Wyniki sesji z dnia 2024-01-02

Plik CSV z wynikami sesji
AC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ACMAR242024-03-20          00
ACJUN242024-06-19          00
ACSEP242024-09-18          00
ACDEC242024-12-18          00
AFMAR242024-03-20          00
AFJUN242024-06-19          00
AFSEP242024-09-18          00
AFDEC242024-12-18          00
AJMAR242024-03-20          00
AJJUN242024-06-19          00
AJSEP242024-09-18          00
AJDEC242024-12-18          00

AM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AMMAR242024-03-200.68010.67970.68020.00000.6796A0.6849B0.63200.693600
AMJUN242024-06-190.68140.68090.68150.00000.6809A0.6862B0.63350.694200
AMSEP242024-09-180.68220.68180.68230.00000.6816A0.6869B0.63450.688500
AMDEC242024-12-180.68270.68200.68280.00000.6820A0.6872B0.68200.688900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR242024-03-200.68010.67970.68020.00000.6796A0.6849B0.63190.693600
AXJUN242024-06-190.68140.68090.68150.00000.6809A0.6862B0.63350.694200
AXSEP242024-09-180.68220.68180.68230.00000.6816A0.6869B0.63450.688500
AXDEC242024-12-180.68270.68200.68280.00000.6820A0.6872B0.68200.688900

AZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AZMAR242024-03-20          00
AZJUN242024-06-19          00
AZSEP242024-09-18          00
AZDEC242024-12-18          00

CA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CAMAR242024-03-201.32321.32961.32420.00001.3217A1.3296B1.30681.385700
CAJUN242024-06-191.32201.32841.32300.00001.3205A1.3283B1.30651.383800
CASEP242024-09-181.32111.32731.32200.00001.3195A1.3272B1.31581.382100
CADEC242024-12-181.31991.32611.32080.00001.3184A1.3260B1.31501.326000

CC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CCMAR242024-03-20          00
CCJUN242024-06-19          00
CCSEP242024-09-18          00
CCDEC242024-12-18          00
CJMAR242024-03-20          00
CJJUN242024-06-19          00
CJSEP242024-09-18          00
CJDEC242024-12-18          00

CM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CMJAN242024-01-174.67404.70104.69200.00004.6580A4.7030B4.51804.792000
CMFEB242024-02-214.69304.72004.71200.00004.6780A4.7220B4.54104.722000
CMMAR242024-03-204.70904.73604.72600.00004.6930A4.7380B4.55305.073000
CMJUN242024-06-194.76104.78704.77700.00004.7440A4.7880B4.60605.085000
CMSEP242024-09-184.81404.84004.83000.00004.7970A4.8390B4.66205.007000
CMDEC242024-12-184.87404.89704.88600.00004.8530A4.8950B4.78904.895000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR242024-03-201.32321.32961.32420.00001.3217A1.3296B1.30681.385700
CNJUN242024-06-191.32201.32841.32300.00001.3205A1.3283B1.30651.383800
CNSEP242024-09-181.32111.32731.32200.00001.3195A1.3272B1.31581.382100
CNDEC242024-12-181.31991.32611.32080.00001.3184A1.3260B1.31501.326000

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR242024-03-204.70884.73544.72560.00004.6927A4.7380B4.55275.073000
CXJUN242024-06-194.76044.78694.77670.00004.7438A4.7885B4.60605.085000
CXSEP242024-09-184.81394.83974.82970.00004.7967A4.8398B4.66165.007000
CXDEC242024-12-184.87334.89724.88610.00004.8530A4.8955B4.78844.895500

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMJAN242024-01-171.10371.09561.10580.00001.0955A1.1043B1.05631.114504
DMFEB242024-02-211.10531.09711.10730.00001.0970A1.1059B1.07601.116000
DMMAR242024-03-201.10661.09841.10860.00001.0984A1.1072B1.05361.140900
DMJUN242024-06-191.11081.10261.11290.00001.1025A1.1112B1.05671.144700
DMSEP242024-09-181.11531.10711.11750.00001.1071A1.1157B1.06131.126000
DMDEC242024-12-181.12031.11211.12250.00001.1121A1.1207B1.11211.131100

