Wyniki sesji z dnia 2021-04-22

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.
AMJUN212021-06-16 0.77560.77560.00260.7756A0.7756B0.68320.800700
AMSEP212021-09-15 0.77580.77580.00260.7758A0.7758B0.70220.800600
AMDEC212021-12-15 0.77610.77610.00270.7762A0.7760B0.74820.800500
AMMAR222022-03-16 0.77620.77620.00270.7762A0.7761B0.75560.782400

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXJUN212021-06-16 0.77560.77560.00260.7756A0.7756B0.68320.800700
AXSEP212021-09-15 0.77580.77580.00260.7758A0.7758B0.70220.800600
AXDEC212021-12-15 0.77610.77610.00270.7762A0.7760B0.74820.800500
AXMAR222022-03-16 0.77620.77620.00270.7762A0.7761B0.75560.782400

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.
CAJUN212021-06-161.25031.25041.2504-0.00241.2503A1.2504B1.23931.369600
CASEP212021-09-151.25021.25031.2503-0.00241.2502A1.2502B1.23951.340100
CADEC212021-12-15 1.25001.2500-0.00251.2501A1.2500B1.23991.294200
CAMAR222022-03-16 1.25001.2500-0.00251.2502A1.2499B1.24001.264700

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.
CMMAY212021-05-19 4.13204.1320-0.00104.1350A4.1290B4.07404.226000
CMJUN212021-06-16 4.13404.1340-0.00204.1370A4.1310B4.07204.375003
CMJUL212021-07-21 4.13704.1370 4.1400A4.1340B4.14004.134000
CMSEP212021-09-15 4.14304.1430-0.00204.1460A4.1390B4.08604.385000
CMDEC212021-12-15 4.15304.1530-0.00104.1560A4.1490B4.09704.303000
CMMAR222022-03-16 4.16404.1640-0.00104.1670A4.1590B4.14804.257000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNJUN212021-06-161.25031.25041.2504-0.00241.2503A1.2504B1.23931.369600
CNSEP212021-09-151.25021.25031.2503-0.00241.2502A1.2502B1.23951.340100
CNDEC212021-12-15 1.25001.2500-0.00251.2501A1.2500B1.23991.294200
CNMAR222022-03-16 1.25001.2500-0.00251.2502A1.2499B1.24001.264700

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXJUN212021-06-16 4.13414.1341-0.00144.1367A4.1314B4.07144.375200
CXSEP212021-09-15 4.14284.1428-0.00144.1458A4.1398B4.08544.385400
CXDEC212021-12-15 4.15244.1524-0.00154.1558A4.1493B4.09644.303600
CXMAR222022-03-16 4.16324.1632-0.00174.1669A4.1597B4.14744.257600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAY212021-05-19 1.20431.20430.00281.2043A1.2043B1.17271.226300
DMJUN212021-06-16 1.20501.20500.00281.2050A1.2050B1.12871.235306
DMJUL212021-07-21 1.20591.2059 1.2059A1.2059B1.20591.205900
DMSEP212021-09-15 1.20741.20740.00291.2074A1.2073B1.17171.237700
DMDEC212021-12-151.21011.21001.21000.00271.2101A1.2101B1.17871.240500
DMMAR222022-03-16 1.21281.21280.00291.2128A1.2126B1.18131.216800

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXJUN212021-06-16 1.20501.20500.00281.2050A1.2050B1.12871.2353027
DXSEP212021-09-15 1.20741.20740.00291.2074A1.2073B1.17171.237702
DXDEC212021-12-151.21011.21001.21000.00271.2101A1.2101B1.17871.240500
DXMAR222022-03-16 1.21281.21280.00291.2128A1.2126B1.18131.216800

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.
EBJUN212021-06-16 0.86490.86490.00080.8649A0.8648B0.85050.925402
EBSEP212021-09-15 0.86640.86640.00090.8664A0.8663B0.85200.926800
EBDEC212021-12-15 0.86790.86790.00080.8680A0.8678B0.85360.926800
EBMAR222022-03-16 0.86950.86950.00080.8696A0.8693B0.85530.877000

