Wyniki sesji z dnia 2021-05-06

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.
AMJUN212021-06-160.77500.77460.77460.00310.7745A0.7751B0.68320.800700
AMSEP212021-09-150.77530.77490.77490.00320.7748A0.7753B0.70220.800600
AMDEC212021-12-150.77550.77510.77510.00310.7750A0.7755B0.74820.800500
AMMAR222022-03-160.77570.77530.77530.00310.7752A0.7758B0.75560.782400

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXJUN212021-06-160.77500.77460.77460.00310.7745A0.7751B0.68320.800700
AXSEP212021-09-150.77530.77490.77490.00320.7748A0.7753B0.70220.800600
AXDEC212021-12-150.77550.77510.77510.00310.7750A0.7755B0.74820.800500
AXMAR222022-03-160.77570.77530.77530.00310.7752A0.7758B0.75560.782400

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.
CAJUN212021-06-161.22551.22551.2255-0.00461.2253A1.2256B1.22531.369600
CASEP212021-09-151.22541.22551.2255-0.00461.2253A1.2255B1.22531.340100
CADEC212021-12-151.22541.22541.2254-0.00451.2252A1.2254B1.22521.294200
CAMAR222022-03-161.22541.22531.2253-0.00461.2252A1.2253B1.22521.264700

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.
CMMAY212021-05-194.16804.17104.17100.02004.1690A4.1690B4.07404.226000
CMJUN212021-06-164.17104.17304.17300.01904.1720A4.1720B4.07204.375001
CMJUL212021-07-214.17404.17604.17600.02004.1750A4.1750B4.12504.175000
CMSEP212021-09-154.17904.18104.18100.01904.1800A4.1800B4.08604.385000
CMDEC212021-12-154.18804.19104.19100.01904.1910A4.1890B4.09704.303000
CMMAR222022-03-164.19904.20204.20200.01904.2030A4.2000B4.14804.257000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNJUN212021-06-161.22551.22551.2255-0.00461.2253A1.2256B1.22531.369600
CNSEP212021-09-151.22541.22551.2255-0.00461.2253A1.2255B1.22531.340100
CNDEC212021-12-151.22541.22541.2254-0.00451.2252A1.2254B1.22521.294200
CNMAR222022-03-161.22541.22531.2253-0.00461.2252A1.2253B1.22521.264700

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXJUN212021-06-164.17124.17284.17280.01944.1713A4.1720B4.07144.375200
CXSEP212021-09-154.17944.18134.18130.01944.1798A4.1801B4.08544.385400
CXDEC212021-12-154.18874.19104.19100.01964.1902A4.1895B4.09644.303600
CXMAR222022-03-164.19974.20254.20250.01944.2021A4.2005B4.14744.257600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAY212021-05-191.20251.20301.20300.00121.2026A1.2030B1.17271.226300
DMJUN212021-06-161.20321.20361.20360.00111.2033A1.2036B1.12871.235305
DMJUL212021-07-211.20411.20451.20450.00121.2042A1.2045B1.20211.215500
DMSEP212021-09-151.20541.20591.20590.00121.2055A1.2058B1.17171.237700
DMDEC212021-12-151.20791.20841.20840.00111.2081A1.2083B1.17871.240500
DMMAR222022-03-161.21051.21101.21100.00111.2107A1.2109B1.18131.222200

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXJUN212021-06-161.20321.20361.20360.00111.2033A1.2036B1.12871.2353027
DXSEP212021-09-151.20541.20591.20590.00121.2055A1.2058B1.17171.237702
DXDEC212021-12-151.20791.20841.20840.00111.2081A1.2083B1.17871.240500
DXMAR222022-03-161.21051.21101.21100.00111.2107A1.2109B1.18131.222200

