Wyniki sesji z dnia 2024-05-01

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.
AMJUN242024-06-19 0.64500.64500.0000    0.63350.694200
AMSEP242024-09-18 0.64670.64670.0000    0.63450.688500
AMDEC242024-12-18 0.64800.64800.0000    0.64400.688900
AMMAR252025-03-19 0.64920.64920.0000    0.64540.669400

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXJUN242024-06-19 0.64500.64500.0000    0.63350.694200
AXSEP242024-09-18 0.64670.64670.0000    0.63450.688500
AXDEC242024-12-18 0.64800.64800.0000    0.64400.688900
AXMAR252025-03-19 0.64920.64920.0000    0.64540.669400

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.
CAJUN242024-06-19 1.37151.37150.0000    1.30651.383800
CASEP242024-09-18 1.36921.36920.0000    1.31581.382100
CADEC242024-12-18 1.36661.36660.0000    1.31501.377700
CAMAR252025-03-19 1.36401.36400.0000    1.34021.375100

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.
CMMAY242024-05-15 4.46704.46700.0000    4.35004.587000
CMJUN242024-06-19 4.48604.48600.0000    4.36805.085004
CMJUL242024-07-17 4.50204.50200.0000    4.49404.542000
CMSEP242024-09-18 4.53804.53800.0000    4.42005.007000
CMDEC242024-12-18 4.59304.59300.0000    4.47704.895000
CMMAR252025-03-19 4.64804.64800.0000    4.53304.695000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNJUN242024-06-19 1.37151.37150.0000    1.30651.383800
CNSEP242024-09-18 1.36921.36920.0000    1.31581.382100
CNDEC242024-12-18 1.36661.36660.0000    1.31501.377800
CNMAR252025-03-19 1.36401.36400.0000    1.34021.375100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXJUN242024-06-19 4.48564.48560.0000    4.36795.085000
CXSEP242024-09-18 4.53734.53730.0000    4.41945.007000
CXDEC242024-12-18 4.59314.59310.0000    4.47614.895500
CXMAR252025-03-19 4.64814.64810.0000    4.53264.695300

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMMAY242024-05-15 1.06501.06500.0000    1.06251.100900
DMJUN242024-06-19 1.06651.06650.0000    1.05671.144700
DMJUL242024-07-17 1.06781.06780.0000    1.06711.072600
DMSEP242024-09-18 1.07101.07100.0000    1.06131.126000
DMDEC242024-12-18 1.07621.07620.0000    1.07391.131100
DMMAR252025-03-19 1.08151.08150.0000    1.07931.112100

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXJUN242024-06-19 1.06651.06650.0000    1.05671.144704
DXSEP242024-09-18 1.07101.07100.0000    1.06131.126000
DXDEC242024-12-18 1.07621.07620.0000    1.07391.131100
DXMAR252025-03-19 1.08151.08150.0000    1.07931.112100

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.
EBJUN242024-06-19 0.86590.86590.0000    0.85410.885600
EBSEP242024-09-18 0.86880.86880.0000    0.85730.886700
EBDEC242024-12-18 0.87200.87200.0000    0.86080.883800
EBMAR252025-03-19 0.87530.87530.0000    0.86480.875300

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECJUN242024-06-19 25.33325.3330.000    24.14825.60200
ECSEP242024-09-18 25.39725.3970.000    24.63825.62400
ECDEC242024-12-18 25.41525.4150.000    24.85225.62600
ECMAR252025-03-19 25.44325.4430.000    25.40825.58400

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDMAY242024-05-15 1.06501.06500.0000    1.06251.100900
EDJUN242024-06-19 1.06651.06650.0000    1.05671.144700
EDJUL242024-07-17 1.06781.06780.0000    1.06711.072600
EDSEP242024-09-18 1.07101.07100.0000    1.06131.126000
EDDEC242024-12-18 1.07621.07620.0000    1.07391.131100
EDMAR252025-03-19 1.08151.08150.0000    1.07931.112100

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEJUN242024-06-19 25.33325.3330.000    24.14825.60200
EESEP242024-09-18 25.39725.3970.000    24.63825.62500
EEDEC242024-12-18 25.41525.4150.000    24.85225.62600
EEMAR252025-03-19 25.44325.4430.000    25.40825.58400

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFJUN242024-06-19 0.96560.96560.0000    0.91650.979700
EFSEP242024-09-18 0.95970.95970.0000    0.91270.973600
EFDEC242024-12-18 0.95410.95410.0000    0.90930.968000
EFMAR252025-03-19 0.94890.94890.0000    0.94540.963000

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.
EJJUN242024-06-19 163.59163.590.00    147.18163.9000
EJSEP242024-09-18 162.07162.070.00    149.95162.3800
EJDEC242024-12-18 160.71160.710.00    150.32160.9900
EJMAR252025-03-19 159.47159.470.00    157.18159.7500

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.
EMMAY242024-05-15 4.32304.32300.0000    4.26204.366000
EMJUN242024-06-19 4.33104.33100.0000    4.27004.778008
EMJUL242024-07-17 4.33804.33800.0000    4.33504.364000
EMSEP242024-09-18 4.35404.35400.0000    4.29404.720003
EMDEC242024-12-18 4.38204.38200.0000    4.32404.502005
EMMAR252025-03-19 4.41004.41000.0000    4.35404.458000

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.
EPJUN242024-06-19 0.86590.86590.0000    0.85410.885600
EPSEP242024-09-18 0.86880.86880.0000    0.85730.886700
EPDEC242024-12-18 0.87200.87200.0000    0.86080.883800
EPMAR252025-03-19 0.87530.87530.0000    0.86480.875300

