Wyniki sesji z dnia 2024-03-18

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.
AMMAR242024-03-200.65660.65670.65670.00010.6564A0.6574B0.63200.693600
AMJUN242024-06-190.65830.65840.65840.00010.6581A0.6591B0.63350.694200
AMSEP242024-09-180.65980.65990.65990.00000.6597A0.6606B0.63450.688500
AMDEC242024-12-180.66100.66110.66110.00000.6609A0.6618B0.65030.688900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR242024-03-200.65660.65670.65670.00010.6564A0.6574B0.63190.693600
AXJUN242024-06-190.65830.65840.65840.00010.6581A0.6591B0.63350.694200
AXSEP242024-09-180.65980.65990.65990.00000.6597A0.6606B0.63450.688500
AXDEC242024-12-180.66100.66110.66110.00000.6609A0.6618B0.65030.688900

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.
CAMAR242024-03-201.35261.35401.35400.00141.3525A1.3550B1.30681.385700
CAJUN242024-06-191.35071.35221.35220.00151.3507A1.3532B1.30651.383800
CASEP242024-09-181.34911.35051.35050.00141.3491A1.3514B1.31581.382100
CADEC242024-12-181.34781.34891.34890.00131.3476A1.3498B1.31501.354500

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.
CMMAR242024-03-204.47604.48504.48500.01104.4720A4.4840B4.45305.073000
CMAPR242024-04-174.49204.50004.50000.01204.4870A4.4980B4.46804.729000
CMMAY242024-05-154.50604.51404.51400.01104.5010A4.5130B4.48304.587000
CMJUN242024-06-194.52404.53204.53200.01104.5190A4.5310B4.50105.085002
CMSEP242024-09-184.57604.58404.58400.01204.5710A4.5820B4.55305.007000
CMDEC242024-12-184.63004.63804.63800.01204.6240A4.6350B4.60804.895000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR242024-03-201.35261.35401.35400.00141.3525A1.3550B1.30681.385700
CNJUN242024-06-191.35071.35221.35220.00151.3507A1.3532B1.30651.383800
CNSEP242024-09-181.34911.35051.35050.00141.3491A1.3514B1.31581.382100
CNDEC242024-12-181.34781.34891.34890.00131.3476A1.3498B1.31501.354500

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR242024-03-204.47594.48494.48490.01164.4714A4.4843B4.45285.073000
CXJUN242024-06-194.52374.53234.53230.01144.5190A4.5313B4.50075.085000
CXSEP242024-09-184.57534.58374.58370.01144.5707A4.5821B4.55295.007000
CXDEC242024-12-184.62984.63744.63740.01144.6239A4.6357B4.60784.895500

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAR242024-03-201.08911.08921.08920.00011.0888A1.0905B1.05361.140900
DMAPR242024-04-171.09041.09051.09050.00011.0900A1.0918B1.07251.099600
DMMAY242024-05-151.09161.09171.09170.00001.0912A1.0930B1.08321.100900
DMJUN242024-06-191.09321.09331.09330.00011.0929A1.0946B1.05671.144700
DMSEP242024-09-181.09751.09761.09760.00001.0973A1.0989B1.06131.126000
DMDEC242024-12-181.10211.10221.10220.00001.1018A1.1034B1.08481.131100

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR242024-03-201.08911.08921.08920.00011.0888A1.0905B1.05361.140904
DXJUN242024-06-191.09321.09331.09330.00011.0929A1.0946B1.05671.144700
DXSEP242024-09-181.09751.09761.09760.00001.0973A1.0989B1.06131.126000
DXDEC242024-12-181.10211.10221.10220.00001.1018A1.1034B1.08481.131100

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.
EBMAR242024-03-200.85490.85520.85520.00080.8549A0.8562B0.85120.898700
EBJUN242024-06-190.85760.85800.85800.00090.8576A0.8589B0.85410.885600
EBSEP242024-09-180.86070.86100.86100.00090.8607A0.8619B0.85730.886700
EBDEC242024-12-180.86400.86420.86420.00080.8640A0.8650B0.86080.883800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR242024-03-2025.20225.21225.2120.06925.154A25.224B23.93425.52600
ECJUN242024-06-1925.29925.30525.3050.07025.250A25.312B24.14825.60200
ECSEP242024-09-1825.33925.34125.3410.07525.291A25.340B24.63825.62400
ECDEC242024-12-1825.35225.35525.3550.07925.305A25.352B24.85225.62600

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAR242024-03-201.08911.08921.08920.00011.0888A1.0905B1.05361.140900
EDAPR242024-04-171.09041.09051.09050.00011.0900A1.0918B1.07251.099600
EDMAY242024-05-151.09161.09171.09170.00001.0912A1.0930B1.08321.100900
EDJUN242024-06-191.09321.09331.09330.00011.0929A1.0946B1.05671.144700
EDSEP242024-09-181.09751.09761.09760.00001.0973A1.0989B1.06131.126000
EDDEC242024-12-181.10211.10221.10220.00001.1018A1.1034B1.08481.131100

