Kontrakty terminowe - Notowania

Aktualne kursy kontraktów terminowych

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Liczba
transakcji AD
Obrót AD Czas AD Termin
wykonania AD
FBASH24 12 255,0000 355,0000 2,98% 12 255,0000 12 255,0000 12 255,0000 1 24 510 27.11 14:05 2024-03-15
FBASZ23 12 532,0000 332,0000 2,72% 12 532,0000 12 532,0000 12 532,0000 1 25 064 01.12 11:42 2023-12-15
FFINH24 11 464,0000 28,0000 0,24% 11 465,0000 11 465,0000 11 464,0000 2 229 290 04.09 11:36 2024-03-15
FFINM24 14 735,0000 1 614,0000 12,30% 14 735,0000 14 735,0000 14 735,0000 1 29 470 01.12 14:55 2024-06-21
FFINZ23 13 878,0000 2 946,0000 26,95% 13 878,0000 13 878,0000 13 878,0000 1 27 756 29.11 14:51 2023-12-15
FGMSH24 15 994,0000 -156,0000 -0,97% 15 994,0000 15 994,0000 15 994,0000 1 79 970 24.10 15:52 2024-03-15
FGMSM24 16 211,0000 -139,0000 -0,85% 16 211,0000 16 211,0000 16 211,0000 1 81 055 24.10 15:52 2024-06-21
FGMSZ23 16 533,0000 333,0000 2,06% 16 630,0000 16 740,0000 16 533,0000 16 898 476 21.11 14:31 2023-12-15
FW20H2420 2 334,0000 67,0000 2,96% 2 273,0000 2 335,0000 2 269,0000 817 74 823 264 01.12 17:04 2024-03-15
FW20M2420 2 344,0000 57,0000 2,49% 2 300,0000 2 349,0000 2 299,0000 39 2 333 580 01.12 16:24 2024-06-21
FW20U2420 2 329,0000 60,0000 2,64% 2 290,0000 2 334,0000 2 290,0000 22 1 856 740 01.12 16:12 2024-09-20
FW20Z2320 2 292,0000 71,0000 3,20% 2 225,0000 2 298,0000 2 224,0000 21 184 1 975 636 992 01.12 17:04 2023-12-15
FW40H24 5 758,0000 127,0000 2,26% 5 640,0000 5 758,0000 5 640,0000 14 1 029 530 01.12 16:45 2024-03-15
FW40M24 5 700,0000 0,0000 0,00% 5 700,0000 5 700,0000 5 700,0000 1 57 000 01.12 17:04 2024-06-21
FW40Z23 5 680,0000 126,0000 2,27% 5 567,0000 5 680,0000 5 554,0000 149 9 636 940 01.12 17:00 2023-12-15
F11BH24 619,1900 19,1900 3,20% 602,1400 619,1900 602,1400 4 24 556 21.11 15:25 2024-03-15
F11BM24 600,0000 -20,1200 -3,24% 605,1300 605,1300 600,0000 2 24 103 30.11 15:02 2024-06-21
F11BZ23 586,5000 10,0000 1,73% 586,5000 586,5000 586,5000 1 5 865 01.12 15:52 2023-12-15
FACPH24 82,0000 2,7500 3,47% 83,0500 83,0500 82,0000 2 16 505 17.11 09:20 2024-03-15
FACPM24 76,5500 2,0400 2,74% 76,5500 76,5500 76,5500 1 38 275 18.09 10:37 2024-06-21
FACPZ23 76,6900 -2,3100 -2,92% 76,6600 76,6900 76,6400 4 30 663 01.12 12:01 2023-12-15
FALEH24 30,1500 0,3500 1,17% 29,8880 30,2470 29,4000 14 53 813 01.12 14:33 2024-03-15