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR242024-03-201.10661.09841.10860.00001.0984A1.1072B1.05361.140906
DXJUN242024-06-191.11081.10261.11290.00001.1025A1.1112B1.05671.144700
DXSEP242024-09-181.11531.10711.11750.00001.1071A1.1157B1.06131.126000
DXDEC242024-12-181.12031.11211.12250.00001.1121A1.1207B1.11211.131100

EA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EAMAR242024-03-20          00
EAJUN242024-06-19          00
EASEP242024-09-18          00
EADEC242024-12-18          00

EB futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EBMAR242024-03-200.86850.86930.87110.00000.8672A0.8700B0.85870.898700
EBJUN242024-06-190.87180.87260.87430.00000.8705A0.8732B0.86220.885600
EBSEP242024-09-180.87520.87590.87760.00000.8739A0.8765B0.86610.886700
EBDEC242024-12-180.87840.87940.88110.00000.8774A0.8799B0.87740.883800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR242024-03-2024.84124.79324.8450.00024.800A24.825B23.93424.95500
ECJUN242024-06-1924.95824.90524.9590.00024.918A24.930B24.14825.03400
ECSEP242024-09-1825.03124.98825.0380.00025.005A25.007B24.63825.07700
ECDEC242024-12-1825.09625.04325.1000.00025.068A25.055B24.96425.10300

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDJAN242024-01-171.10371.09561.10580.00001.0955A1.1043B1.05631.114500
EDFEB242024-02-211.10531.09711.10730.00001.0970A1.1059B1.07601.116000
EDMAR242024-03-201.10661.09841.10860.00001.0984A1.1072B1.05361.140900
EDJUN242024-06-191.11081.10261.11290.00001.1025A1.1112B1.05671.144700
EDSEP242024-09-181.11531.10711.11750.00001.1071A1.1157B1.06131.126000
EDDEC242024-12-181.12031.11211.12250.00001.1121A1.1207B1.11211.131100

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR242024-03-2024.84124.79324.8450.00024.800A24.825B23.93424.95500
EEJUN242024-06-1924.95824.90524.9590.00024.918A24.930B24.14825.03400
EESEP242024-09-1825.03124.98825.0380.00025.005A25.007B24.63825.07700
EEDEC242024-12-1825.09625.04325.1000.00025.068A25.055B24.96425.10300

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR242024-03-200.92750.92540.92340.00000.9251A0.9292B0.92120.982600
EFJUN242024-06-190.92270.92060.91860.00000.9204A0.9243B0.91650.964800
EFSEP242024-09-180.91860.91660.91470.00000.9165A0.9203B0.91270.950500
EFDEC242024-12-180.91510.91310.91130.00000.9130A0.9167B0.90930.925500

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR242024-03-20          00
EHJUN242024-06-19          00
EHSEP242024-09-18          00
EHDEC242024-12-18          00

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR242024-03-20154.70154.14155.310.00154.14A154.93B134.69161.9400
EJJUN242024-06-19153.22152.65153.820.00152.65A153.43B147.18160.3200
EJSEP242024-09-18151.99151.41152.580.00151.42A152.17B149.95158.8300
EJDEC242024-12-18150.90150.31151.480.00150.32A151.06B150.32151.9800

EK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EKMAR242024-03-20          00
EKJUN242024-06-19          00
EKSEP242024-09-18          00
EKDEC242024-12-18          00

EM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EMJAN242024-01-174.34804.36704.35000.00004.3430A4.3720B4.30804.511000
EMFEB242024-02-214.35704.37504.35800.00004.3510A4.3800B4.31504.417000
EMMAR242024-03-204.36404.38204.36500.00004.3580A4.3860B4.32204.891007
EMJUN242024-06-194.38904.40704.39000.00004.3830A4.4100B4.34904.778000
EMSEP242024-09-184.41804.43604.41900.00004.4120A4.4380B4.37604.720000
EMDEC242024-12-184.45404.47204.45500.00004.4480A4.4730B4.42904.473000