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESJUN242024-06-19 0.96560.96560.0000    0.91650.979700
ESSEP242024-09-18 0.95970.95970.0000    0.91270.973600
ESDEC242024-12-18 0.95410.95410.0000    0.90930.968000
ESMAR252025-03-19 0.94890.94890.0000    0.94540.963000

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUMAY242024-05-15 4.32304.32300.0000    4.26204.367000
EUJUN242024-06-19 4.33104.33100.0000    4.27004.778000
EUJUL242024-07-17 4.33804.33800.0000    4.33504.364000
EUSEP242024-09-18 4.35404.35400.0000    4.29404.720000
EUDEC242024-12-18 4.38204.38200.0000    4.32404.502000
EUMAR252025-03-19 4.41004.41000.0000    4.35404.457000

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.
EXJUN242024-06-19 4.33114.33110.0000    4.26975.57260391
EXSEP242024-09-18 4.35384.35380.0000    4.29365.624503
EXDEC242024-12-18 4.38184.38180.0000    4.32355.676902
EXMAR252025-03-19 4.41014.41010.0000    4.35345.740500
EXJUN252025-06-18 4.43914.43910.0000    4.38645.809300
EXSEP252025-09-17 4.46974.46970.0000    4.41755.778600
EXDEC252025-12-17 4.50134.50130.0000    4.44815.338100
EXMAR262026-03-18 4.53254.53250.0000    4.47925.141500
EXJUN262026-06-17 4.56424.56420.0000    4.51034.929700
EXSEP262026-09-16 4.59644.59640.0000    4.54144.914700
EXDEC262026-12-16 4.62864.62860.0000    4.57294.742100
EXMAR272027-03-17 4.66074.66070.0000    4.60414.730400

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYJUN242024-06-19 163.59163.590.00    147.18163.9000
EYSEP242024-09-18 162.07162.070.00    149.95162.3800
EYDEC242024-12-18 160.71160.710.00    150.32160.9900
EYMAR252025-03-19 159.47159.470.00    157.18159.7500

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.
HMJUN242024-06-19 0.90530.90530.0000    0.82010.908500
HMSEP242024-09-18 0.89600.89600.0000    0.81340.899100
HMDEC242024-12-18 0.88660.88660.0000    0.80680.889600
HMMAR252025-03-19 0.87740.87740.0000    0.85150.880500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXJUN242024-06-19 0.90530.90530.0000    0.82010.908504
HXSEP242024-09-18 0.89600.89600.0000    0.81340.899100
HXDEC242024-12-18 0.88660.88660.0000    0.80680.889600
HXMAR252025-03-19 0.87740.87740.0000    0.85150.880500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMJUN242024-06-19 153.39153.390.00    130.75153.4300
JMSEP242024-09-18 151.33151.330.00    135.45151.3600
JMDEC242024-12-18 149.34149.340.00    133.90149.3500
JMMAR252025-03-19 147.46147.460.00    143.25147.4700

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.
JXJUN242024-06-19 153.39153.390.00    130.75153.4300
JXSEP242024-09-18 151.33151.330.00    135.45151.3600
JXDEC242024-12-18 149.34149.340.00    133.90149.3500
JXMAR252025-03-19 147.46147.460.00    143.25147.4700

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.
PMMAY242024-05-15 4.99904.99900.0000    4.96205.109000
PMJUN242024-06-19 5.00205.00200.0000    4.96505.488000
PMJUL242024-07-17 5.00505.00500.0000    5.00405.083000
PMSEP242024-09-18 5.01205.01200.0000    4.97605.367000
PMDEC242024-12-18 5.02505.02500.0000    4.99205.175000
PMMAR252025-03-19 5.03805.03800.0000    5.01005.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNJUN242024-06-19 1.23191.23190.0000    1.20741.307700
PNSEP242024-09-18 1.23291.23290.0000    1.20751.289800
PNDEC242024-12-18 1.23431.23430.0000    1.23391.289700
PNMAR252025-03-19 1.23561.23560.0000    1.23531.282600

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPJUN242024-06-19 5.00205.00200.0000    4.96475.488700
PPSEP242024-09-18 5.01165.01160.0000    4.97595.367500
PPDEC242024-12-18 5.02505.02500.0000    4.99185.175800
PPMAR252025-03-19 5.03835.03830.0000    5.00985.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXJUN242024-06-19 1.23191.23190.0000    1.20741.307700
PXSEP242024-09-18 1.23291.23290.0000    1.20751.289800
PXDEC242024-12-18 1.23431.23430.0000    1.23391.289700
PXMAR252025-03-19 1.23561.23560.0000    1.23531.282600

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.
UMMAY242024-05-15 4.05904.05900.0000    3.91504.104003
UMJUN242024-06-19 4.06104.06100.0000    3.89904.450002
UMJUL242024-07-17 4.06204.06200.0000    4.04704.083000
UMSEP242024-09-18 4.06604.06600.0000    3.90604.449000
UMDEC242024-12-18 4.07204.07200.0000    3.92204.116001
UMMAR252025-03-19 4.07804.07800.0000    3.94204.126000

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.
USMAY242024-05-15 4.05904.05900.0000    3.91504.103000
USJUN242024-06-19 4.06104.06100.0000    3.89904.450000
USJUL242024-07-17 4.06204.06200.0000    4.04704.083000
USSEP242024-09-18 4.06604.06600.0000    3.90604.449000
USDEC242024-12-18 4.07204.07200.0000    3.92204.116000
USMAR252025-03-19 4.07804.07800.0000    3.94204.124000

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.
UXJUN242024-06-19 4.06094.06090.0000    3.89834.4503026
UXSEP242024-09-18 4.06524.06520.0000    3.90584.449300
UXDEC242024-12-18 4.07164.07160.0000    3.92124.116300
UXMAR252025-03-19 4.07784.07780.0000    3.94174.126300

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