Wyniki sesji z dnia 2024-02-28

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.
AMMAR242024-03-200.65090.65000.6500-0.00550.6496A0.6508B0.63200.693600
AMJUN242024-06-190.65270.65170.6517-0.00560.6513A0.6525B0.63350.694200
AMSEP242024-09-180.65420.65330.6533-0.00550.6528A0.6540B0.63450.688500
AMDEC242024-12-180.65530.65430.6543-0.00560.6540A0.6551B0.65030.688900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR242024-03-200.65090.65000.6500-0.00550.6496A0.6508B0.63190.693600
AXJUN242024-06-190.65270.65170.6517-0.00560.6513A0.6525B0.63350.694200
AXSEP242024-09-180.65420.65330.6533-0.00550.6528A0.6540B0.63450.688500
AXDEC242024-12-180.65530.65430.6543-0.00560.6540A0.6551B0.65030.688900

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.
CAMAR242024-03-201.35641.35671.35670.00741.3566A1.3590B1.30681.385700
CAJUN242024-06-191.35461.35501.35500.00751.3548A1.3573B1.30651.383800
CASEP242024-09-181.35291.35331.35330.00751.3532A1.3555B1.31581.382100
CADEC242024-12-181.35131.35171.35170.00751.3517A1.3538B1.31501.353800

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.
CMMAR242024-03-204.53204.53504.53500.00204.5230A4.5400B4.51705.073000
CMAPR242024-04-174.54604.55104.55100.00304.5390A4.5560B4.53204.729000
CMMAY242024-05-154.56304.56604.56600.00204.5540A4.5710B4.54804.587000
CMJUN242024-06-194.58204.58504.58500.00204.5740A4.5900B4.56705.085002
CMSEP242024-09-184.63304.63804.63800.00304.6260A4.6420B4.61905.007000
CMDEC242024-12-184.68804.69304.69300.00404.6810A4.6960B4.67304.895000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR242024-03-201.35641.35671.35670.00741.3566A1.3590B1.30681.385700
CNJUN242024-06-191.35461.35501.35500.00751.3548A1.3573B1.30651.383800
CNSEP242024-09-181.35291.35331.35330.00751.3532A1.3555B1.31581.382100
CNDEC242024-12-181.35131.35171.35170.00751.3517A1.3538B1.31501.353800

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR242024-03-204.53264.53494.53490.00194.5224A4.5404B4.51665.073000
CXJUN242024-06-194.58204.58544.58540.00264.5734A4.5906B4.56675.085000
CXSEP242024-09-184.63464.63744.63740.00264.6259A4.6422B4.61895.007000
CXDEC242024-12-184.68814.69274.69270.00384.6810A4.6968B4.67264.895500

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAR242024-03-201.08261.08401.0840-0.00201.0809A1.0839B1.05361.140900
DMAPR242024-04-171.08391.08531.0853-0.00191.0822A1.0852B1.07251.096300
DMMAY242024-05-151.08521.08661.0866-0.00191.0834A1.0865B1.08341.092200
DMJUN242024-06-191.08681.08811.0881-0.00201.0851A1.0880B1.05671.144700
DMSEP242024-09-181.09121.09261.0926-0.00201.0895A1.0924B1.06131.126000
DMDEC242024-12-181.09601.09741.0974-0.00201.0942A1.0972B1.08481.131100

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR242024-03-201.08261.08401.0840-0.00201.0809A1.0839B1.05361.140900
DXJUN242024-06-191.08681.08811.0881-0.00201.0851A1.0880B1.05671.144700
DXSEP242024-09-181.09121.09261.0926-0.00201.0895A1.0924B1.06131.126000
DXDEC242024-12-181.09601.09741.0974-0.00201.0942A1.0972B1.08481.131100

