Wyniki sesji z dnia 2024-04-18

Plik CSV z wynikami sesji
AC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ACJUN242024-06-19          00
ACSEP242024-09-18          00
ACDEC242024-12-18          00
ACMAR252025-03-19          00
AFJUN242024-06-19          00
AFSEP242024-09-18          00
AFDEC242024-12-18          00
AFMAR252025-03-19          00
AJJUN242024-06-19          00
AJSEP242024-09-18          00
AJDEC242024-12-18          00
AJMAR252025-03-19          00

AM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AMJUN242024-06-190.64410.64440.64440.00050.6440A0.6462B0.63350.694200
AMSEP242024-09-180.64570.64600.64600.00040.6456A0.6478B0.63450.688500
AMDEC242024-12-180.64710.64740.64740.00050.6470A0.6492B0.64400.688900
AMMAR252025-03-190.64840.64860.64860.00040.6483A0.6503B0.64540.669400

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXJUN242024-06-190.64410.64430.64430.00040.6439A0.6462B0.63350.694200
AXSEP242024-09-180.64570.64600.64600.00040.6456A0.6478B0.63450.688500
AXDEC242024-12-180.64710.64740.64740.00050.6470A0.6492B0.64400.688900
AXMAR252025-03-190.64830.64860.64860.00040.6482A0.6503B0.64540.669400

AZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AZJUN242024-06-19          00
AZSEP242024-09-18          00
AZDEC242024-12-18          00
AZMAR252025-03-19          00

CA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CAJUN242024-06-191.37411.37541.3754-0.00211.3737A1.3755B1.30651.383800
CASEP242024-09-181.37171.37301.3730-0.00211.3713A1.3731B1.31581.382100
CADEC242024-12-181.36911.37031.3703-0.00211.3687A1.3704B1.31501.377700
CAMAR252025-03-191.36661.36761.3676-0.00221.3662A1.3678B1.34021.375100

CC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CCJUN242024-06-19          00
CCSEP242024-09-18          00
CCDEC242024-12-18          00
CCMAR252025-03-19          00
CJJUN242024-06-19          00
CJSEP242024-09-18          00
CJDEC242024-12-18          00
CJMAR252025-03-19          00

CM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CMMAY242024-05-154.46904.47504.4750-0.01204.4690A4.4820B4.35004.587000
CMJUN242024-06-194.48804.49404.4940-0.01204.4880A4.5010B4.36805.0850010
CMJUL242024-07-174.50404.51004.5100 4.5040A4.5170B4.50404.517000
CMSEP242024-09-184.54104.54604.5460-0.01304.5410A4.5530B4.42005.007000
CMDEC242024-12-184.59804.60304.6030-0.01404.5980A4.6090B4.47704.895000
CMMAR252025-03-194.65504.66004.6600-0.01404.6550A4.6650B4.53304.695000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNJUN242024-06-191.37411.37541.3754-0.00211.3737A1.3755B1.30651.383800
CNSEP242024-09-181.37171.37301.3730-0.00211.3713A1.3731B1.31581.382100
CNDEC242024-12-181.36911.37031.3703-0.00211.3687A1.3704B1.31501.377800
CNMAR252025-03-191.36661.36761.3676-0.00221.3662A1.3678B1.34021.375100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXJUN242024-06-194.48754.49364.4936-0.01244.4874A4.5012B4.36795.085000
CXSEP242024-09-184.54044.54594.5459-0.01294.5402A4.5532B4.41945.007000
CXDEC242024-12-184.59784.60314.6031-0.01324.5978A4.6097B4.47614.895500
CXMAR252025-03-194.65504.65934.6593-0.01444.6549A4.6656B4.53264.695300

