-0.01104.5540A4.5620B4.45104.680000
EMDEC212021-12-154.57304.56404.5640-0.01004.5630A4.5700B4.47204.6880018
EMMAR222022-03-164.58304.57404.5740-0.01104.5730A4.5790B4.55504.698000

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.
EPJUN212021-06-160.86930.86880.8688-0.00080.8687A0.8725B0.85050.925400
EPSEP212021-09-150.87070.87030.8703-0.00080.8702A0.8740B0.85200.926800
EPDEC212021-12-150.87220.87190.8719-0.00070.8717A0.8755B0.85360.926800
EPMAR222022-03-160.87390.87340.8734-0.00110.8734A0.8770B0.85530.877000

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESJUN212021-06-161.10171.10121.1012-0.00241.1003A1.1019B1.05931.113500
ESSEP212021-09-151.10131.10061.1006-0.00241.0997A1.1014B1.06421.112600
ESDEC212021-12-151.10061.10001.1000-0.00241.0991A1.1007B1.07211.112200
ESMAR222022-03-161.10021.09941.0994-0.00241.0986A1.1001B1.09641.109300

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUAPR212021-04-214.55304.54404.5440-0.01104.5430A4.5520B4.47804.669000
EUMAY212021-05-194.55504.54604.5460-0.01104.5450A4.5530B4.48604.672000
EUJUN212021-06-164.55704.54804.5480-0.01104.5470A4.5550B4.40704.674000
EUSEP212021-09-154.56404.55504.5550-0.01104.5540A4.5620B4.45104.680000
EUDEC212021-12-154.57304.56404.5640-0.01004.5630A4.5700B4.47204.688000
EUMAR222022-03-164.58304.57404.5740-0.01104.5730A4.5790B4.55504.698000

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.
EXJUN212021-06-164.55614.54794.5479-0.01114.5467A4.5555B4.3586115.91650324
EXSEP212021-09-154.56334.55514.5551-0.01094.5538A4.5622B4.38484.6806013
EXDEC212021-12-154.57214.56354.5635-0.01074.5627A4.5703B4.41104.6884024
EXMAR222022-03-164.58234.57334.5733-0.01094.5729A4.5797B4.43624.862600
EXJUN222022-06-154.59384.58404.5840-0.01114.5843A4.5901B4.44644.784900
EXSEP222022-09-214.60934.59864.5986-0.01154.5997A4.6040B4.45844.722200
EXDEC222022-12-214.62454.61454.6145-0.01164.6168A4.6193B4.47144.737700
EXMAR232023-03-154.64024.62984.6298-0.01164.6323A4.6339B4.48274.751200
EXJUN232023-06-214.66164.65024.6502-0.01174.6535A4.6538B4.49614.771700
EXSEP232023-09-204.68094.67034.6703-0.01154.6744A4.6729B4.56444.791700
EXDEC232023-12-204.70174.69054.6905-0.01154.6949A4.6925B4.59054.812300
EXMAR242024-03-204.72184.71054.7105-0.01154.7158A4.7118B4.70014.832300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYJUN212021-06-16130.40130.47130.470.22130.40A130.61B119.91130.7600
EYSEP212021-09-15130.53130.60130.600.22130.53A130.73B122.05130.8900
EYDEC212021-12-15130.64130.72130.720.24130.64A130.84B125.54130.9900
EYMAR222022-03-16130.73130.82130.820.23130.74A130.93B128.78131.0900

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.
HMJUN212021-06-160.91940.91770.9177-0.00270.9169A0.9193B0.87430.945300
HMSEP212021-09-150.91710.91540.9154-0.00270.9147A0.9170B0.87200.942900
HMDEC212021-12-150.91470.91280.9128-0.00260.9121A0.9146B0.86960.940100
HMMAR222022-03-160.91220.91030.9103-0.00270.9096A0.9120B0.90960.937500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXJUN212021-06-160.91940.91770.9177-0.00270.9169A0.9193B0.87430.945302
HXSEP212021-09-150.91710.91540.9154-0.00270.9147A0.9170B0.87200.942900
HXDEC212021-12-150.91470.91280.9128-0.00260.9121A0.9146B0.86960.940100
HXMAR222022-03-160.91220.91030.9103-0.00270.9096A0.9120B0.90960.937500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMJUN212021-06-16108.84108.74108.740.12108.67A108.89B102.50110.7503
JMSEP212021-09-15108.73108.64108.640.12108.57A108.79B102.38110.6500
JMDEC212021-12-15108.57108.46108.460.11108.41A108.62B102.23110.4600
JMMAR222022-03-16108.41108.31108.310.11108.26A108.47B107.89110.3000

