Wyniki sesji z dnia 2021-05-10

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.
AMJUN212021-06-160.78490.78760.78760.00480.7848A0.7890B0.68320.800700
AMSEP212021-09-150.78510.78780.78780.00470.7850A0.7893B0.70220.800600
AMDEC212021-12-150.78530.78800.78800.00470.7854A0.7895B0.74820.800500
AMMAR222022-03-160.78550.78830.78830.00480.7855A0.7896B0.75560.789600

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXJUN212021-06-160.78490.78760.78760.00480.7848A0.7890B0.68320.800700
AXSEP212021-09-150.78510.78780.78780.00470.7850A0.7893B0.70220.800600
AXDEC212021-12-150.78530.78800.78800.00470.7854A0.7895B0.74820.800500
AXMAR222022-03-160.78550.78830.78830.00480.7855A0.7896B0.75560.789600

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.
CAJUN212021-06-161.21141.21131.2113-0.00421.2090A1.2125B1.20901.369600
CASEP212021-09-151.21131.21131.2113-0.00411.2090A1.2125B1.20901.340100
CADEC212021-12-151.21131.21121.2112-0.00411.2089A1.2123B1.20891.294200
CAMAR222022-03-161.21111.21111.2111-0.00411.2088A1.2122B1.20881.264700

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.
CMMAY212021-05-194.15804.16904.16900.01204.1590A4.1790B4.07404.226000
CMJUN212021-06-164.16004.17204.17200.01304.1620A4.1820B4.07204.375002
CMJUL212021-07-214.16404.17504.17500.01304.1650A4.1850B4.12504.188000
CMSEP212021-09-154.16804.18004.18000.01304.1700A4.1900B4.08604.385000
CMDEC212021-12-154.17804.19004.19000.01304.1810A4.1990B4.09704.303000
CMMAR222022-03-164.18904.20204.20200.01404.1930A4.2110B4.14804.257000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNJUN212021-06-161.21141.21131.2113-0.00421.2090A1.2125B1.20901.369600
CNSEP212021-09-151.21131.21131.2113-0.00411.2090A1.2125B1.20901.340100
CNDEC212021-12-151.21131.21121.2112-0.00411.2089A1.2123B1.20891.294200
CNMAR222022-03-161.21111.21101.2110-0.00421.2088A1.2121B1.20881.264700

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXJUN212021-06-164.16074.17114.17110.01254.1613A4.1820B4.07144.375200
CXSEP212021-09-154.16884.17964.17960.01264.1699A4.1903B4.08544.385400
CXDEC212021-12-154.17854.19024.19020.01354.1803A4.1996B4.09644.303600
CXMAR222022-03-164.18964.20194.20190.01404.1924A4.2110B4.14744.257600

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAY212021-05-191.21491.21691.21690.00391.2141A1.2175B1.17271.226300
DMJUN212021-06-161.21561.21751.21750.00381.2147A1.2182B1.12871.235305
DMJUL212021-07-211.21641.21841.21840.00391.2156A1.2191B1.20211.219100
DMSEP212021-09-151.21781.21981.21980.00391.2170A1.2205B1.17171.237700
DMDEC212021-12-151.22031.22231.22230.00391.2195A1.2229B1.17871.240500
DMMAR222022-03-161.22291.22491.22490.00391.2221A1.2255B1.18131.225500

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXJUN212021-06-161.21561.21751.21750.00381.2147A1.2182B1.12871.2353027
DXSEP212021-09-151.21781.21981.21980.00391.2170A1.2205B1.17171.237702
DXDEC212021-12-151.22031.22231.22230.00391.2195A1.2229B1.17871.240500
DXMAR222022-03-161.22291.22491.22490.00391.2221A1.2255B1.18131.225500