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.
EBJUN212021-06-160.86540.86540.8654-0.00040.8649A0.8652B0.85050.925400
EBSEP212021-09-150.86680.86680.8668-0.00040.8663A0.8667B0.85200.926800
EBDEC212021-12-150.86840.86830.8683-0.00040.8679A0.8681B0.85360.926800
EBMAR222022-03-160.87000.86990.8699-0.00040.8695A0.8697B0.85530.877000

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECJUN212021-06-1625.82125.78625.786-0.08225.792A25.804B25.74327.51900
ECSEP212021-09-1525.87325.83525.835-0.08125.844A25.852B25.80227.54500
ECDEC212021-12-1525.93825.89325.893-0.07825.910A25.898B25.87026.51500
ECMAR222022-03-1626.01125.96325.963-0.07725.985A25.965B25.98526.51200

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAY212021-05-191.20251.20301.20300.00121.2026A1.2030B1.17271.226300
EDJUN212021-06-161.20321.20361.20360.00111.2033A1.2036B1.12871.235300
EDJUL212021-07-211.20411.20451.20450.00121.2042A1.2045B1.20211.215500
EDSEP212021-09-151.20541.20591.20590.00121.2055A1.2058B1.17171.237700
EDDEC212021-12-151.20791.20841.20840.00111.2081A1.2083B1.17871.240500
EDMAR222022-03-161.21051.21101.21100.00111.2107A1.2109B1.18131.222200

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEJUN212021-06-1625.82125.78625.786-0.08225.792A25.804B25.74327.51900
EESEP212021-09-1525.87325.83525.835-0.08125.844A25.852B25.80227.54500
EEDEC212021-12-1525.93825.89325.893-0.07825.910A25.898B25.87026.51500
EEMAR222022-03-1626.01125.96325.963-0.07725.985A25.965B25.98526.51200

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFJUN212021-06-161.09651.09551.0955-0.00201.0956A1.0964B1.05931.113501
EFSEP212021-09-151.09601.09491.0949-0.00201.0950A1.0957B1.06421.112600
EFDEC212021-12-151.09541.09421.0942-0.00211.0944A1.0951B1.07211.112200
EFMAR222022-03-161.09481.09361.0936-0.00211.0939A1.0944B1.09391.109300

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHJUN212021-06-16359.55359.16359.16-1.64359.21A359.31B346.74372.1000
EHSEP212021-09-15360.89360.42360.42-1.65360.50A360.53B356.58373.4600
EHDEC212021-12-15362.20361.71361.71-1.61361.86A361.77B358.82372.9200
EHMAR222022-03-16363.60363.06363.06-1.63363.23A363.12B361.71374.1400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJJUN212021-06-16131.49131.55131.550.12131.49A131.53B119.91131.8600
EJSEP212021-09-15131.63131.69131.690.12131.64A131.67B122.05131.9800
EJDEC212021-12-15131.74131.81131.810.13131.76A131.79B125.54132.1000
EJMAR222022-03-16131.83131.90131.900.12131.86A131.88B128.78132.2000

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.
EMMAY212021-05-194.57404.56904.56900.01304.5710A4.5710B4.48604.672000
EMJUN212021-06-164.57604.57104.57100.01304.5730A4.5730B4.40704.6740031
EMJUL212021-07-214.57904.57404.57400.01304.5750A4.5750B4.55504.596000
EMSEP212021-09-154.58304.57804.57800.01304.5800A4.5790B4.45104.680000
EMDEC212021-12-154.59204.58604.58600.01304.5880A4.5870B4.47204.6880014
EMMAR222022-03-164.60204.59604.59600.01304.5980A4.5960B4.55504.698000

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.
EPJUN212021-06-160.86540.86540.8654-0.00040.8649A0.8652B0.85050.925400
EPSEP212021-09-150.86680.86680.8668-0.00040.8663A0.8667B0.85200.926800
EPDEC212021-12-150.86840.86830.8683-0.00040.8679A0.8681B0.85360.926800
EPMAR222022-03-160.87000.86990.8699-0.00040.8695A0.8697B0.85530.877000