EN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ENMAR242024-03-20          00
ENJUN242024-06-19          00
ENSEP242024-09-18          00
ENDEC242024-12-18          00

EP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EPMAR242024-03-200.86850.86930.87110.00000.8672A0.8700B0.85870.898700
EPJUN242024-06-190.87180.87260.87430.00000.8705A0.8732B0.86220.885600
EPSEP242024-09-180.87520.87590.87760.00000.8739A0.8765B0.86610.886700
EPDEC242024-12-180.87840.87940.88110.00000.8774A0.8799B0.87740.883800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR242024-03-200.92750.92540.92340.00000.9251A0.9292B0.92120.982600
ESJUN242024-06-190.92270.92060.91860.00000.9204A0.9243B0.91650.964800
ESSEP242024-09-180.91860.91660.91470.00000.9165A0.9203B0.91270.950500
ESDEC242024-12-180.91510.91310.91130.00000.9130A0.9167B0.90930.925500

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUJAN242024-01-174.34804.36704.35000.00004.3430A4.3720B4.30804.511000
EUFEB242024-02-214.35704.37504.35800.00004.3510A4.3800B4.31504.417000
EUMAR242024-03-204.36404.38204.36500.00004.3580A4.3860B4.32204.891000
EUJUN242024-06-194.38904.40704.39000.00004.3830A4.4100B4.34904.778000
EUSEP242024-09-184.41804.43604.41900.00004.4120A4.4380B4.37604.720000
EUDEC242024-12-184.45404.47204.45500.00004.4480A4.4730B4.42904.473000

EW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EWMAR242024-03-20          00
EWJUN242024-06-19          00
EWSEP242024-09-18          00
EWDEC242024-12-18          00

EX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EXMAR242024-03-204.36484.38184.36500.00004.3576A4.3869B4.32185.52030384
EXJUN242024-06-194.38904.40664.38950.00004.3829A4.4108B4.34825.572609
EXSEP242024-09-184.41904.43574.41920.00004.4120A4.4386B4.37595.624500
EXDEC242024-12-184.45434.47164.45460.00004.4472A4.4732B4.40465.676900
EXMAR252025-03-194.48454.50664.48850.00004.4827A4.5048B4.43695.740500
EXJUN252025-06-184.51614.53964.52020.00004.5142A4.5377B4.46765.809300
EXSEP252025-09-174.54704.57224.55110.00004.5449A4.5707B4.49515.778600
EXDEC252025-12-174.57784.60484.58200.00004.5755A4.6034B4.52235.338100
EXMAR262026-03-184.60874.63594.61230.00004.6063A4.6336B4.54975.141500
EXJUN262026-06-174.63984.66654.64250.00004.6371A4.6631B4.57734.929700
EXSEP262026-09-164.67084.69724.67260.00004.6679A4.6926B4.60474.914700
EXDEC262026-12-164.70164.72744.70280.00004.6987A4.7223B4.65734.722300

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR242024-03-20154.70154.14155.310.00154.14A154.93B134.69161.9400
EYJUN242024-06-19153.22152.65153.820.00152.65A153.43B147.18160.3200
EYSEP242024-09-18151.99151.41152.580.00151.42A152.17B149.95158.8300
EYDEC242024-12-18150.90150.31151.480.00150.32A151.06B150.32151.9800

EZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EZMAR242024-03-20          00
EZJUN242024-06-19          00
EZSEP242024-09-18          00
EZDEC242024-12-18          00
FJMAR242024-03-20          00
FJJUN242024-06-19          00
FJSEP242024-09-18          00
FJDEC242024-12-18          00