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR242024-03-2025.20225.21225.2120.06925.154A25.224B23.93425.52600
EEJUN242024-06-1925.29925.30525.3050.07025.250A25.312B24.14825.60200
EESEP242024-09-1825.33925.34125.3410.07525.291A25.340B24.63825.62500
EEDEC242024-12-1825.35225.35525.3550.07925.305A25.352B24.85225.62600

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR242024-03-200.96250.96340.96340.00220.9620A0.9636B0.92120.982600
EFJUN242024-06-190.95690.95770.95770.00220.9564A0.9579B0.91650.964800
EFSEP242024-09-180.95150.95230.95230.00230.9510A0.9524B0.91270.952400
EFDEC242024-12-180.94650.94730.94730.00230.9461A0.9474B0.90930.947400

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.
EJMAR242024-03-20162.47162.50162.500.43162.37A162.66B134.69163.1500
EJJUN242024-06-19160.82160.84160.840.42160.71A160.99B147.18161.5000
EJSEP242024-09-18159.30159.32159.320.42159.20A159.47B149.95160.0100
EJDEC242024-12-18157.95157.97157.970.42157.85A158.10B150.32158.6600

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.
EMMAR242024-03-204.30904.32104.32100.02204.3080A4.3190B4.27904.891009
EMAPR242024-04-174.31504.32704.32700.02104.3150A4.3250B4.28504.428000
EMMAY242024-05-154.32204.33304.33300.02104.3210A4.3310B4.29204.352000
EMJUN242024-06-194.32904.34104.34100.02104.3290A4.3380B4.30004.778007
EMSEP242024-09-184.35404.36504.36500.02104.3530A4.3620B4.32604.720000
EMDEC242024-12-184.38204.39304.39300.02204.3810A4.3900B4.35504.502000

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.
EPMAR242024-03-200.85490.85520.85520.00080.8549A0.8562B0.85120.898700
EPJUN242024-06-190.85760.85800.85800.00090.8576A0.8589B0.85410.885600
EPSEP242024-09-180.86070.86100.86100.00090.8607A0.8619B0.85730.886700
EPDEC242024-12-180.86400.86420.86420.00080.8640A0.8650B0.86080.883800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR242024-03-200.96250.96340.96340.00220.9620A0.9636B0.92120.982600
ESJUN242024-06-190.95690.95770.95770.00220.9564A0.9579B0.91650.964800
ESSEP242024-09-180.95150.95230.95230.00230.9510A0.9524B0.91270.952400
ESDEC242024-12-180.94650.94730.94730.00230.9461A0.9474B0.90930.947400

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAR242024-03-204.30904.32104.32100.02204.3080A4.3190B4.27904.891000
EUAPR242024-04-174.31504.32704.32700.02104.3150A4.3250B4.28504.428000
EUMAY242024-05-154.32204.33304.33300.02104.3210A4.3310B4.29204.352000
EUJUN242024-06-194.32904.34104.34100.02104.3290A4.3380B4.30004.778000
EUSEP242024-09-184.35404.36504.36500.02104.3530A4.3620B4.32604.720000
EUDEC242024-12-184.38204.39304.39300.02204.3810A4.3900B4.35504.502000

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.
EXMAR242024-03-204.30874.32054.32050.02134.3079A4.3190B4.27855.52030363
EXJUN242024-06-194.32904.34084.34080.02144.3282A4.3388B4.29975.5726034
EXSEP242024-09-184.35344.36474.36470.02124.3526A4.3625B4.32515.624500
EXDEC242024-12-184.38164.39284.39280.02174.3806A4.3904B4.35435.676900
EXMAR252025-03-194.41574.42594.42590.02254.4145A4.4228B4.38935.740500
EXJUN252025-06-184.44664.45674.45670.02234.4457A4.4519B4.42225.809300
EXSEP252025-09-174.47764.48714.48710.02354.4763A4.4818B4.45355.778600
EXDEC252025-12-174.50894.51764.51760.02464.5076A4.5117B4.48485.338100
EXMAR262026-03-184.54034.54824.54820.02564.5386A4.5415B4.51585.141500
EXJUN262026-06-174.56984.57794.57790.02634.5682A4.5707B4.54234.929700
EXSEP262026-09-164.59944.60754.60750.02664.5978A4.5997B4.56704.914700
EXDEC262026-12-164.62904.63744.63740.02754.6275A4.6288B4.59194.742100

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR242024-03-20162.47162.50162.500.43162.37A162.66B134.69163.1500
EYJUN242024-06-19160.82160.84160.840.42160.71A160.99B147.18161.5000
EYSEP242024-09-18159.30159.32159.320.42159.20A159.47B149.95160.0100
EYDEC242024-12-18157.95157.97157.970.42157.85A158.10B150.32158.6600