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESJUN212021-06-161.09651.09551.0955-0.00201.0956A1.0964B1.05931.113500
ESSEP212021-09-151.09601.09491.0949-0.00201.0950A1.0957B1.06421.112600
ESDEC212021-12-151.09541.09421.0942-0.00211.0944A1.0951B1.07211.112200
ESMAR222022-03-161.09481.09361.0936-0.00211.0939A1.0944B1.09391.109300

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAY212021-05-194.57004.56904.56900.01304.5710A4.5710B4.48604.672000
EUJUN212021-06-164.57204.57104.57100.01304.5730A4.5730B4.40704.674000
EUJUL212021-07-214.57504.57404.57400.01304.5750A4.5750B4.55504.596000
EUSEP212021-09-154.57904.57804.57800.01304.5800A4.5790B4.45104.680000
EUDEC212021-12-154.58604.58604.58600.01304.5880A4.5870B4.47204.688000
EUMAR222022-03-164.59604.59604.59600.01304.5980A4.5960B4.55504.698000

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.
EXJUN212021-06-164.57594.57114.57110.01344.5722A4.5730B4.3586115.91650294
EXSEP212021-09-154.58294.57794.57790.01334.5793A4.5795B4.38484.6806018
EXDEC212021-12-154.59174.58604.58600.01314.5877A4.5872B4.41104.6884020
EXMAR222022-03-164.60194.59594.59590.01324.5980A4.5968B4.43624.862600
EXJUN222022-06-154.61414.60774.60770.01304.6102A4.6082B4.44644.784900
EXSEP222022-09-214.62264.62324.62320.01284.6266A4.6229B4.45844.722200
EXDEC222022-12-214.63894.64044.64040.01304.6446A4.6393B4.47144.737700
EXMAR232023-03-154.65484.65724.65720.01334.6621A4.6551B4.48274.751200
EXJUN232023-06-214.67554.67884.67880.01354.6843A4.6758B4.49614.771700
EXSEP232023-09-204.69714.70124.70120.01344.7076A4.6975B4.56444.791700
EXDEC232023-12-204.71884.72364.72360.01344.7305A4.7192B4.59054.812300
EXMAR242024-03-204.74054.74594.74590.01324.7538A4.7409B4.70014.832300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYJUN212021-06-16131.49131.55131.550.12131.49A131.53B119.91131.8500
EYSEP212021-09-15131.63131.69131.690.12131.64A131.67B122.05131.9800
EYDEC212021-12-15131.74131.81131.810.13131.76A131.79B125.54132.1100
EYMAR222022-03-16131.83131.90131.900.12131.86A131.88B128.78132.1900

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.
HMJUN212021-06-160.91130.91020.9102-0.00260.9103A0.9112B0.87430.945300
HMSEP212021-09-150.90910.90800.9080-0.00260.9081A0.9090B0.87200.942900
HMDEC212021-12-150.90670.90560.9056-0.00250.9058A0.9065B0.86960.940100
HMMAR222022-03-160.90430.90310.9031-0.00260.9033A0.9040B0.90020.937500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXJUN212021-06-160.91130.91020.9102-0.00260.9103A0.9112B0.87430.945302
HXSEP212021-09-150.90910.90800.9080-0.00260.9081A0.9090B0.87200.942900
HXDEC212021-12-150.90670.90560.9056-0.00250.9058A0.9065B0.86960.940100
HXMAR222022-03-160.90430.90310.9031-0.00260.9033A0.9040B0.90020.937500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMJUN212021-06-16109.29109.29109.29-0.01109.28A109.30B102.50110.7500
JMSEP212021-09-15109.19109.21109.210.00109.19A109.21B102.38110.6500
JMDEC212021-12-15109.07109.08109.080.00109.07A109.08B102.23110.4600
JMMAR222022-03-16108.91108.93108.930.01108.91A108.92B107.05110.3000

