Wyniki sesji z dnia 2024-11-15

Plik CSV z wynikami sesji
AC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ACDEC242024-12-18          00
ACMAR252025-03-19          00
ACJUN252025-06-18          00
ACSEP252025-09-17          00
AFDEC242024-12-18          00
AFMAR252025-03-19          00
AFJUN252025-06-18          00
AFSEP252025-09-17          00
AJDEC242024-12-18          00
AJMAR252025-03-19          00
AJJUN252025-06-18          00
AJSEP252025-09-17          00

AM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AMDEC242024-12-18 0.65500.65500.0000    0.64400.688900
AMMAR252025-03-19 0.65570.65570.0000    0.64540.682300
AMJUN252025-06-18 0.65590.65590.0000    0.65170.684600
AMSEP252025-09-17          00

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXDEC242024-12-18 0.65500.65500.0000    0.64400.688900
AXMAR252025-03-19 0.65570.65570.0000    0.64540.682300
AXJUN252025-06-18 0.65590.65590.0000    0.65170.684600
AXSEP252025-09-17          00

AZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AZDEC242024-12-18          00
AZMAR252025-03-19          00
AZJUN252025-06-18          00
AZSEP252025-09-17          00

CA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CADEC242024-12-18 1.37561.37560.0000    1.31501.380600
CAMAR252025-03-19 1.37251.37250.0000    1.34021.377200
CAJUN252025-06-18 1.36981.36980.0000    1.34901.374400
CASEP252025-09-17          00

CC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CCDEC242024-12-18          00
CCMAR252025-03-19          00
CCJUN252025-06-18          00
CCSEP252025-09-17          00

CH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CHSEP252025-09-17          00

CJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CJDEC242024-12-18          00
CJMAR252025-03-19          00
CJJUN252025-06-18          00
CJSEP252025-09-17          00

CM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CMNOV242024-11-20  4.6150-0.0100      00
CMDEC242024-12-18 4.66204.6450-0.0200    4.39904.895008
CMJAN252025-01-15  4.6600-0.0100      00
CMMAR252025-03-19 4.65304.6700-0.0100    4.45504.768000
CMJUN252025-06-18 4.71104.6800-0.0100    4.56304.776000
CMSEP252025-09-17          00

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNDEC242024-12-18 1.37561.37560.0000    1.31501.380600
CNMAR252025-03-19 1.37251.37250.0000    1.34021.377200
CNJUN252025-06-18 1.36981.36980.0000    1.34901.374400
CNSEP252025-09-17          00

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXDEC242024-12-18 4.59324.6450-0.0200    4.39894.895500
CXMAR252025-03-19 4.65294.6700-0.0100    4.45444.768400
CXJUN252025-06-18 4.71094.6800-0.0200    4.56254.776500
CXSEP252025-09-17          00

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMNOV242024-11-20  1.0550-0.0010      00
DMDEC242024-12-18 1.05881.05950.0000    1.05951.131104
DMJAN252025-01-15  1.62000.0000      00
DMMAR252025-03-19 1.09601.06450.0000    1.07931.112100
DMJUN252025-06-18 1.10051.06600.0000    1.08581.110700
DMSEP252025-09-17          00

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXDEC242024-12-18 1.09141.05950.0000    1.07391.1311018
DXMAR252025-03-19 1.09601.06450.0000    1.07931.112108
DXJUN252025-06-18 1.10051.06600.0000    1.08581.110700
DXSEP252025-09-17          00

EA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EADEC242024-12-18          00
EAMAR252025-03-19          00
EAJUN252025-06-18          00
EASEP252025-09-17          00

EB futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EBDEC242024-12-18 0.84960.84960.0000    0.84380.883800
EBMAR252025-03-19 0.85310.85310.0000    0.84720.875300
EBJUN252025-06-18 0.85660.85660.0000    0.85040.862200
EBSEP252025-09-17          00

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECDEC242024-12-18 25.47925.4790.000    24.69325.62600
ECMAR252025-03-19 25.49725.4970.000    24.72325.58400
ECJUN252025-06-18 25.51725.5170.000    25.01025.52500
ECSEP252025-09-17          00

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDNOV242024-11-20          00
EDDEC242024-12-18 1.09141.09140.0000    1.07391.131100
EDJAN252025-01-15          00
EDMAR252025-03-19 1.09601.09600.0000    1.07931.112100
EDJUN252025-06-18 1.10051.10050.0000    1.08581.110700
EDSEP252025-09-17          00

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEDEC242024-12-18 25.47925.4790.000    24.69325.62600
EEMAR252025-03-19 25.49725.4970.000    24.72325.58400
EEJUN252025-06-18 25.51725.5170.000    25.01025.52500
EESEP252025-09-17          00