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.
EBMAR242024-03-200.85600.85710.85710.00100.8554A0.8570B0.85120.898700
EBJUN242024-06-190.85880.86000.86000.00110.8582A0.8599B0.85410.885600
EBSEP242024-09-180.86200.86310.86310.00100.8614A0.8630B0.85760.886700
EBDEC242024-12-180.86550.86660.86660.00100.8649A0.8664B0.86130.883800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR242024-03-2025.36125.40725.4070.01325.357A25.404B23.93425.52600
ECJUN242024-06-1925.45125.49325.4930.00725.448A25.485B24.14825.60200
ECSEP242024-09-1825.48725.52125.5210.01025.483A25.508B24.63825.62400
ECDEC242024-12-1825.48825.52225.5220.00825.488A25.506B24.85225.62600

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAR242024-03-201.08261.08401.0840-0.00201.0809A1.0839B1.05361.140900
EDAPR242024-04-171.08391.08531.0853-0.00191.0822A1.0852B1.07251.096300
EDMAY242024-05-151.08521.08661.0866-0.00191.0834A1.0865B1.08341.092200
EDJUN242024-06-191.08681.08811.0881-0.00201.0851A1.0880B1.05671.144700
EDSEP242024-09-181.09121.09261.0926-0.00201.0895A1.0924B1.06131.126000
EDDEC242024-12-181.09601.09741.0974-0.00201.0942A1.0972B1.08481.131100

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR242024-03-2025.36125.40725.4070.01325.357A25.404B23.93425.52600
EEJUN242024-06-1925.45125.49325.4930.00725.448A25.485B24.14825.60200
EESEP242024-09-1825.48725.52125.5210.01025.483A25.508B24.63825.62500
EEDEC242024-12-1825.48825.52225.5220.00825.488A25.506B24.85225.62600

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR242024-03-200.95170.95190.9519-0.00120.9502A0.9518B0.92120.982600
EFJUN242024-06-190.94600.94620.9462-0.00120.9445A0.9460B0.91650.964800
EFSEP242024-09-180.94070.94080.9408-0.00120.9391A0.9406B0.91270.950500
EFDEC242024-12-180.93560.93580.9358-0.00110.9341A0.9356B0.90930.937900

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.
EJMAR242024-03-20162.60162.86162.860.22162.38A162.86B134.69163.1500
EJJUN242024-06-19160.95161.21161.210.22160.74A161.21B147.18161.5000
EJSEP242024-09-18159.47159.71159.710.20159.26A159.71B149.95160.0100
EJDEC242024-12-18158.18158.38158.380.19157.94A158.38B150.32158.6600

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.
EMMAR242024-03-204.31904.31604.3160-0.00404.3010A4.3170B4.30104.891007
EMAPR242024-04-174.32604.32404.3240-0.00304.3080A4.3230B4.30804.428000
EMMAY242024-05-154.33304.33004.3300-0.00404.3150A4.3300B4.31504.352000
EMJUN242024-06-194.34104.33904.3390-0.00304.3230A4.3380B4.32304.778007
EMSEP242024-09-184.36504.36304.3630-0.00304.3480A4.3610B4.34804.720000
EMDEC242024-12-184.39204.39104.3910-0.00204.3760A4.3880B4.37604.502000

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.
EPMAR242024-03-200.85600.85710.85710.00100.8554A0.8570B0.85120.898700
EPJUN242024-06-190.85880.86000.86000.00110.8582A0.8599B0.85410.885600
EPSEP242024-09-180.86200.86310.86310.00100.8614A0.8630B0.85760.886700
EPDEC242024-12-180.86550.86660.86660.00100.8649A0.8664B0.86130.883800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR242024-03-200.95170.95190.9519-0.00120.9502A0.9518B0.92120.982600
ESJUN242024-06-190.94600.94620.9462-0.00120.9445A0.9460B0.91650.964800
ESSEP242024-09-180.94070.94080.9408-0.00120.9391A0.9406B0.91270.950500
ESDEC242024-12-180.93560.93580.9358-0.00110.9341A0.9356B0.90930.937900