FALEM24 32,0000 -1,0000 -3,03% 32,0000 32,0000 32,0000 1 3 200 16.11 09:15 2024-06-21
FALEZ23 29,4700 0,2750 0,94% 29,4600 29,6220 28,7000 222 1 087 410 01.12 17:02 2023-12-15
FALRH24 78,3000 0,9500 1,23% 77,0000 79,0000 76,8500 29 297 828 01.12 15:37 2024-03-15
FALRM24 79,3000 1,0000 1,28% 77,5000 79,7100 77,5000 12 94 929 01.12 14:30 2024-06-21
FALRZ23 78,8100 1,8100 2,35% 77,7300 79,0000 77,5000 70 620 240 01.12 17:00 2023-12-15
FATTH24 22,8870 0,8870 4,03% 22,7000 22,8870 22,7000 2 4 559 01.12 10:48 2024-03-15
FATTZ23 22,6000 0,9200 4,24% 22,3000 22,6200 21,5500 30 124 751 01.12 16:49 2023-12-15
FBDXH24 555,0000 0,0000 0,00% 555,0000 555,0000 555,0000 1 11 100 29.11 12:04 2024-03-15
FBDXM24 560,0000 -8,8900 -1,56% 552,2600 560,0000 552,2600 2 11 123 23.11 09:35 2024-06-21
FBDXZ23 555,3000 -1,6900 -0,30% 555,0000 555,3000 555,0000 3 22 206 01.12 14:38 2023-12-15
FCARZ23 607,4900 25,0000 4,29% 607,4900 607,4900 607,4900 1 12 150 22.11 12:45 2023-12-15
FCCCH24 56,3000 0,1600 0,29% 55,8400 56,3000 54,9000 36 233 278 01.12 16:24 2024-03-15
FCCCM24 53,1000 1,8400 3,59% 53,1000 53,1000 53,1000 1 5 310 30.11 10:21 2024-06-21
FCCCZ23 55,3000 0,6900 1,26% 55,0300 55,9000 53,4000 251 1 896 011 01.12 17:00 2023-12-15
FCDRH24 113,8900 2,0900 1,87% 109,3500 113,8900 109,3500 11 133 439 01.12 16:42 2024-03-15
FCDRM24 109,0000 -3,8000 -3,37% 109,0000 109,0000 109,0000 1 10 900 01.12 09:06 2024-06-21
FCDRZ23 111,2900 2,2900 2,10% 109,0000 111,4800 107,0000 394 4 970 140 01.12 17:00 2023-12-15
FCIGH24 2,2900 -0,1199 -4,98% 2,2900 2,2900 2,2900 2 4 580 01.12 11:20 2024-03-15
FCIGM24 3,0400 0,0400 1,33% 3,0399 3,0400 3,0399 2 6 080 22.11 11:16 2024-06-21
FCIGZ23 2,2200 -0,1099 -4,72% 2,2811 2,2811 2,1700 28 81 751 01.12 17:00 2023-12-15
FCPSH24 13,1300 0,2300 1,78% 13,1550 13,1550 13,1040 3 10 504 01.12 16:41 2024-03-15
FCPSM24 12,2000 -0,3000 -2,40% 12,2000 12,2000 12,2000 1 1 220 13.11 15:38 2024-06-21
FCPSZ23 12,9500 0,1600 1,25% 12,9700 13,1600 12,7800 57 158 697 01.12 17:00 2023-12-15
FDNPH24 458,0000 13,0000 2,92% 453,0000 458,0000 453,0000 5 227 899 01.12 16:30 2024-03-15
FDNPM24 453,0000 7,0000 1,57% 453,0000 453,0000 453,0000 1 45 300 29.11 11:37 2024-06-21
FDNPZ23 455,6000 9,8000 2,20% 443,4900 456,6000 442,3900 77 3 476 935 01.12 17:00 2023-12-15