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAY242024-05-151.06641.06671.06670.00121.0661A1.0697B1.06251.100900
DMJUN242024-06-191.06801.06821.06820.00121.0676A1.0713B1.05671.144700
DMJUL242024-07-171.06931.06961.0696 1.0690A1.0726B1.06901.072600
DMSEP242024-09-181.07251.07281.07280.00121.0722A1.0758B1.06131.126000
DMDEC242024-12-181.07771.07801.07800.00121.0774A1.0810B1.07391.131100
DMMAR252025-03-191.08311.08331.08330.00121.0827A1.0863B1.07931.112100

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXJUN242024-06-191.06801.06821.06820.00121.0676A1.0713B1.05671.144707
DXSEP242024-09-181.07251.07281.07280.00121.0722A1.0758B1.06131.126000
DXDEC242024-12-181.07771.07801.07800.00121.0774A1.0810B1.07391.131100
DXMAR252025-03-191.08311.08331.08330.00121.0827A1.0863B1.07931.112100

EA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EAJUN242024-06-19          00
EASEP242024-09-18          00
EADEC242024-12-18          00
EAMAR252025-03-19          00

EB futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EBJUN242024-06-190.85750.85760.85760.00140.8573A0.8585B0.85410.885600
EBSEP242024-09-180.86060.86080.86080.00150.8604A0.8615B0.85730.886700
EBDEC242024-12-180.86410.86420.86420.00130.8639A0.8650B0.86080.883800
EBMAR252025-03-190.86760.86770.86770.00110.8675A0.8685B0.86480.870500

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECJUN242024-06-1925.30825.31125.3110.01225.308A25.341B24.14825.60200
ECSEP242024-09-1825.39125.37325.3730.01425.374A25.399B24.63825.62400
ECDEC242024-12-1825.41825.39625.3960.00225.404A25.418B24.85225.62600
ECMAR252025-03-1925.44625.42625.426-0.00425.444A25.446B25.40825.58400

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAY242024-05-151.06641.06671.06670.00121.0661A1.0697B1.06251.100900
EDJUN242024-06-191.06801.06821.06820.00121.0676A1.0713B1.05671.144700
EDJUL242024-07-171.06931.06961.0696 1.0690A1.0726B1.06901.072600
EDSEP242024-09-181.07251.07281.07280.00121.0722A1.0758B1.06131.126000
EDDEC242024-12-181.07771.07801.07800.00121.0774A1.0810B1.07391.131100
EDMAR252025-03-191.08311.08331.08330.00121.0827A1.0863B1.07931.112100

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEJUN242024-06-1925.30825.31125.3110.01225.308A25.341B24.14825.60200
EESEP242024-09-1825.39125.37325.3730.01425.374A25.399B24.63825.62500
EEDEC242024-12-1825.41825.39625.3960.00225.404A25.418B24.85225.62600
EEMAR252025-03-1925.44625.42625.426-0.00425.444A25.446B25.40825.58400

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFJUN242024-06-190.96600.96610.9661-0.00030.9654A0.9673B0.91650.979700
EFSEP242024-09-180.96000.96010.9601-0.00030.9594A0.9613B0.91270.973600
EFDEC242024-12-180.95450.95460.9546-0.00030.9539A0.9557B0.90930.968000
EFMAR252025-03-190.94930.94940.9494-0.00030.9488A0.9505B0.94670.963000

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHJUN242024-06-19          00
EHSEP242024-09-18          00
EHDEC242024-12-18          00
EHMAR252025-03-19          00

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJJUN242024-06-19163.53163.54163.540.04163.49A163.85B147.18163.8700
EJSEP242024-09-18162.02162.03162.030.04161.98A162.32B149.95162.3400
EJDEC242024-12-18160.62160.65160.650.03160.61A160.94B150.32160.9900
EJMAR252025-03-19159.39159.42159.420.03159.39A159.70B157.18159.7500

EK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EKJUN242024-06-19          00
EKSEP242024-09-18          00
EKDEC242024-12-18          00
EKMAR252025-03-19          00

