| No |
Expiry date |
Security name |
Reference price on next session |
Settlement price |
Opening price |
Low price |
High price |
Electronic order book trades |
Block trades |
Number of trades |
Open intrests | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| current |
change (%) |
Volume |
Turnover value (PLN thous.) |
Volume |
Turnover value (PLN thous.) |
number |
value (mil. PLN) |
|||||||||
| WIG20 index futures | ||||||||||||||||
| 1 | 19-03-10 | FW20H10 | 2 400.00 | 2 400.00 | - 0.74 | 2 413.00 | 2 393.00 | 2 420.00 | 42 346 | 2 038 282 | 0 | 0 | 11 034 | 99 539 | 2 388.94 | |
| 2 | 18-06-10 | FW20M10 | 2 396.00 | 2 396.00 | - 0.87 | 2 410.00 | 2 390.00 | 2 415.00 | 2 481 | 119 310 | 0 | 0 | 1 391 | 10 465 | 250.74 | |
| 3 | 17-09-10 | FW20U10 | 2 396.00 | 2 396.00 | - 0.83 | 2 405.00 | 2 390.00 | 2 414.00 | 105 | 5 042 | 0 | 0 | 50 | 2 138 | 51.23 | |
| 4 | 17-12-10 | FW20Z10 | 2 404.00 | 2 404.00 | - 0.91 | 2 415.00 | 2 400.00 | 2 417.00 | 64 | 3 082 | 0 | 0 | 26 | 464 | 11.15 | |
| mWIG40 index futures | ||||||||||||||||
| 5 | 19-03-10 | FW40H10 | 2 441.00 | 2 441.00 | 0.12 | 2 440.00 | 2 435.00 | 2 456.00 | 80 | 3 910 | 0 | 0 | 70 | 837 | 20.43 | |
| 6 | 18-06-10 | FW40M10 | 2 472.00 | 2 472.00 | 0.00 | 2 470.00 | 2 470.00 | 2 487.00 | 31 | 1 537 | 0 | 0 | 31 | 308 | 7.61 | |
| 7 | 17-09-10 | FW40U10 | 2 495.00 | 2 495.00 | 0.32 | 2 495.00 | 2 495.00 | 2 495.00 | 1 | 50 | 0 | 0 | 1 | 171 | 4.27 | |
| Single stock futures | ||||||||||||||||
| 8 | 19-03-10 | FAGOH10 | 24.51 | 24.51 | - 2.62 | 26.06 | 24.51 | 26.06 | 2 | 10 | 0 | 0 | 2 | 68 | 0.17 | |
| 9 | 18-06-10 | FAGOM10 | 24.97 | 24.97 | 0.00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 19 | 0.05 | |
| 10 | 17-09-10 | FAGOU10 | 24.97 | 24.97 | 0.00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 10 | 0.02 | |
| 11 | 19-03-10 | FKGHH10 | 101.85 | 101.85 | - 0.97 | 101.85 | 101.40 | 102.65 | 73 | 1 489 | 0 | 0 | 62 | 1 015 | 10.34 | |
| 12 | 18-06-10 | FKGHM10 | 100.40 | 100.40 | - 0.89 | 100.90 | 100.40 | 101.10 | 19 | 383 | 0 | 0 | 12 | 266 | 2.67 | |
| 13 | 17-09-10 | FKGHU10 | 94.40 | 94.40 | - 0.05 | 96.00 | 94.60 | 96.00 | 2 | 38 | 0 | 0 | 2 | 62 | 0.59 | |
| 14 | 19-03-10 | FPEOH10 | 168.90 | 168.90 | - 0.65 | 169.90 | 168.70 | 170.00 | 7 | 237 | 0 | 0 | 6 | 154 | 2.60 | |
| 15 | 18-06-10 | FPEOM10 | 165.50 | 165.50 | 0.00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 45 | 0.74 | |
| 16 | 17-09-10 | FPEOU10 | 164.00 | 164.00 | 0.00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 8 | 0.13 | |