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.
HMMAR242024-03-200.88340.88440.88440.00190.8822A0.8848B0.82740.908100
HMJUN242024-06-190.87510.87590.87590.00180.8738A0.8763B0.82010.898500
HMSEP242024-09-180.86660.86750.86750.00190.8655A0.8678B0.81340.890800
HMDEC242024-12-180.85860.85940.85940.00200.8574A0.8596B0.80680.860600

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR242024-03-200.88340.88440.88440.00190.8822A0.8848B0.82740.908102
HXJUN242024-06-190.87510.87590.87590.00180.8738A0.8763B0.82010.898500
HXSEP242024-09-180.86660.86750.86750.00190.8655A0.8678B0.81340.890800
HXDEC242024-12-180.85860.85940.85940.00200.8574A0.8596B0.80680.860600

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR242024-03-20149.13149.16149.160.36149.01A149.20B123.71150.3000
JMJUN242024-06-19147.04147.10147.100.36146.94A147.13B130.75148.2000
JMSEP242024-09-18145.09145.12145.120.35144.98A145.16B135.45146.2400
JMDEC242024-12-18143.25143.29143.290.34143.16A143.33B133.90144.4000

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.
JXMAR242024-03-20149.13149.16149.160.36149.01A149.20B123.71150.3000
JXJUN242024-06-19147.04147.10147.100.36146.94A147.13B130.75148.2000
JXSEP242024-09-18145.09145.12145.120.35144.98A145.16B135.45146.2400
JXDEC242024-12-18143.25143.29143.290.34143.16A143.33B133.90144.4000

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.
PMMAR242024-03-205.04005.05305.05300.02005.0350A5.0510B4.98505.518000
PMAPR242024-04-175.04205.05505.05500.02005.0370A5.0530B5.01005.144000
PMMAY242024-05-155.04505.05705.05700.02005.0400A5.0550B5.01305.078000
PMJUN242024-06-195.04805.06005.06000.02005.0420A5.0580B4.99505.488000
PMSEP242024-09-185.05805.07105.07100.02105.0530A5.0680B5.00805.367000
PMDEC242024-12-185.07205.08505.08500.02105.0670A5.0820B5.02805.175000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR242024-03-201.27361.27371.2737-0.00101.2730A1.2745B1.20671.311100
PNJUN242024-06-191.27431.27441.2744-0.00101.2735A1.2752B1.20741.307700
PNSEP242024-09-181.27501.27511.2751-0.00101.2742A1.2759B1.20751.289800
PNDEC242024-12-181.27571.27581.2758-0.00091.2748A1.2764B1.25471.289700

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR242024-03-205.03995.05255.05250.02035.0346A5.0513B4.98485.518900
PPJUN242024-06-195.04755.05985.05980.02075.0414A5.0582B4.99495.488700
PPSEP242024-09-185.05805.07065.07060.02065.0528A5.0685B5.00745.367500
PPDEC242024-12-185.07195.08445.08440.02135.0670A5.0820B5.02755.175800

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR242024-03-201.27361.27371.2737-0.00101.2730A1.2745B1.20671.311100
PXJUN242024-06-191.27431.27441.2744-0.00101.2735A1.2752B1.20741.307700
PXSEP242024-09-181.27501.27511.2751-0.00101.2742A1.2759B1.20751.289800
PXDEC242024-12-181.27571.27581.2758-0.00091.2748A1.2764B1.25471.289700

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.
UMMAR242024-03-203.95503.96703.96700.01903.9530A3.9650B3.89104.554002
UMAPR242024-04-173.95603.96803.96800.01903.9550A3.9660B3.91304.064000
UMMAY242024-05-153.95803.96903.96900.01903.9560A3.9670B3.91504.010000
UMJUN242024-06-193.95903.97003.97000.01903.9570A3.9680B3.89904.450003
UMSEP242024-09-183.96503.97703.97700.01903.9640A3.9750B3.90604.449000
UMDEC242024-12-183.97503.98503.98500.01903.9730A3.9830B3.92204.087000

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.
USMAR242024-03-203.95503.96703.96700.01903.9530A3.9650B3.89104.554000
USAPR242024-04-173.95603.96803.96800.01903.9550A3.9660B3.91304.064000
USMAY242024-05-153.95803.96903.96900.01903.9560A3.9670B3.91504.010000
USJUN242024-06-193.95903.97003.97000.01903.9570A3.9680B3.89904.450000
USSEP242024-09-183.96503.97703.97700.01903.9640A3.9750B3.90604.449000
USDEC242024-12-183.97503.98503.98500.01903.9730A3.9830B3.92204.087000

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.
UXMAR242024-03-203.95433.96653.96650.01893.9530A3.9654B3.89014.5542032
UXJUN242024-06-193.95823.97033.97030.01893.9569A3.9689B3.89834.450305
UXSEP242024-09-183.96473.97663.97660.01913.9636A3.9751B3.90584.449300
UXDEC242024-12-183.97423.98523.98520.01913.9725A3.9833B3.92124.087500

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