Wyniki sesji z dnia 2024-05-20

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 0.66840.66840.0000    0.63350.694200
AMSEP242024-09-18 0.67000.67000.0000    0.63450.688500
AMDEC242024-12-18 0.67140.67140.0000    0.64400.688900
AMMAR252025-03-19 0.67250.67250.0000    0.64540.673200

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXJUN242024-06-19 0.66840.66840.0000    0.63350.694200
AXSEP242024-09-18 0.67000.67000.0000    0.63450.688500
AXDEC242024-12-18 0.67140.67140.0000    0.64400.688900
AXMAR252025-03-19 0.67250.67250.0000    0.64540.673200

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 1.36081.36080.0000    1.30651.383800
CASEP242024-09-18 1.35851.35850.0000    1.31581.382100
CADEC242024-12-18 1.35611.35610.0000    1.31501.377700
CAMAR252025-03-19 1.35371.35370.0000    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.
CMJUN242024-06-19 4.33604.33600.0000    4.33605.085004
CMJUL242024-07-17 4.35104.35100.0000    4.35104.542000
CMAUG242024-08-21 4.37104.37100.0000    4.37104.404000
CMSEP242024-09-18 4.38704.38700.0000    4.38705.007000
CMDEC242024-12-18 4.44004.44000.0000    4.44104.895000
CMMAR252025-03-19 4.49504.49500.0000    4.49704.695000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNJUN242024-06-19 1.36081.36080.0000    1.30651.383800
CNSEP242024-09-18 1.35851.35850.0000    1.31581.382100
CNDEC242024-12-18 1.35611.35610.0000    1.31501.377800
CNMAR252025-03-19 1.35371.35370.0000    1.34021.375100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXJUN242024-06-19 4.33594.33590.0000    4.33535.085000
CXSEP242024-09-18 4.38654.38650.0000    4.38635.007000
CXDEC242024-12-18 4.43964.43960.0000    4.44054.895500
CXMAR252025-03-19 4.49464.49460.0000    4.49624.695300

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMJUN242024-06-19 1.08731.08730.0000    1.05671.144700
DMJUL242024-07-17 1.08871.08870.0000    1.06711.091300
DMAUG242024-08-21 1.09051.09050.0000    1.08831.092600
DMSEP242024-09-18 1.09191.09190.0000    1.06131.126000
DMDEC242024-12-18 1.09681.09680.0000    1.07391.131100
DMMAR252025-03-19 1.10171.10170.0000    1.07931.112100

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXJUN242024-06-19 1.08731.08730.0000    1.05671.144705
DXSEP242024-09-18 1.09191.09190.0000    1.06131.126000
DXDEC242024-12-18 1.09681.09680.0000    1.07391.131100
DXMAR252025-03-19 1.10171.10170.0000    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 0.85760.85760.0000    0.85410.885600
EBSEP242024-09-18 0.86050.86050.0000    0.85730.886700
EBDEC242024-12-18 0.86360.86360.0000    0.86080.883800
EBMAR252025-03-19 0.86680.86680.0000    0.86480.875300

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECJUN242024-06-19 24.74724.7470.000    24.14825.60200
ECSEP242024-09-18 24.81124.8110.000    24.63825.62400
ECDEC242024-12-18 24.85924.8590.000    24.79425.62600
ECMAR252025-03-19 24.89524.8950.000    24.83325.58400

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDJUN242024-06-19 1.08731.08730.0000    1.05671.144700
EDJUL242024-07-17 1.08871.08870.0000    1.06711.091300
EDAUG242024-08-21 1.09051.09050.0000    1.08831.092600
EDSEP242024-09-18 1.09191.09190.0000    1.06131.126000
EDDEC242024-12-18 1.09681.09680.0000    1.07391.131100
EDMAR252025-03-19 1.10171.10170.0000    1.07931.112100

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEJUN242024-06-19 24.74724.7470.000    24.14825.60200
EESEP242024-09-18 24.81124.8110.000    24.63825.62500
EEDEC242024-12-18 24.85924.8590.000    24.79425.62600
EEMAR252025-03-19 24.89524.8950.000    24.83325.58400

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFJUN242024-06-19 0.98400.98400.0000    0.91650.984400
EFSEP242024-09-18 0.97790.97790.0000    0.91270.978300
EFDEC242024-12-18 0.97220.97220.0000    0.90930.972600
EFMAR252025-03-19 0.96680.96680.0000    0.94540.967200

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.
EJJUN242024-06-19 168.51168.510.00    147.18168.6900
EJSEP242024-09-18 166.93166.930.00    149.95167.1100
EJDEC242024-12-18 165.52165.520.00    150.32165.6900
EJMAR252025-03-19 164.19164.190.00    157.18164.3700

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.
EMJUN242024-06-19 4.26704.26700.0000    4.26604.7780017
EMJUL242024-07-17 4.27404.27400.0000    4.27304.364000
EMAUG242024-08-21 4.28304.28300.0000    4.28204.290000
EMSEP242024-09-18 4.29004.29000.0000    4.28904.720008
EMDEC242024-12-18 4.31704.31700.0000    4.31604.502005
EMMAR252025-03-19 4.34604.34600.0000    4.34604.458000

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 0.85760.85760.0000    0.85410.885600
EPSEP242024-09-18 0.86050.86050.0000    0.85730.886700
EPDEC242024-12-18 0.86360.86360.0000    0.86080.883800
EPMAR252025-03-19 0.86680.86680.0000    0.86480.875300

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESJUN242024-06-19 0.98400.98400.0000    0.91650.984400
ESSEP242024-09-18 0.97790.97790.0000    0.91270.978300
ESDEC242024-12-18 0.97220.97220.0000    0.90930.972600
ESMAR252025-03-19 0.96680.96680.0000    0.94540.967200