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.
EBJUN212021-06-160.86490.86210.8621-0.00770.8605A0.8647B0.85050.925400
EBSEP212021-09-150.86630.86340.8634-0.00790.8620A0.8661B0.85200.926800
EBDEC212021-12-150.86790.86490.8649-0.00790.8635A0.8676B0.85360.926800
EBMAR222022-03-160.86950.86650.8665-0.00790.8651A0.8691B0.85530.877000

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECJUN212021-06-1625.66125.60025.600-0.07425.599A25.646B25.59927.51900
ECSEP212021-09-1525.71825.65525.655-0.07425.656A25.700B25.65627.54500
ECDEC212021-12-1525.79225.71925.719-0.07625.730A25.755B25.73026.51500
ECMAR222022-03-1625.87225.80025.800-0.07325.813A25.832B25.81326.51200

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAY212021-05-191.21491.21691.21690.00391.2141A1.2175B1.17271.226300
EDJUN212021-06-161.21561.21751.21750.00381.2147A1.2182B1.12871.235300
EDJUL212021-07-211.21641.21841.21840.00391.2156A1.2191B1.20211.219100
EDSEP212021-09-151.21781.21981.21980.00391.2170A1.2205B1.17171.237700
EDDEC212021-12-151.22031.22231.22230.00391.2195A1.2229B1.17871.240500
EDMAR222022-03-161.22291.22491.22490.00391.2221A1.2255B1.18131.225500

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEJUN212021-06-1625.66125.60025.600-0.07425.599A25.646B25.59927.51900
EESEP212021-09-1525.71825.65525.655-0.07425.656A25.700B25.65627.54500
EEDEC212021-12-1525.79225.71925.719-0.07625.730A25.755B25.73026.51500
EEMAR222022-03-1625.87225.80025.800-0.07325.813A25.832B25.81326.51200

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFJUN212021-06-161.09421.09451.0945-0.00151.0935A1.0956B1.05931.113501
EFSEP212021-09-151.09371.09391.0939-0.00151.0929A1.0950B1.06421.112600
EFDEC212021-12-151.09311.09321.0932-0.00161.0924A1.0943B1.07211.112200
EFMAR222022-03-161.09251.09261.0926-0.00161.0918A1.0937B1.09181.109300

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHJUN212021-06-16358.10358.32358.320.19357.78A358.78B346.74372.1000
EHSEP212021-09-15359.36359.57359.570.20359.06A360.01B356.58373.4600
EHDEC212021-12-15360.58360.82360.820.21360.35A361.20B358.82372.9200
EHMAR222022-03-16361.88362.13362.130.20361.71A362.48B361.71374.1400

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJJUN212021-06-16132.45132.35132.350.54132.30A132.48B119.91132.4800
EJSEP212021-09-15132.59132.50132.500.54132.44A132.62B122.05132.6200
EJDEC212021-12-15132.70132.61132.610.53132.57A132.74B125.54132.7400
EJMAR222022-03-16132.80132.71132.710.53132.66A132.84B128.78132.8400

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.
EMMAY212021-05-194.55404.56404.56400.00804.5530A4.5740B4.48604.672000
EMJUN212021-06-164.55604.56604.56600.00804.5550A4.5760B4.40704.6740033
EMJUL212021-07-214.55804.56804.56800.00804.5570A4.5790B4.55504.596000
EMSEP212021-09-154.56304.57304.57300.00904.5620A4.5830B4.45104.680000
EMDEC212021-12-154.57204.58104.58100.00804.5710A4.5910B4.47204.6880014
EMMAR222022-03-164.58104.59104.59100.00904.5810A4.6010B4.55504.698000

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.
EPJUN212021-06-160.86490.86210.8621-0.00770.8605A0.8647B0.85050.925400
EPSEP212021-09-150.86630.86340.8634-0.00790.8620A0.8661B0.85200.926800
EPDEC212021-12-150.86790.86490.8649-0.00790.8635A0.8676B0.85360.926800
EPMAR222022-03-160.86950.86650.8665-0.00790.8651A0.8691B0.85530.877000