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAR242024-03-204.31904.31604.3160-0.00404.3010A4.3170B4.30104.891000
EUAPR242024-04-174.32604.32404.3240-0.00304.3080A4.3230B4.30804.428000
EUMAY242024-05-154.33304.33004.3300-0.00404.3150A4.3300B4.31504.352000
EUJUN242024-06-194.34104.33904.3390-0.00304.3230A4.3380B4.32304.778000
EUSEP242024-09-184.36504.36304.3630-0.00304.3480A4.3610B4.34804.720000
EUDEC242024-12-184.39204.39104.3910-0.00204.3760A4.3880B4.37604.502000

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.
EXMAR242024-03-204.31964.31644.3164-0.00414.3005A4.3170B4.30055.52030359
EXJUN242024-06-194.34164.33834.3383-0.00354.3227A4.3385B4.32275.5726021
EXSEP242024-09-184.36584.36244.3624-0.00354.3474A4.3618B4.34745.624500
EXDEC242024-12-184.39254.39024.3902-0.00304.3755A4.3889B4.37555.676900
EXMAR252025-03-194.42374.42144.4214-0.00244.4074A4.4192B4.40745.740500
EXJUN252025-06-184.44984.44894.4489-0.00174.4372A4.4456B4.43685.809300
EXSEP252025-09-174.47794.47694.4769-0.00124.4659A4.4731B4.46385.778600
EXDEC252025-12-174.50534.50534.5053-0.00024.4946A4.5010B4.49155.338100
EXMAR262026-03-184.53124.53304.53300.00064.5230A4.5287B4.51755.141500
EXJUN262026-06-174.55634.55914.55910.00164.5501A4.5542B4.54234.929700
EXSEP262026-09-164.58254.58524.58520.00254.5770A4.5796B4.56704.914700
EXDEC262026-12-164.60414.61124.61120.00344.6041A4.6054B4.59194.742100

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR242024-03-20162.60162.86162.860.22162.38A162.86B134.69163.1500
EYJUN242024-06-19160.95161.21161.210.22160.74A161.21B147.18161.5000
EYSEP242024-09-18159.47159.71159.710.20159.26A159.71B149.95160.0100
EYDEC242024-12-18158.18158.38158.380.19157.94A158.38B150.32158.6600

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.
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
FWJAN262026-01-30          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMMAR242024-03-200.87900.87830.87830.00070.8776A0.8794B0.82740.908100
HMJUN242024-06-190.87030.86960.86960.00060.8690A0.8708B0.82010.898500
HMSEP242024-09-180.86180.86130.86130.00080.8605A0.8623B0.81340.890800
HMDEC242024-12-180.85340.85290.85290.00070.8523A0.8539B0.80680.859500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR242024-03-200.87900.87830.87830.00070.8776A0.8794B0.82740.908102
HXJUN242024-06-190.87030.86960.86960.00060.8690A0.8708B0.82010.898500
HXSEP242024-09-180.86180.86130.86130.00080.8605A0.8623B0.81340.890800
HXDEC242024-12-180.85340.85290.85290.00070.8523A0.8539B0.80680.859500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR242024-03-20150.26150.23150.230.46150.12A150.30B123.71150.3000
JMJUN242024-06-19148.17148.13148.130.45148.03A148.20B130.75148.2000
JMSEP242024-09-18146.21146.17146.170.44146.07A146.24B135.45146.2400
JMDEC242024-12-18144.34144.31144.310.43144.23A144.38B133.90144.3800

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.
JXMAR242024-03-20150.26150.23150.230.46150.12A150.30B123.71150.3000
JXJUN242024-06-19148.17148.13148.130.45148.03A148.20B130.75148.2000
JXSEP242024-09-18146.21146.17146.170.44146.07A146.24B135.45146.2400
JXDEC242024-12-18144.34144.31144.310.43144.23A144.38B133.90144.3800