FW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
FWJAN242024-01-31          00
FWMAR242024-03-29          00
FWMAY242024-05-31          00
FWSEP242024-09-30          00
FWNOV242024-11-29          00
FWJAN252025-01-31          00
FWMAR252025-03-31          00
FWMAY252025-05-30          00
FWSEP252025-09-30          00
FWNOV252025-11-28          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMMAR242024-03-200.83820.84250.83260.00000.8375A0.8433B0.82740.908100
HMJUN242024-06-190.83070.83500.82530.00000.8301A0.8358B0.82010.898500
HMSEP242024-09-180.82370.82800.81830.00000.8232A0.8288B0.81340.890800
HMDEC242024-12-180.81700.82120.81180.00000.8166A0.8220B0.80680.827800

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR242024-03-200.83820.84250.83260.00000.8375A0.8433B0.82740.908102
HXJUN242024-06-190.83070.83500.82530.00000.8301A0.8358B0.82010.898500
HXSEP242024-09-180.82370.82800.81830.00000.8232A0.8288B0.81340.890800
HXDEC242024-12-180.81700.82120.81180.00000.8166A0.8220B0.80680.827800

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR242024-03-20139.80140.33140.090.00139.63A140.50B123.71148.7100
JMJUN242024-06-19137.95138.45138.220.00137.75A138.61B130.75146.5900
JMSEP242024-09-18136.28136.77136.540.00136.09A136.93B135.45144.5800
JMDEC242024-12-18134.71135.17134.940.00134.51A135.34B133.90135.4900

JP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JPMAR242024-03-20          00
JPJUN242024-06-19          00
JPDEC242024-12-18          00

JX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JXMAR242024-03-20139.80140.33140.090.00139.63A140.50B123.71148.7100
JXJUN242024-06-19137.95138.45138.220.00137.75A138.61B130.75146.5900
JXSEP242024-09-18136.28136.77136.540.00136.09A136.93B135.45144.5800
JXDEC242024-12-18134.71135.17134.940.00134.51A135.34B133.90135.4900

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMJAN242024-01-17          00
KMFEB242024-02-21          00
KMMAR242024-03-20          00
KMJUN242024-06-19          00
KMSEP242024-09-18          00
KMDEC242024-12-18          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXJAN242024-01-17          00
KXFEB242024-02-21          00
KXMAR242024-03-20          00
KXJUN242024-06-19          00
KXSEP242024-09-18          00
KXDEC242024-12-18          00

MW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
MWJAN242024-01-31          00
MWMAR242024-03-29          00
MWMAY242024-05-31          00
MWSEP242024-09-30          00
MWNOV242024-11-29          00
MWJAN252025-01-31          00
MWMAR252025-03-31          00
MWMAY252025-05-30          00
MWSEP252025-09-30          00
MWNOV252025-11-28          00

NM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NMMAR242024-03-20          00
NMJUN242024-06-19          00
NMSEP242024-09-18          00
NMDEC242024-12-18          00

NX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NXMAR242024-03-20          00
NXJUN242024-06-19          00
NXSEP242024-09-18          00
NXDEC242024-12-18          00

PA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PAMAR242024-03-20          00
PAJUN242024-06-19          00
PASEP242024-09-18          00
PADEC242024-12-18          00
PCMAR242024-03-20          00
PCJUN242024-06-19          00
PCSEP242024-09-18          00
PCDEC242024-12-18          00
PFMAR242024-03-20          00
PFJUN242024-06-19          00
PFSEP242024-09-18          00
PFDEC242024-12-18          00

PM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PMJAN242024-01-175.01705.03505.00600.00005.0140A5.0430B4.97905.173000
PMFEB242024-02-215.02205.03805.00900.00005.0170A5.0470B4.98205.078000
PMMAR242024-03-205.02305.04105.01200.00005.0200A5.0490B4.98505.518000
PMJUN242024-06-195.03105.05105.02100.00005.0300A5.0580B4.99505.488000
PMSEP242024-09-185.04505.06405.03500.00005.0440A5.0710B5.00805.367000
PMDEC242024-12-185.06105.08605.05600.00005.0640A5.0900B5.02805.090000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR242024-03-201.27261.26351.27290.00001.2631A1.2761B1.20671.311100
PNJUN242024-06-191.27281.26371.27290.00001.2633A1.2761B1.20741.307700
PNSEP242024-09-181.27301.26401.27320.00001.2636A1.2763B1.20751.282800
PNDEC242024-12-181.27371.26461.27400.00001.2644A1.2770B1.26441.283500