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.
JXJUN212021-06-16108.84108.74108.740.12108.67A108.89B102.50110.7500
JXSEP212021-09-15108.73108.64108.640.12108.57A108.79B102.38110.6500
JXDEC212021-12-15108.57108.46108.460.11108.41A108.62B102.23110.4600
JXMAR222022-03-16108.41108.31108.310.11108.26A108.47B107.89110.3000

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.
PMAPR212021-04-215.22405.23505.2350-0.00505.2130A5.2440B5.07605.478000
PMMAY212021-05-195.22405.23505.2350-0.00405.2120A5.2430B5.16405.478000
PMJUN212021-06-165.22405.23505.2350-0.00405.2120A5.2430B4.79805.477000
PMSEP212021-09-155.22305.23405.2340-0.00405.2110A5.2410B4.81505.475000
PMDEC212021-12-155.22405.23405.2340-0.00405.2120A5.2410B4.90405.475000
PMMAR222022-03-165.22605.23605.2360-0.00405.2140A5.2430B5.21405.477000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNJUN212021-06-161.37391.38121.38120.00221.3738A1.3813B1.22841.419100
PNSEP212021-09-151.37421.38161.38160.00221.3742A1.3817B1.27051.419400
PNDEC212021-12-151.37511.38231.38230.00221.3751A1.3824B1.32341.419900
PNMAR222022-03-161.37561.38281.38280.00231.3756A1.3828B1.37001.400100

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPJUN212021-06-165.22335.23465.2346-0.00385.2114A5.2431B4.79775.477400
PPSEP212021-09-155.22265.23415.2341-0.00355.2108A5.2418B4.81495.475800
PPDEC212021-12-155.22345.23425.2342-0.00355.2116A5.2419B4.90355.475900
PPMAR222022-03-165.22585.23605.2360-0.00345.2136A5.2430B5.21365.477100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXJUN212021-06-161.37391.38121.38120.00221.3738A1.3813B1.22841.419100
PXSEP212021-09-151.37421.38161.38160.00221.3742A1.3817B1.27051.419400
PXDEC212021-12-151.37511.38231.38230.00221.3751A1.3824B1.32331.419800
PXMAR222022-03-161.37561.38281.38280.00231.3756A1.3828B1.37001.400100

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.
UMAPR212021-04-213.79903.79103.7910-0.00903.7910A3.8020B3.68203.976000
UMMAY212021-05-193.79803.79003.7900-0.00903.7900A3.8010B3.68103.976000
UMJUN212021-06-163.79803.79003.7900-0.00903.7900A3.8000B3.61903.9830043
UMSEP212021-09-153.79603.78803.7880-0.00903.7880A3.7990B3.61903.973008
UMDEC212021-12-153.79503.78703.7870-0.00903.7870A3.7970B3.62003.970002
UMMAR222022-03-163.79403.78603.7860-0.00903.7870A3.7960B3.78703.970000

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.
USAPR212021-04-213.79903.79103.7910-0.00903.7910A3.8020B3.68203.976000
USMAY212021-05-193.79803.79003.7900-0.00903.7900A3.8010B3.68103.976000
USJUN212021-06-163.79803.79003.7900-0.00903.7900A3.8000B3.61903.983000
USSEP212021-09-153.79603.78803.7880-0.00903.7880A3.7990B3.61903.973000
USDEC212021-12-153.79503.78703.7870-0.00903.7870A3.7970B3.62003.970000
USMAR222022-03-163.79403.78603.7860-0.00903.7870A3.7960B3.78703.970000

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.
UXJUN212021-06-163.79753.78973.7897-0.00903.7892A3.8008B3.61813.9839049
UXSEP212021-09-153.79613.78823.7882-0.00903.7878A3.7991B3.61903.973206
UXDEC212021-12-153.79443.78633.7863-0.00903.7862A3.7971B3.61933.970807
UXMAR222022-03-163.79473.78613.7861-0.00913.7865A3.7965B3.78653.970600

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