EM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EMMAY242024-05-154.33404.33304.3330-0.01404.3330A4.3390B4.26204.366000
EMJUN242024-06-194.34204.34104.3410-0.01304.3410A4.3470B4.27004.7780014
EMJUL242024-07-174.34904.34804.3480 4.3480A4.3540B4.34804.354000
EMSEP242024-09-184.36404.36504.3650-0.01304.3640A4.3700B4.29404.720003
EMDEC242024-12-184.39804.39404.3940-0.01404.3940A4.3990B4.32404.502007
EMMAR252025-03-194.42404.42304.4230-0.01504.4240A4.4280B4.35404.458000

EN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ENJUN242024-06-19          00
ENSEP242024-09-18          00
ENDEC242024-12-18          00
ENMAR252025-03-19          00

EP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EPJUN242024-06-190.85750.85760.85760.00140.8573A0.8585B0.85410.885600
EPSEP242024-09-180.86060.86080.86080.00150.8604A0.8615B0.85730.886700
EPDEC242024-12-180.86410.86420.86420.00130.8639A0.8650B0.86080.883800
EPMAR252025-03-190.86760.86770.86770.00110.8675A0.8685B0.86480.870500

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESJUN242024-06-190.96600.96610.9661-0.00030.9654A0.9673B0.91650.979700
ESSEP242024-09-180.96000.96010.9601-0.00030.9594A0.9613B0.91270.973600
ESDEC242024-12-180.95450.95460.9546-0.00030.9539A0.9557B0.90930.968000
ESMAR252025-03-190.94930.94940.9494-0.00030.9488A0.9505B0.94670.963000

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAY242024-05-154.33404.33304.3330-0.01404.3330A4.3390B4.26204.367000
EUJUN242024-06-194.34204.34104.3410-0.01304.3410A4.3470B4.27004.778000
EUJUL242024-07-174.34904.34804.3480 4.3480A4.3540B4.34804.354000
EUSEP242024-09-184.36404.36504.3650-0.01304.3640A4.3700B4.29404.720000
EUDEC242024-12-184.39804.39404.3940-0.01404.3940A4.3990B4.32404.502000
EUMAR252025-03-194.42404.42304.4230-0.01504.4240A4.4280B4.35404.457000

EW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EWJUN242024-06-19          00
EWSEP242024-09-18          00
EWDEC242024-12-18          00
EWMAR252025-03-19          00

EX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EXJUN242024-06-194.34084.34114.3411-0.01314.3404A4.3473B4.26975.57260416
EXSEP242024-09-184.36404.36424.3642-0.01384.3640A4.3704B4.29365.624503
EXDEC242024-12-184.39444.39334.3933-0.01414.3935A4.3990B4.32355.676903
EXMAR252025-03-194.42354.42294.4229-0.01544.4239A4.4285B4.35345.740500
EXJUN252025-06-184.45204.45184.4518-0.01684.4543A4.4568B4.38645.809300
EXSEP252025-09-174.48294.48264.4826-0.01744.4858A4.4880B4.41755.778600
EXDEC252025-12-174.51454.51414.5141-0.01994.5181A4.5207B4.44815.338100
EXMAR262026-03-184.54664.54574.5457-0.02224.5503A4.5535B4.47925.141500
EXJUN262026-06-174.57914.57834.5783-0.02354.5831A4.5865B4.51034.929700
EXSEP262026-09-164.61194.61164.6116-0.02394.6163A4.6201B4.54144.914700
EXDEC262026-12-164.64504.64484.6448-0.02444.6495A4.6534B4.57294.742100
EXMAR272027-03-174.67864.67814.6781-0.02484.6825A4.6872B4.60414.730400

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYJUN242024-06-19163.53163.54163.540.04163.49A163.85B147.18163.8700
EYSEP242024-09-18162.02162.03162.030.04161.98A162.32B149.95162.3400
EYDEC242024-12-18160.62160.65160.650.03160.61A160.94B150.32160.9900
EYMAR252025-03-19159.39159.42159.420.03159.39A159.70B157.18159.7500

EZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EZJUN242024-06-19          00
EZSEP242024-09-18          00
EZDEC242024-12-18          00
EZMAR252025-03-19          00
FJJUN242024-06-19          00
FJSEP242024-09-18          00
FJDEC242024-12-18          00
FJMAR252025-03-19          00

FW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
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
FWMAR262026-03-31          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMJUN242024-06-190.90350.90450.9045-0.00120.9023A0.9049B0.82010.908500
HMSEP242024-09-180.89410.89500.8950-0.00130.8929A0.8954B0.81340.899100
HMDEC242024-12-180.88470.88550.8855-0.00130.8835A0.8859B0.80680.889600
HMMAR252025-03-190.87570.87640.8764-0.00130.8745A0.8767B0.85150.880500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXJUN242024-06-190.90350.90450.9045-0.00120.9023A0.9049B0.82010.908506
HXSEP242024-09-180.89410.89500.8950-0.00130.8929A0.8954B0.81340.899100
HXDEC242024-12-180.88470.88550.8855-0.00130.8835A0.8859B0.80680.889600
HXMAR252025-03-190.87570.87640.8764-0.00130.8745A0.8767B0.85150.880500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMJUN242024-06-19152.91153.10153.10-0.13152.82A153.15B130.75153.2500
JMSEP242024-09-18150.86151.03151.03-0.14150.77A151.09B135.45151.1800
JMDEC242024-12-18148.89149.04149.04-0.14148.78A149.09B133.90149.1900
JMMAR252025-03-19147.03147.17147.17-0.14146.93A147.22B143.25147.3100

JP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JPJUN242024-06-19          00
JPDEC242024-12-18          00
JPMAR252025-03-19          00

JX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JXJUN242024-06-19152.91153.10153.10-0.13152.82A153.15B130.75153.2500
JXSEP242024-09-18150.86151.03151.03-0.14150.77A151.09B135.45151.1800
JXDEC242024-12-18148.89149.04149.04-0.14148.78A149.09B133.90149.1900
JXMAR252025-03-19147.03147.17147.17-0.14146.93A147.22B143.25147.3100

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMMAY242024-05-15          00
KMJUN242024-06-19          00
KMJUL242024-07-17          00
KMSEP242024-09-18          00
KMDEC242024-12-18          00
KMMAR252025-03-19          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXMAY242024-05-15          00
KXJUN242024-06-19          00
KXJUL242024-07-17          00
KXSEP242024-09-18          00
KXDEC242024-12-18          00
KXMAR252025-03-19          00

MW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
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
MWMAR262026-03-31          00

NM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NMJUN242024-06-19          00
NMSEP242024-09-18          00
NMDEC242024-12-18          00
NMMAR252025-03-19          00

NX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NXJUN242024-06-19          00
NXSEP242024-09-18          00
NXDEC242024-12-18          00
NXMAR252025-03-19          00

PA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PAJUN242024-06-19          00
PASEP242024-09-18          00
PADEC242024-12-18          00
PAMAR252025-03-19          00
PCJUN242024-06-19          00
PCSEP242024-09-18          00
PCDEC242024-12-18          00
PCMAR252025-03-19          00
PFJUN242024-06-19          00
PFSEP242024-09-18          00
PFDEC242024-12-18          00
PFMAR252025-03-19          00

PM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PMMAY242024-05-155.05405.05905.0590-0.02405.0540A5.0660B4.96205.109000
PMJUN242024-06-195.05605.06205.0620-0.02405.0560A5.0680B4.96505.488000
PMJUL242024-07-175.05905.06505.0650 5.0590A5.0710B5.05905.071000
PMSEP242024-09-185.06605.07105.0710-0.02405.0660A5.0770B4.97605.367000
PMDEC242024-12-185.08005.08405.0840-0.02405.0800A5.0900B4.99205.175000
PMMAR252025-03-195.09505.09705.0970-0.02505.0950A5.1030B5.01005.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNJUN242024-06-191.24531.24551.2455-0.00081.2451A1.2484B1.20741.307700
PNSEP242024-09-181.24601.24631.2463-0.00081.2460A1.2492B1.20751.289800
PNDEC242024-12-181.24731.24741.2474-0.00061.2470A1.2502B1.24591.289700
PNMAR252025-03-191.24831.24841.2484-0.00041.2481A1.2512B1.24691.282600