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMMAR242024-03-20          00
KMAPR242024-04-17          00
KMMAY242024-05-15          00
KMJUN242024-06-19          00
KMSEP242024-09-18          00
KMDEC242024-12-18          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXMAR242024-03-20          00
KXAPR242024-04-17          00
KXMAY242024-05-15          00
KXJUN242024-06-19          00
KXSEP242024-09-18          00
KXDEC242024-12-18          00

MW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
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
MWJAN262026-01-30          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.
PMMAR242024-03-205.04605.03605.0360-0.01105.0240A5.0440B4.98505.518000
PMAPR242024-04-175.04705.03905.0390-0.01005.0270A5.0470B5.02705.144000
PMMAY242024-05-155.05105.04105.0410-0.01105.0290A5.0500B5.02905.078000
PMJUN242024-06-195.05405.04405.0440-0.01105.0330A5.0530B4.99505.488000
PMSEP242024-09-185.06405.05405.0540-0.01105.0430A5.0610B5.00805.367000
PMDEC242024-12-185.07505.06605.0660-0.01005.0560A5.0730B5.02805.175000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR242024-03-201.26481.26471.2647-0.00381.2626A1.2657B1.20671.311100
PNJUN242024-06-191.26551.26541.2654-0.00381.2634A1.2664B1.20741.307700
PNSEP242024-09-181.26601.26591.2659-0.00381.2638A1.2669B1.20751.282800
PNDEC242024-12-181.26661.26641.2664-0.00391.2643A1.2673B1.25471.283500

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR242024-03-205.04625.03555.0355-0.01135.0233A5.0449B4.98485.518900
PPJUN242024-06-195.05405.04425.0442-0.01085.0323A5.0531B4.99495.488700
PPSEP242024-09-185.06375.05355.0535-0.01095.0423A5.0618B5.00745.367500
PPDEC242024-12-185.07465.06615.0661-0.00975.0552A5.0730B5.02755.175800

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR242024-03-201.26481.26471.2647-0.00381.2626A1.2657B1.20671.311100
PXJUN242024-06-191.26551.26541.2654-0.00381.2634A1.2664B1.20741.307700
PXSEP242024-09-181.26601.26591.2659-0.00381.2638A1.2669B1.20751.282800
PXDEC242024-12-181.26661.26641.2664-0.00391.2643A1.2673B1.25471.283500

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.
UMMAR242024-03-203.97803.98303.98300.00403.9740A3.9910B3.89104.554001
UMAPR242024-04-173.97903.98403.98400.00403.9760A3.9930B3.95904.064000
UMMAY242024-05-153.97703.98603.98600.00503.9770A3.9940B3.96304.010000
UMJUN242024-06-193.97903.98803.98800.00503.9790A3.9960B3.89904.450003
UMSEP242024-09-183.98503.99303.99300.00403.9850A4.0010B3.90604.449000
UMDEC242024-12-183.99404.00204.00200.00603.9940A4.0100B3.92204.087000

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.
USMAR242024-03-203.97803.98303.98300.00403.9740A3.9910B3.89104.554000
USAPR242024-04-173.97903.98403.98400.00403.9760A3.9930B3.95904.064000
USMAY242024-05-153.97703.98603.98600.00503.9770A3.9940B3.96304.010000
USJUN242024-06-193.97903.98803.98800.00503.9790A3.9960B3.89904.450000
USSEP242024-09-183.98503.99303.99300.00403.9850A4.0010B3.90604.449000
USDEC242024-12-183.99404.00204.00200.00603.9940A4.0100B3.92204.087000

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.
UXMAR242024-03-203.97853.98263.98260.00393.9737A3.9917B3.89014.5542032
UXJUN242024-06-193.98223.98733.98730.00433.9787A3.9963B3.89834.450301
UXSEP242024-09-183.98843.99323.99320.00453.9850A4.0018B3.90584.449300
UXDEC242024-12-183.99364.00154.00150.00543.9936A4.0100B3.92124.087500

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