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECJUN212021-06-16 25.88925.889-0.00425.897A25.878B25.74327.51900
ECSEP212021-09-15 25.94225.942-0.00525.954A25.927B25.80227.54500
ECDEC212021-12-15 26.00326.003-0.00326.019A25.980B25.87026.51500
ECMAR222022-03-16 26.07826.078-0.00226.100A26.054B26.05226.51200

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAY212021-05-19 1.20431.20430.00281.2043A1.2043B1.17271.226300
EDJUN212021-06-16 1.20501.20500.00281.2050A1.2050B1.12871.235300
EDJUL212021-07-21 1.20591.2059 1.2059A1.2059B1.20591.205900
EDSEP212021-09-15 1.20741.20740.00291.2074A1.2073B1.17171.237700
EDDEC212021-12-151.21011.21001.21000.00271.2101A1.2101B1.17871.240500
EDMAR222022-03-16 1.21281.21280.00291.2128A1.2126B1.18131.216800

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEJUN212021-06-16 25.88925.889-0.00425.897A25.878B25.74327.51900
EESEP212021-09-15 25.94225.942-0.00525.954A25.927B25.80227.54500
EEDEC212021-12-15 26.00326.003-0.00326.019A25.980B25.87026.51500
EEMAR222022-03-16 26.07826.078-0.00226.100A26.054B26.05226.51200

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFJUN212021-06-16 1.10321.10320.00001.1032A1.1031B1.05931.113502
EFSEP212021-09-15 1.10251.1025-0.00021.1027A1.1025B1.06421.112600
EFDEC212021-12-15 1.10191.1019-0.00011.1021A1.1019B1.07211.112200
EFMAR222022-03-16 1.10141.1014-0.00011.1016A1.1012B1.09641.109300

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHJUN212021-06-16 363.09363.09-0.44363.51A362.68B346.74372.1000
EHSEP212021-09-15 364.43364.43-0.43364.87A364.01B356.58373.4600
EHDEC212021-12-15 365.75365.75-0.38366.21A365.25B358.82372.9200
EHMAR222022-03-16 367.14367.14-0.36367.61A366.63B361.71374.1400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJJUN212021-06-16130.13130.14130.140.20130.13A130.14B119.91131.0000
EJSEP212021-09-15130.27130.28130.280.20130.27A130.28B122.05131.1400
EJDEC212021-12-15 130.38130.380.20130.38A130.38B125.54131.2500
EJMAR222022-03-16 130.49130.490.20130.50A130.47B128.78131.3500

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.
EMMAY212021-05-19 4.55904.5590-0.00104.5620A4.5560B4.48604.672000
EMJUN212021-06-16 4.56104.5610-0.00104.5640A4.5580B4.40704.6740031
EMJUL212021-07-21 4.56304.5630 4.5660A4.5600B4.56604.560000
EMSEP212021-09-15 4.56804.5680-0.00204.5710A4.5640B4.45104.680000
EMDEC212021-12-15 4.57604.5760-0.00204.5800A4.5720B4.47204.6880014
EMMAR222022-03-16 4.58604.5860-0.00104.5890A4.5810B4.55504.698000

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.
EPJUN212021-06-16 0.86490.86490.00080.8649A0.8648B0.85050.925400
EPSEP212021-09-15 0.86640.86640.00090.8664A0.8663B0.85200.926800
EPDEC212021-12-15 0.86790.86790.00080.8680A0.8678B0.85360.926800
EPMAR222022-03-16 0.86950.86950.00080.8696A0.8693B0.85530.877000