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUJUN242024-06-19 4.26704.26700.0000    4.26604.778000
EUJUL242024-07-17 4.27404.27400.0000    4.27304.364000
EUAUG242024-08-21 4.28304.28300.0000    4.28204.290000
EUSEP242024-09-18 4.29004.29000.0000    4.28904.720000
EUDEC242024-12-18 4.31704.31700.0000    4.31604.502000
EUMAR252025-03-19 4.34604.34600.0000    4.34604.457000

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 4.26674.26670.0000    4.26605.57260405
EXSEP242024-09-18 4.28984.28980.0000    4.28825.624504
EXDEC242024-12-18 4.31644.31640.0000    4.31595.676902
EXMAR252025-03-19 4.34574.34570.0000    4.34575.740500
EXJUN252025-06-18 4.37224.37220.0000    4.37495.809300
EXSEP252025-09-17 4.39994.39990.0000    4.40455.778600
EXDEC252025-12-17 4.42804.42800.0000    4.43375.338100
EXMAR262026-03-18 4.45614.45610.0000    4.46245.141500
EXJUN262026-06-17 4.48434.48430.0000    4.49054.929700
EXSEP262026-09-16 4.51204.51200.0000    4.51914.914700
EXDEC262026-12-16 4.53994.53990.0000    4.54744.742100
EXMAR272027-03-17 4.56774.56770.0000    4.57584.730400

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYJUN242024-06-19 168.51168.510.00    147.18168.6900
EYSEP242024-09-18 166.93166.930.00    149.95167.1100
EYDEC242024-12-18 165.52165.520.00    150.32165.6900
EYMAR252025-03-19 164.19164.190.00    157.18164.3700

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 0.90510.90510.0000    0.82010.908500
HMSEP242024-09-18 0.89570.89570.0000    0.81340.899100
HMDEC242024-12-18 0.88650.88650.0000    0.80680.889600
HMMAR252025-03-19 0.87760.87760.0000    0.85150.880500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXJUN242024-06-19 0.90510.90510.0000    0.82010.908504
HXSEP242024-09-18 0.89570.89570.0000    0.81340.899100
HXDEC242024-12-18 0.88650.88650.0000    0.80680.889600
HXMAR252025-03-19 0.87760.87760.0000    0.85150.880500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMJUN242024-06-19 154.99154.990.00    130.75155.8000
JMSEP242024-09-18 152.89152.890.00    135.45153.7000
JMDEC242024-12-18 150.92150.920.00    133.90151.6900
JMMAR252025-03-19 149.04149.040.00    143.25149.8000

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.
JXJUN242024-06-19 154.99154.990.00    130.75155.8000
JXSEP242024-09-18 152.89152.890.00    135.45153.7000
JXDEC242024-12-18 150.92150.920.00    133.90151.6900
JXMAR252025-03-19 149.04149.040.00    143.25149.8000

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMJUN242024-06-19          00
KMJUL242024-07-17          00
KMAUG242024-08-21          00
KMSEP242024-09-18          00
KMDEC242024-12-18          00
KMMAR252025-03-19          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXJUN242024-06-19          00
KXJUL242024-07-17          00
KXAUG242024-08-21          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.
PMJUN242024-06-19 4.97604.97600.0000    4.96405.488000
PMJUL242024-07-17 4.97804.97800.0000    4.96705.083000
PMAUG242024-08-21 4.98204.98200.0000    4.97304.989000
PMSEP242024-09-18 4.98504.98500.0000    4.97405.367000
PMDEC242024-12-18 4.99804.99800.0000    4.98605.175000
PMMAR252025-03-19 5.01405.01400.0000    5.00205.148000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNJUN242024-06-19 1.26791.26790.0000    1.20741.307700
PNSEP242024-09-18 1.26891.26890.0000    1.20751.289800
PNDEC242024-12-18 1.27001.27000.0000    1.23391.289700
PNMAR252025-03-19 1.27111.27110.0000    1.23531.282600

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPJUN242024-06-19 4.97534.97530.0000    4.96335.488700
PPSEP242024-09-18 4.98494.98490.0000    4.97325.367500
PPDEC242024-12-18 4.99804.99800.0000    4.98535.175800
PPMAR252025-03-19 5.01345.01340.0000    5.00155.148100

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXJUN242024-06-19 1.26791.26790.0000    1.20741.307700
PXSEP242024-09-18 1.26891.26890.0000    1.20751.289800
PXDEC242024-12-18 1.27001.27000.0000    1.23391.289700
PXMAR252025-03-19 1.27111.27110.0000    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.
UMJUN242024-06-19 3.92403.92400.0000    3.89904.450005
UMJUL242024-07-17 3.92503.92500.0000    3.91904.083000
UMAUG242024-08-21 3.92703.92700.0000    3.92103.940000
UMSEP242024-09-18 3.92903.92900.0000    3.90604.449000
UMDEC242024-12-18 3.93503.93500.0000    3.92204.116001
UMMAR252025-03-19 3.94503.94500.0000    3.93904.126000

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.
USJUN242024-06-19 3.92403.92400.0000    3.89904.450000
USJUL242024-07-17 3.92503.92500.0000    3.91904.083000
USAUG242024-08-21 3.92703.92700.0000    3.92103.940000
USSEP242024-09-18 3.92903.92900.0000    3.90604.449000
USDEC242024-12-18 3.93503.93500.0000    3.92204.116000
USMAR252025-03-19 3.94503.94500.0000    3.93904.124000

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 3.92393.92390.0000    3.89834.4503032
UXSEP242024-09-18 3.92843.92840.0000    3.90584.449300
UXDEC242024-12-18 3.93543.93540.0000    3.92124.116300
UXMAR252025-03-19 3.94423.94420.0000    3.93834.126300

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