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.
JXJUN212021-06-16109.29109.29109.29-0.01109.28A109.30B102.50110.7500
JXSEP212021-09-15109.19109.21109.210.00109.19A109.21B102.38110.6500
JXDEC212021-12-15109.07109.08109.080.00109.07A109.08B102.23110.4600
JXMAR222022-03-16108.91108.93108.930.01108.91A108.92B107.05110.3000

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.
PMMAY212021-05-195.28505.28305.28300.01705.2840A5.2890B5.16405.478000
PMJUN212021-06-165.28505.28305.28300.01805.2840A5.2880B4.79805.477000
PMJUL212021-07-215.28405.28205.28200.01705.2840A5.2880B5.23305.288000
PMSEP212021-09-155.28405.28205.28200.01805.2830A5.2870B4.81505.475000
PMDEC212021-12-155.28305.28205.28200.01805.2840A5.2860B4.90405.475000
PMMAR222022-03-165.28505.28405.28400.01805.2860A5.2880B5.21405.477000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNJUN212021-06-161.39051.39091.39090.00201.3908A1.3913B1.22841.419100
PNSEP212021-09-151.39081.39121.39120.00201.3911A1.3916B1.27051.419400
PNDEC212021-12-151.39121.39171.39170.00201.3916A1.3920B1.32341.419900
PNMAR222022-03-161.39171.39211.39210.00201.3921A1.3925B1.37001.402200

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPJUN212021-06-165.28545.28255.28250.01775.2835A5.2886B4.79775.477400
PPSEP212021-09-155.28425.28175.28170.01795.2830A5.2874B4.81495.475800
PPDEC212021-12-155.28385.28175.28170.01765.2836A5.2869B4.90355.475900
PPMAR222022-03-165.28515.28355.28350.01745.2860A5.2882B5.21365.477100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXJUN212021-06-161.39051.39091.39090.00201.3908A1.3913B1.22841.419100
PXSEP212021-09-151.39081.39121.39120.00201.3911A1.3916B1.27051.419400
PXDEC212021-12-151.39121.39171.39170.00201.3916A1.3920B1.32331.419800
PXMAR222022-03-161.39171.39211.39210.00201.3921A1.3925B1.37001.402200

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.
UMMAY212021-05-193.80403.79803.79800.00603.8000A3.8010B3.68103.976000
UMJUN212021-06-163.80403.79803.79800.00703.7990A3.8000B3.61903.9830043
UMJUL212021-07-213.80303.79703.79700.00603.7990A3.7990B3.76103.802000
UMSEP212021-09-153.80203.79703.79700.00703.7980A3.7980B3.61903.973004
UMDEC212021-12-153.80103.79603.79600.00803.7970A3.7970B3.62003.970002
UMMAR222022-03-163.80203.79503.79500.00703.7970A3.7970B3.75903.970000

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.
USMAY212021-05-193.80003.79803.79800.00603.8000A3.8010B3.68103.976000
USJUN212021-06-163.79903.79803.79800.00703.7990A3.8000B3.61903.983000
USJUL212021-07-213.79903.79703.79700.00603.7990A3.7990B3.76103.802000
USSEP212021-09-153.79803.79703.79700.00703.7980A3.7980B3.61903.973000
USDEC212021-12-153.79603.79603.79600.00803.7970A3.7970B3.62003.970000
USMAR222022-03-163.79603.79503.79500.00703.7970A3.7970B3.75903.970000

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.
UXJUN212021-06-163.80313.79793.79790.00713.7988A3.8005B3.61813.9839049
UXSEP212021-09-153.80183.79663.79660.00733.7976A3.7989B3.61903.973206
UXDEC212021-12-153.80103.79533.79530.00723.7966A3.7974B3.61933.970807
UXMAR222022-03-163.80123.79533.79530.00723.7969A3.7971B3.75853.970600

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