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPJUN242024-06-195.05605.06205.0620-0.02395.0560A5.0688B4.96475.488700
PPSEP242024-09-185.06595.07095.0709-0.02415.0659A5.0776B4.97595.367500
PPDEC242024-12-185.07955.08425.0842-0.02395.0795A5.0901B4.99185.175800
PPMAR252025-03-195.09425.09745.0974-0.02445.0942A5.1030B5.00985.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXJUN242024-06-191.24531.24551.2455-0.00081.2451A1.2484B1.20741.307700
PXSEP242024-09-181.24591.24631.2463-0.00081.2459A1.2492B1.20751.289800
PXDEC242024-12-181.24731.24741.2474-0.00061.2470A1.2502B1.24591.289700
PXMAR252025-03-191.24831.24841.2484-0.00041.2480A1.2512B1.24691.282600

PY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PYJUN242024-06-19          00
PYSEP242024-09-18          00
PYDEC242024-12-18          00
PYMAR252025-03-19          00

SM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SMJUN242024-06-19          00
SMSEP242024-09-18          00
SMDEC242024-12-18          00
SMMAR252025-03-19          00

SX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SXJUN242024-06-19          00
SXSEP242024-09-18          00
SXDEC242024-12-18          00
SXMAR252025-03-19          00

UK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UKJUN242024-06-19          00
UKSEP242024-09-18          00
UKDEC242024-12-18          00
UKMAR252025-03-19          00

UM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UMMAY242024-05-154.05404.06304.0630-0.01604.0510A4.0680B3.91504.104002
UMJUN242024-06-194.05504.06404.0640-0.01704.0520A4.0690B3.89904.450004
UMJUL242024-07-174.05704.06604.0660 4.0540A4.0710B4.05404.071000
UMSEP242024-09-184.06004.06904.0690-0.01704.0570A4.0740B3.90604.449000
UMDEC242024-12-184.06804.07604.0760-0.01704.0650A4.0800B3.92204.116001
UMMAR252025-03-194.07604.08304.0830-0.01904.0730A4.0870B3.94204.126000

UN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UNJUN242024-06-19          00
UNSEP242024-09-18          00
UNDEC242024-12-18          00
UNMAR252025-03-19          00

US futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
USMAY242024-05-154.05404.06304.0630-0.01604.0510A4.0680B3.91504.103000
USJUN242024-06-194.05504.06404.0640-0.01704.0520A4.0690B3.89904.450000
USJUL242024-07-174.05704.06604.0660 4.0540A4.0710B4.05404.071000
USSEP242024-09-184.06004.06904.0690-0.01704.0570A4.0740B3.90604.449000
USDEC242024-12-184.06804.07604.0760-0.01704.0650A4.0800B3.92204.116000
USMAR252025-03-194.07604.08304.0830-0.01904.0730A4.0870B3.94204.124000

UW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UWJUN242024-06-19          00
UWSEP242024-09-18          00
UWDEC242024-12-18          00
UWMAR252025-03-19          00

UX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UXJUN242024-06-194.05494.06414.0641-0.01684.0519A4.0699B3.89834.4503043
UXSEP242024-09-184.05974.06864.0686-0.01704.0568A4.0740B3.90584.449300
UXDEC242024-12-184.06744.07564.0756-0.01774.0646A4.0807B3.92124.116300
UXMAR252025-03-194.07584.08304.0830-0.01874.0728A4.0875B3.94174.126300

ZU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ZUJUN242024-06-19          00
ZUSEP242024-09-18          00
ZUDEC242024-12-18          00
ZUMAR252025-03-19          00
ZYJUN242024-06-19          00
ZYSEP242024-09-18          00
ZYDEC242024-12-18          00
ZYMAR252025-03-19          00