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR242024-03-205.02325.04065.01130.00005.0196A5.0496B4.98485.518900
PPJUN242024-06-195.03105.05075.02060.00005.0297A5.0583B4.99495.488700
PPSEP242024-09-185.04525.06435.03520.00005.0437A5.0711B5.00745.367500
PPDEC242024-12-185.06175.08555.05580.00005.0640A5.0903B5.02755.090300

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR242024-03-201.27261.26351.27290.00001.2631A1.2761B1.20671.311100
PXJUN242024-06-191.27281.26371.27290.00001.2633A1.2761B1.20741.307700
PXSEP242024-09-181.27301.26401.27320.00001.2636A1.2763B1.20751.282800
PXDEC242024-12-181.27371.26461.27400.00001.2644A1.2770B1.26441.283500

PY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PYMAR242024-03-20          00
PYJUN242024-06-19          00
PYSEP242024-09-18          00
PYDEC242024-12-18          00

SM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SMMAR242024-03-20          00
SMJUN242024-06-19          00
SMSEP242024-09-18          00
SMDEC242024-12-18          00

SX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SXMAR242024-03-20          00
SXJUN242024-06-19          00
SXSEP242024-09-18          00
SXDEC242024-12-18          00

UK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UKMAR242024-03-20          00
UKJUN242024-06-19          00
UKSEP242024-09-18          00
UKDEC242024-12-18          00

UM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UMJAN242024-01-173.93903.98603.93400.00003.9340A3.9880B3.88804.260002
UMFEB242024-02-213.94103.98803.93600.00003.9360A3.9900B3.88904.054000
UMMAR242024-03-203.94203.99003.93800.00003.9380A3.9910B3.89104.554000
UMJUN242024-06-193.94803.99703.94500.00003.9450A3.9980B3.89904.450000
UMSEP242024-09-183.95804.00703.95500.00003.9550A4.0070B3.90604.449000
UMDEC242024-12-183.97004.02203.96900.00003.9690A4.0210B3.92204.021000

UN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UNMAR242024-03-20          00
UNJUN242024-06-19          00
UNSEP242024-09-18          00
UNDEC242024-12-18          00

US futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
USJAN242024-01-173.93903.98603.93400.00003.9340A3.9880B3.88804.260000
USFEB242024-02-213.94103.98803.93600.00003.9360A3.9900B3.88904.054000
USMAR242024-03-203.94203.99003.93800.00003.9380A3.9910B3.89104.554000
USJUN242024-06-193.94803.99703.94500.00003.9450A3.9980B3.89904.450000
USSEP242024-09-183.95804.00703.95500.00003.9550A4.0070B3.90604.449000
USDEC242024-12-183.97004.02203.96900.00003.9690A4.0210B3.92204.021000

UW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UWMAR242024-03-20          00
UWJUN242024-06-19          00
UWSEP242024-09-18          00
UWDEC242024-12-18          00

UX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UXMAR242024-03-203.93713.98953.93730.00003.9371A3.9919B3.89014.5542026
UXJUN242024-06-193.94863.99683.94430.00003.9448A3.9986B3.89834.450300
UXSEP242024-09-183.95894.00693.95480.00003.9549A4.0078B3.90584.449300
UXDEC242024-12-183.96974.02133.96860.00003.9688A4.0210B3.92124.021000

ZU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ZUMAR242024-03-20          00
ZUJUN242024-06-19          00
ZUSEP242024-09-18          00
ZUDEC242024-12-18          00
ZYMAR242024-03-20          00
ZYJUN242024-06-19          00
ZYSEP242024-09-18          00
ZYDEC242024-12-18          00