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESJUN212021-06-161.09421.09451.0945-0.00151.0935A1.0956B1.05931.113500
ESSEP212021-09-151.09371.09391.0939-0.00151.0929A1.0950B1.06421.112600
ESDEC212021-12-151.09311.09321.0932-0.00161.0924A1.0943B1.07211.112200
ESMAR222022-03-161.09251.09261.0926-0.00161.0918A1.0937B1.09181.109300

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAY212021-05-194.55404.56404.56400.00804.5530A4.5740B4.48604.672000
EUJUN212021-06-164.55604.56604.56600.00804.5550A4.5760B4.40704.674000
EUJUL212021-07-214.55804.56804.56800.00804.5570A4.5790B4.55504.596000
EUSEP212021-09-154.56304.57304.57300.00904.5620A4.5830B4.45104.680000
EUDEC212021-12-154.57204.58104.58100.00804.5710A4.5910B4.47204.688000
EUMAR222022-03-164.58104.59104.59100.00904.5810A4.6010B4.55504.698000

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.
EXJUN212021-06-164.55564.56594.56590.00844.5545A4.5766B4.3586115.91650298
EXSEP212021-09-154.56254.57264.57260.00844.5613A4.5831B4.38484.6806020
EXDEC212021-12-154.57114.58084.58080.00844.5704A4.5910B4.41104.6884020
EXMAR222022-03-164.58154.59074.59070.00834.5805A4.6011B4.43624.862600
EXJUN222022-06-154.59394.60264.60260.00854.5932A4.6129B4.44644.784900
EXSEP222022-09-214.60934.61944.61940.00964.6093A4.6282B4.45844.722200
EXDEC222022-12-214.62934.63714.63710.00994.6273A4.6450B4.47144.737700
EXMAR232023-03-154.64544.65414.65410.01024.6445A4.6615B4.48274.751200
EXJUN232023-06-214.66624.67524.67520.00994.6665A4.6831B4.49614.771700
EXSEP232023-09-204.68794.69884.69880.01164.6897A4.7046B4.56444.791700
EXDEC232023-12-204.70974.72074.72070.01134.7124A4.7267B4.59054.812300
EXMAR242024-03-204.73354.74444.74440.01304.7354A4.7484B4.70014.832300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYJUN212021-06-16132.45132.35132.350.54132.30A132.48B119.91132.4800
EYSEP212021-09-15132.59132.50132.500.54132.44A132.62B122.05132.6200
EYDEC212021-12-15132.70132.61132.610.53132.57A132.74B125.54132.7400
EYMAR222022-03-16132.80132.71132.710.53132.66A132.84B128.78132.8400

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.
HMJUN212021-06-160.90020.89890.8989-0.00410.8979A0.9009B0.87430.945300
HMSEP212021-09-150.89810.89680.8968-0.00410.8958A0.8987B0.87200.942900
HMDEC212021-12-150.89580.89440.8944-0.00420.8935A0.8964B0.86960.940100
HMMAR222022-03-160.89340.89200.8920-0.00410.8911A0.8939B0.89110.937500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXJUN212021-06-160.90020.89890.8989-0.00410.8979A0.9009B0.87430.945302
HXSEP212021-09-150.89810.89680.8968-0.00410.8958A0.8987B0.87200.942900
HXDEC212021-12-150.89580.89440.8944-0.00420.8935A0.8964B0.86960.940100
HXMAR222022-03-160.89340.89200.8920-0.00410.8911A0.8939B0.89110.937500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMJUN212021-06-16108.95108.70108.700.08108.64A109.00B102.50110.7500
JMSEP212021-09-15108.87108.61108.610.08108.55A108.92B102.38110.6500
JMDEC212021-12-15108.74108.48108.480.07108.43A108.79B102.23110.4600
JMMAR222022-03-16108.59108.34108.340.08108.29A108.64B107.05110.3000