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESJUN212021-06-16 1.10321.10320.00001.1032A1.1031B1.05931.113500
ESSEP212021-09-15 1.10251.1025-0.00021.1027A1.1025B1.06421.112600
ESDEC212021-12-15 1.10191.1019-0.00011.1021A1.1019B1.07211.112200
ESMAR222022-03-16 1.10141.1014-0.00011.1016A1.1012B1.09641.109300

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAY212021-05-19 4.55904.5590-0.00104.5620A4.5560B4.48604.672000
EUJUN212021-06-16 4.56104.5610-0.00104.5640A4.5580B4.40704.674000
EUJUL212021-07-21 4.56304.5630 4.5660A4.5600B4.56604.560000
EUSEP212021-09-15 4.56804.5680-0.00204.5710A4.5640B4.45104.680000
EUDEC212021-12-15 4.57604.5760-0.00204.5800A4.5720B4.47204.688000
EUMAR222022-03-16 4.58604.5860-0.00104.5890A4.5810B4.55504.698000

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.
EXJUN212021-06-16 4.56064.5606-0.00174.5635A4.5580B4.3586115.91650294
EXSEP212021-09-15 4.56774.5677-0.00184.5709A4.5647B4.38484.6806010
EXDEC212021-12-15 4.57594.5759-0.00184.5792A4.5727B4.41104.6884020
EXMAR222022-03-16 4.58544.5854-0.00184.5890A4.5818B4.43624.862600
EXJUN222022-06-15 4.59654.5965-0.00164.6009A4.5924B4.44644.784900
EXSEP222022-09-21 4.61194.6119-0.00174.6162A4.6077B4.45844.722200
EXDEC222022-12-21 4.62874.6287-0.00204.6344A4.6236B4.47144.737700
EXMAR232023-03-15 4.64484.6448-0.00224.6511A4.6392B4.48274.751200
EXJUN232023-06-21 4.66604.6660-0.00244.6733A4.6600B4.49614.771700
EXSEP232023-09-20 4.68704.6870-0.00274.6951A4.6804B4.56444.791700
EXDEC232023-12-20 4.70824.7082-0.00284.7170A4.7013B4.59054.812300
EXMAR242024-03-20 4.72924.7292-0.00314.7387A4.7220B4.70014.832300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYJUN212021-06-16130.13130.14130.140.20130.13A130.14B119.91131.0000
EYSEP212021-09-15130.27130.28130.280.20130.27A130.28B122.05131.1400
EYDEC212021-12-15 130.38130.380.20130.38A130.38B125.54131.2500
EYMAR222022-03-16 130.49130.490.20130.50A130.47B128.78131.3500

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.
HMJUN212021-06-160.91550.91560.9156-0.00210.9155A0.9155B0.87430.945300
HMSEP212021-09-15 0.91330.9133-0.00210.9133A0.9132B0.87200.942900
HMDEC212021-12-15 0.91070.9107-0.00220.9108A0.9106B0.86960.940100
HMMAR222022-03-16 0.90830.9083-0.00210.9083A0.9081B0.90440.937500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXJUN212021-06-160.91550.91560.9156-0.00210.9155A0.9155B0.87430.945302
HXSEP212021-09-15 0.91330.9133-0.00210.9133A0.9132B0.87200.942900
HXDEC212021-12-15 0.91070.9107-0.00220.9108A0.9106B0.86960.940100
HXMAR222022-03-16 0.90830.9083-0.00210.9083A0.9081B0.90440.937500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMJUN212021-06-16 107.99107.99-0.10108.00A107.99B102.50110.7502
JMSEP212021-09-15 107.89107.89-0.10107.90A107.89B102.38110.6500
JMDEC212021-12-15 107.75107.75-0.09107.75A107.74B102.23110.4600
JMMAR222022-03-16 107.60107.60-0.09107.61A107.59B107.55110.3000

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.
JXJUN212021-06-16 107.99107.99-0.10108.00A107.99B102.50110.7500
JXSEP212021-09-15 107.89107.89-0.10107.90A107.89B102.38110.6500
JXDEC212021-12-15 107.75107.75-0.09107.75A107.74B102.23110.4600
JXMAR222022-03-16 107.60107.60-0.09107.61A107.59B107.55110.3000