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFDEC242024-12-18 0.94260.94260.0000    0.90930.979400
EFMAR252025-03-19 0.93710.93710.0000    0.93140.973800
EFJUN252025-06-18 0.93240.93240.0000    0.92740.955000
EFSEP252025-09-17          00

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHDEC242024-12-18          00
EHMAR252025-03-19          00
EHJUN252025-06-18          00
EHSEP252025-09-17          00

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJNOV242024-11-20          00
EJDEC242024-12-18 160.48160.480.00    150.32172.6700
EJMAR252025-03-19 159.32159.320.00    157.18171.2500
EJJUN252025-06-18 158.34158.340.00    158.01169.9900
EJSEP252025-09-17          00

EK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EKDEC242024-12-18          00
EKMAR252025-03-19          00
EKJUN252025-06-18          00
EKSEP252025-09-17          00

EM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EMNOV242024-11-20  4.3250-0.0100      00
EMDEC242024-12-18 4.36804.3400-0.0100    4.29304.5020039
EMJAN252025-01-15  4.3600-0.0100      00
EMMAR252025-03-19 4.36104.3800-0.0100    4.32404.458009
EMJUN252025-06-18 4.39304.4200-0.0100    4.35504.4400015
EMSEP252025-09-17          00

EN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ENDEC242024-12-18          00
ENMAR252025-03-19          00
ENJUN252025-06-18          00
ENSEP252025-09-17          00

EP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EPDEC242024-12-18 0.84960.84960.0000    0.84380.883800
EPMAR252025-03-19 0.85310.85310.0000    0.84720.875300
EPJUN252025-06-18 0.85660.85660.0000    0.85040.862200
EPSEP252025-09-17          00

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESDEC242024-12-18 0.94260.94260.0000    0.90930.979400
ESMAR252025-03-19 0.93710.93710.0000    0.93140.973800
ESJUN252025-06-18 0.93240.93240.0000    0.92740.955000
ESSEP252025-09-17          00

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUNOV242024-11-20          00
EUDEC242024-12-18 4.33004.33000.0000    4.29304.502000
EUJAN252025-01-15          00
EUMAR252025-03-19 4.36104.36100.0000    4.32404.457000
EUJUN252025-06-18 4.39304.39300.0000    4.35504.440000
EUSEP252025-09-17          00

EW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EWDEC242024-12-18          00
EWMAR252025-03-19          00
EWJUN252025-06-18          00
EWSEP252025-09-17          00

EX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EXDEC242024-12-18 4.32984.3400-0.0100    4.29225.67690444
EXMAR252025-03-19 4.39254.3800-0.0100    4.32315.7405012
EXJUN252025-06-18 4.42754.4200-0.0700    4.35425.809302
EXSEP252025-09-17 4.42354.4500-0.0500    4.38485.778600
EXDEC252025-12-17 4.45374.5000-0.0500    4.41475.338100
EXMAR262026-03-18 4.4834      4.44545.141500
EXJUN262026-06-17 4.5125      4.47504.929700
EXSEP262026-09-16 4.5406      4.50334.914700
EXDEC262026-12-16 4.5675      4.53194.742100
EXMAR272027-03-17 4.5944      4.56024.730400
EXJUN272027-06-16 4.6213      4.59124.667200
EXSEP272027-09-15          00

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYDEC242024-12-18 160.48160.480.00    150.32172.6700
EYMAR252025-03-19 159.32159.320.00    157.18171.2500
EYJUN252025-06-18 158.34158.340.00    158.01169.9900
EYSEP252025-09-17          00

EZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EZDEC242024-12-18          00
EZMAR252025-03-19          00
EZJUN252025-06-18          00
EZSEP252025-09-17          00
FJDEC242024-12-18          00
FJMAR252025-03-19          00
FJJUN252025-06-18          00
FJSEP252025-09-17          00

FW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
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
FWMAY262026-05-29          00
FWSEP262026-09-30          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMDEC242024-12-18 0.86370.86370.0000    0.80680.895000
HMMAR252025-03-19 0.85510.85510.0000    0.85150.885800
HMJUN252025-06-18 0.84730.84730.0000    0.84690.869400
HMSEP252025-09-17          00

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXDEC242024-12-18 0.88650.8850-0.0015    0.80680.895002
HXMAR252025-03-19 0.85510.85510.0000    0.85150.885800
HXJUN252025-06-18 0.84730.84730.0000    0.84690.869400
HXSEP252025-09-17          00

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMDEC242024-12-18 147.03147.030.00    133.90157.9900
JMMAR252025-03-19 145.36145.360.00    143.25156.0400
JMJUN252025-06-18 143.89143.890.00    143.67154.3000
JMSEP252025-09-17          00

JP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JPDEC242024-12-18          00
JPMAR252025-03-19          00
JPJUN252025-06-18          00
JPSEP252025-09-17          00