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.
JXJUN212021-06-16108.95108.70108.700.08108.64A109.00B102.50110.7500
JXSEP212021-09-15108.87108.61108.610.08108.55A108.92B102.38110.6500
JXDEC212021-12-15108.74108.48108.480.07108.43A108.79B102.23110.4600
JXMAR222022-03-16108.59108.34108.340.08108.29A108.64B107.05110.3000

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.
PMMAY212021-05-195.26405.29605.29600.05505.2670A5.3090B5.16405.478000
PMJUN212021-06-165.26405.29605.29600.05605.2670A5.3080B4.79805.477000
PMJUL212021-07-215.26305.29405.29400.05405.2670A5.3080B5.23305.308000
PMSEP212021-09-155.26305.29505.29500.05605.2670A5.3070B4.81505.475000
PMDEC212021-12-155.26305.29605.29600.05705.2670A5.3070B4.90405.475000
PMMAR222022-03-165.26405.29805.29800.05605.2700A5.3090B5.21405.477000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNJUN212021-06-161.40571.41251.41250.01761.4058A1.4154B1.22841.419100
PNSEP212021-09-151.40601.41291.41290.01771.4061A1.4157B1.27051.419400
PNDEC212021-12-151.40641.41341.41340.01781.4066A1.4161B1.32341.419900
PNMAR222022-03-161.40691.41381.41380.01771.4071A1.4166B1.37001.416600

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPJUN212021-06-165.26455.29605.29600.05605.2666A5.3088B4.79775.477400
PPSEP212021-09-155.26345.29515.29510.05615.2661A5.3077B4.81495.475800
PPDEC212021-12-155.26315.29535.29530.05595.2670A5.3075B4.90355.475900
PPMAR222022-03-165.26455.29765.29760.05645.2693A5.3090B5.21365.477100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXJUN212021-06-161.40571.41251.41250.01761.4058A1.4154B1.22841.419100
PXSEP212021-09-151.40601.41291.41290.01771.4061A1.4157B1.27051.419400
PXDEC212021-12-151.40641.41341.41340.01781.4066A1.4161B1.32331.419800
PXMAR222022-03-161.40691.41381.41380.01771.4071A1.4166B1.37001.416600

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.
UMMAY212021-05-193.74903.75003.7500-0.00503.7440A3.7620B3.68103.976000
UMJUN212021-06-163.74803.75003.7500-0.00503.7440A3.7610B3.61903.9830043
UMJUL212021-07-213.74703.75003.7500-0.00403.7410A3.7600B3.74103.802000
UMSEP212021-09-153.74703.74803.7480-0.00603.7430A3.7600B3.61903.973004
UMDEC212021-12-153.74603.74803.7480-0.00503.7420A3.7590B3.62003.970002
UMMAR222022-03-163.74703.74903.7490-0.00403.7420A3.7580B3.74203.970000

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.
USMAY212021-05-193.74903.75003.7500-0.00503.7440A3.7620B3.68103.976000
USJUN212021-06-163.74803.75003.7500-0.00503.7440A3.7610B3.61903.983000
USJUL212021-07-213.74703.75003.7500-0.00403.7410A3.7600B3.74103.802000
USSEP212021-09-153.74703.74803.7480-0.00603.7430A3.7600B3.61903.973000
USDEC212021-12-153.74603.74803.7480-0.00503.7420A3.7590B3.62003.970000
USMAR222022-03-163.74703.74903.7490-0.00403.7420A3.7580B3.74203.970000

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.
UXJUN212021-06-163.74773.74983.7498-0.00513.7437A3.7618B3.61813.9839050
UXSEP212021-09-153.74663.74843.7484-0.00523.7424A3.7603B3.61903.973206
UXDEC212021-12-153.74593.74743.7474-0.00523.7418A3.7590B3.61933.970807
UXMAR222022-03-163.74633.74833.7483-0.00433.7416A3.7589B3.74163.970600

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