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMMAY212021-05-19          00
KMJUN212021-06-16          00
KMJUL212021-07-21          00
KMSEP212021-09-15          00
KMDEC212021-12-15          00
KMMAR222022-03-16          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXMAY212021-05-19          00
KXJUN212021-06-16          00
KXJUL212021-07-21          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.
PMMAY212021-05-19 5.27405.2740-0.00705.2780A5.2690B5.16405.478000
PMJUN212021-06-16 5.27305.2730-0.00705.2780A5.2690B4.79805.477000
PMJUL212021-07-21 5.27205.2720 5.2770A5.2680B5.27705.268000
PMSEP212021-09-15 5.27305.2730-0.00605.2770A5.2680B4.81505.475000
PMDEC212021-12-15 5.27305.2730-0.00705.2780A5.2670B4.90405.475000
PMMAR222022-03-16 5.27405.2740-0.00705.2790A5.2680B5.21405.477000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNJUN212021-06-16 1.39331.39330.00201.3933A1.3931B1.22841.419100
PNSEP212021-09-15 1.39371.39370.00201.3937A1.3935B1.27051.419400
PNDEC212021-12-15 1.39431.39430.00191.3944A1.3943B1.32341.419900
PNMAR222022-03-16 1.39491.39490.00201.3950A1.3947B1.37001.402200

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPJUN212021-06-16 5.27315.2731-0.00675.2775A5.2690B4.79775.477400
PPSEP212021-09-15 5.27255.2725-0.00675.2770A5.2681B4.81495.475800
PPDEC212021-12-15 5.27265.2726-0.00685.2773A5.2679B4.90355.475900
PPMAR222022-03-16 5.27405.2740-0.00685.2789A5.2688B5.21365.477100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXJUN212021-06-16 1.39331.39330.00201.3933A1.3931B1.22841.419100
PXSEP212021-09-15 1.39371.39370.00201.3937A1.3935B1.27051.419400
PXDEC212021-12-15 1.39431.39430.00191.3944A1.3943B1.32331.419800
PXMAR222022-03-16 1.39491.39490.00201.3950A1.3947B1.37001.402200

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.
UMMAY212021-05-19 3.78603.7860-0.01003.7880A3.7820B3.68103.976000
UMJUN212021-06-16 3.78503.7850-0.01003.7880A3.7810B3.61903.9830042
UMJUL212021-07-21 3.78403.7840 3.7870A3.7810B3.78703.781000
UMSEP212021-09-15 3.78403.7840-0.01003.7870A3.7800B3.61903.973004
UMDEC212021-12-15 3.78203.7820-0.01003.7850A3.7780B3.62003.970002
UMMAR222022-03-16 3.78103.7810-0.01103.7850A3.7770B3.76703.970000

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.
USMAY212021-05-19 3.78603.7860-0.01003.7880A3.7820B3.68103.976000
USJUN212021-06-16 3.78503.7850-0.01003.7880A3.7810B3.61903.983000
USJUL212021-07-21 3.78403.7840 3.7870A3.7810B3.78703.781000
USSEP212021-09-15 3.78403.7840-0.01003.7870A3.7800B3.61903.973000
USDEC212021-12-15 3.78203.7820-0.01003.7850A3.7780B3.62003.970000
USMAR222022-03-16 3.78103.7810-0.01103.7850A3.7770B3.76703.970000

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.
UXJUN212021-06-16 3.78473.7847-0.01033.7874A3.7818B3.61813.9839053
UXSEP212021-09-15 3.78323.7832-0.01043.7862A3.7801B3.61903.973206
UXDEC212021-12-15 3.78143.7814-0.01043.7846A3.7781B3.61933.970807
UXMAR222022-03-16 3.78113.7811-0.01043.7842A3.7775B3.76683.970600

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