| 17 | 19-03-10 | FPKNH10 | 35.61 | 35.61 | - 0.92 | 36.00 | 35.50 | 36.00 | 57 | 407 | 0 | 0 | 52 | 1 126 | 4.01 | |
| 18 | 18-06-10 | FPKNM10 | 35.78 | 35.78 | - 1.24 | 35.90 | 35.63 | 35.90 | 12 | 86 | 0 | 0 | 12 | 166 | 0.59 | |
| 19 | 17-09-10 | FPKNU10 | 35.80 | 35.80 | - 1.59 | 35.80 | 35.80 | 35.80 | 1 | 7 | 0 | 0 | 1 | 69 | 0.25 | |
| 20 | 19-03-10 | FPKOH10 | 37.85 | 37.85 | - 1.15 | 38.15 | 37.55 | 38.30 | 164 | 1 347 | 0 | 0 | 128 | 922 | 3.77 | |
| 21 | 18-06-10 | FPKOM10 | 37.82 | 37.82 | - 1.54 | 38.44 | 37.82 | 38.44 | 14 | 115 | 0 | 0 | 10 | 159 | 0.65 | |
| 22 | 17-09-10 | FPKOU10 | 38.00 | 38.00 | - 0.45 | 38.10 | 38.00 | 38.10 | 3 | 23 | 0 | 0 | 2 | 26 | 0.10 | |
| 23 | 19-03-10 | FTPSH10 | 16.19 | 16.19 | - 0.06 | 16.20 | 16.01 | 16.25 | 177 | 571 | 0 | 0 | 112 | 1 074 | 1.74 | |
| 24 | 18-06-10 | FTPSM10 | 15.32 | 15.32 | - 0.45 | 15.30 | 15.21 | 15.33 | 79 | 241 | 0 | 0 | 34 | 1 390 | 2.13 | |
| 25 | 17-09-10 | FTPSU10 | 15.21 | 15.21 | - 0.26 | 15.21 | 15.17 | 15.27 | 31 | 94 | 0 | 0 | 12 | 472 | 0.72 | |
| CHF exchange rate futures | ||||||||||||||||
| 26 | 19-03-10 | FCHFH10 | 265.90 | 265.90 | 0.00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 39 | 1.04 | |
| 27 | 18-06-10 | FCHFM10 | 267.36 | 267.36 | 0.00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 105 | 2.81 | |
| 28 | 17-09-10 | FCHFU10 | 269.30 | 269.30 | 0.30 | 269.30 | 269.30 | 269.30 | 1 | 54 | 0 | 0 | 1 | 57 | 1.54 | |
| 29 | 17-12-10 | FCHFZ10 | 268.00 | 268.00 | 0.00 | --- | --- | --- | 0 | 0 | 0 | 0 | 0 | 3 | 0.08 | |
| EUR exchange rate futures | ||||||||||||||||
| 30 | 19-03-10 | FEURH10 | 391.01 | 391.01 | 0.67 | 389.40 | 389.40 | 391.29 | 90 | 7 028 | 0 | 0 | 56 | 430 | 16.81 | |
| 31 | 18-06-10 | FEURM10 | 392.30 | 392.30 | 0.59 | 390.50 | 390.50 | 392.30 | 16 | 1 253 | 0 | 0 | 11 | 212 | 8.32 | |
| 32 | 17-09-10 | FEURU10 | 393.50 | 393.50 | 0.64 | 392.40 | 392.40 | 393.50 | 10 | 786 | 0 | 0 | 4 | 90 | 3.54 | |
| 33 | 17-12-10 | FEURZ10 | 394.00 | 394.00 | 0.33 | 392.70 | 392.70 | 394.00 | 2 | 157 | 0 | 0 | 2 | 40 | 1.58 | |
| USD exchange rate futures | ||||||||||||||||
| 34 | 19-03-10 | FUSDH10 | 286.54 | 286.54 | 0.44 | 285.50 | 285.47 | 287.09 | 95 | 5 440 | 0 | 0 | 87 | 803 | 23.01 | |
| 35 | 18-06-10 | FUSDM10 | 288.07 | 288.07 | 0.37 | 287.11 | 287.00 | 288.07 | 7 | 402 | 0 | 0 | 6 | 112 | 3.23 | |
| 36 | 17-09-10 | FUSDU10 | 288.88 | 288.88 | 0.65 | 289.10 | 288.00 | 289.10 | 9 | 520 | 0 | 0 | 4 | 44 | 1.27 | |
| 37 | 17-12-10 | FUSDZ10 | 290.00 | 290.00 | 1.05 | 290.40 | 290.00 | 290.40 | 2 | 116 | 0 | 0 | 2 | 21 | 0.61 | |