JX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JXDEC242024-12-18 147.03147.030.00    133.90157.9900
JXMAR252025-03-19 145.36145.360.00    143.25156.0400
JXJUN252025-06-18 143.89143.890.00    143.68154.3000
JXSEP252025-09-17          00

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMNOV242024-11-20          00
KMDEC242024-12-18          00
KMJAN252025-01-15          00
KMMAR252025-03-19          00
KMJUN252025-06-18          00
KMSEP252025-09-17          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXNOV242024-11-20          00
KXDEC242024-12-18          00
KXJAN252025-01-15          00
KXMAR252025-03-19          00
KXJUN252025-06-18          00
KXSEP252025-09-17          00

MW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
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
MWMAY262026-05-29          00
MWSEP262026-09-30          00

NM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NMDEC242024-12-18          00
NMMAR252025-03-19          00
NMJUN252025-06-18          00
NMSEP252025-09-17          00

NX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NXDEC242024-12-18          00
NXMAR252025-03-19          00
NXJUN252025-06-18          00
NXSEP252025-09-17          00

PA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PADEC242024-12-18          00
PAMAR252025-03-19          00
PAJUN252025-06-18          00
PASEP252025-09-17          00
PCDEC242024-12-18          00
PCMAR252025-03-19          00
PCJUN252025-06-18          00
PCSEP252025-09-17          00
PFDEC242024-12-18          00
PFMAR252025-03-19          00
PFJUN252025-06-18          00
PFSEP252025-09-17          00

PM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PMNOV242024-11-20          00
PMDEC242024-12-18 5.09705.09700.0000    4.98605.220000
PMJAN252025-01-15          00
PMMAR252025-03-19 5.11305.11300.0000    5.00205.235000
PMJUN252025-06-18 5.12905.12900.0000    5.08405.178000
PMSEP252025-09-17          00

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNDEC242024-12-18 1.28461.28460.0000    1.23391.305400
PNMAR252025-03-19 1.28481.28480.0000    1.23531.305400
PNJUN252025-06-18 1.28481.28480.0000    1.26421.305000
PNSEP252025-09-17          00

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPDEC242024-12-18 5.09645.09640.0000    4.98535.220000
PPMAR252025-03-19 5.11265.11260.0000    5.00155.235900
PPJUN252025-06-18 5.12835.12830.0000    5.08395.178900
PPSEP252025-09-17          00

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXDEC242024-12-18 1.28461.28460.0000    1.23391.305400
PXMAR252025-03-19 1.28481.28480.0000    1.23531.305400
PXJUN252025-06-18 1.28481.28480.0000    1.26421.305000
PXSEP252025-09-17          00

PY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PYDEC242024-12-18          00
PYMAR252025-03-19          00
PYJUN252025-06-18          00
PYSEP252025-09-17          00

SM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SMDEC242024-12-18          00
SMMAR252025-03-19          00
SMJUN252025-06-18          00
SMSEP252025-09-17          00

SX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SXDEC242024-12-18          00
SXMAR252025-03-19          00
SXJUN252025-06-18          00
SXSEP252025-09-17          00

UK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UKDEC242024-12-18          00
UKMAR252025-03-19          00
UKJUN252025-06-18          00
UKSEP252025-09-17          00

UM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UMNOV242024-11-20  4.10500.0000      00
UMDEC242024-12-18 3.96804.11000.0000    3.90404.1160015
UMJAN252025-01-15  4.12000.0000      00
UMMAR252025-03-19 3.98004.13500.0000    3.91804.126000
UMJUN252025-06-18 3.99204.14500.0000    3.93004.086000
UMSEP252025-09-17          00

UN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UNDEC242024-12-18          00
UNMAR252025-03-19          00
UNJUN252025-06-18          00
UNSEP252025-09-17          00

US futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
USNOV242024-11-20          00
USDEC242024-12-18 3.96803.96800.0000    3.90404.116000
USJAN252025-01-15          00
USMAR252025-03-19 3.98003.98000.0000    3.91804.124000
USJUN252025-06-18 3.99203.99200.0000    3.93004.086000
USSEP252025-09-17          00

UW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UWDEC242024-12-18          00
UWMAR252025-03-19          00
UWJUN252025-06-18          00
UWSEP252025-09-17          00

UX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UXDEC242024-12-18 4.10754.11000.0000    3.90384.1163073
UXMAR252025-03-19 3.97964.13500.0000    3.91714.126300
UXJUN252025-06-18 4.13504.14500.0000    3.92994.130007
UXSEP252025-09-17          00

ZU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ZUDEC242024-12-18          00
ZUMAR252025-03-19          00
ZUJUN252025-06-18          00
ZUSEP252025-09-17          00
ZYDEC242024-12-18          00
ZYMAR252025-03-19          00
ZYJUN252025-06-18          00
ZYSEP252025-09-17          00