FDOMH24 162,0000 0,0000 0,00% 162,0000 162,0000 162,0000 1 16 200 29.11 14:57 2024-03-15
FDOMM24 158,6100 -5,0900 -3,11% 158,6100 158,6100 158,6100 1 15 861 13.10 10:04 2024-06-21
FDOMZ23 155,8000 0,5300 0,34% 155,8000 155,8000 155,8000 1 15 580 17.11 16:23 2023-12-15
FENAH24 8,1660 0,4160 5,37% 8,1660 8,1660 8,1660 1 8 166 27.11 09:34 2024-03-15
FENAM24 8,4970 0,5910 7,48% 8,4970 8,4970 8,4970 1 16 994 27.11 15:54 2024-06-21
FENAZ23 8,9650 0,3150 3,64% 8,6710 8,9990 8,6710 5 44 360 01.12 13:10 2023-12-15
FEUHH24 17,5990 0,8490 5,07% 16,4760 17,5990 16,4550 4 13 355 01.12 17:00 2024-03-15
FEUHM24 17,0000 -0,0500 -0,29% 17,3600 17,3600 17,0000 5 8 537 30.11 17:00 2024-06-21
FEUHZ23 17,2250 0,6750 4,08% 16,4500 17,2250 16,4500 33 150 306 01.12 16:29 2023-12-15
FGPWH24 41,6000 -0,5000 -1,19% 43,1000 43,1000 41,6000 2 8 470 01.12 15:28 2024-03-15
FGPWM24 40,8000 1,2000 3,03% 40,8000 40,8000 40,8000 1 4 080 02.11 09:23 2024-06-21
FGPWZ23 40,1700 -1,6600 -3,97% 40,4690 40,4690 40,1700 3 12 088 30.11 16:07 2023-12-15
FINGH24 254,0000 4,6700 1,87% 254,0000 254,0000 254,0000 1 25 400 01.12 08:54 2024-03-15
FINGZ23 241,0000 8,0000 3,43% 240,5800 241,0000 240,5800 5 120 458 17.11 11:43 2023-12-15
FJSWH24 41,8600 1,4680 3,63% 41,9540 42,4170 41,8600 4 16 810 01.12 12:00 2024-03-15
FJSWM24 42,5000 1,0000 2,41% 42,5000 42,5000 42,5000 1 8 500 01.12 11:53 2024-06-21
FJSWZ23 41,4000 1,9000 4,81% 39,4600 41,9000 39,4600 508 3 456 750 01.12 17:04 2023-12-15
FKGHH24 123,0000 5,6900 4,85% 120,0000 123,0000 120,0000 9 121 761 01.12 16:46 2024-03-15
FKGHM24 120,1400 2,7600 2,35% 120,1400 120,1400 120,1400 1 12 014 20.11 11:01 2024-06-21
FKGHZ23 121,5000 6,1900 5,37% 116,1700 121,5000 115,9000 798 11 798 782 01.12 17:03 2023-12-15
FKRUH24 396,6500 2,6500 0,67% 396,6500 396,6500 396,6500 1 39 665 03.07 08:49 2024-03-15
FKRUM24 460,0000 1,5500 0,34% 460,0000 460,0000 460,0000 1 4 600 13.10 16:24 2024-06-21
FKRUZ23 460,0000 0,8000 0,17% 459,7100 463,7800 454,0000 4 183 749 30.11 16:45 2023-12-15
FKTYH24 744,0000 27,0500 3,77% 744,0000 744,0000 744,0000 1 7 440 01.12 15:46 2024-03-15
FKTYM24 740,0000 13,3600 1,84% 740,0000 740,0000 740,0000 1 7 400 01.12 09:50 2024-06-21
FKTYZ23 744,0000 19,5000 2,69% 737,9900 744,0000 737,9900 8 59 280 01.12 16:09 2023-12-15
FLPPH24 15 400,0000 50,0000 0,33% 15 370,0000 15 400,0000 15 370,0000 2 30 770 01.12 15:30 2024-03-15
FLPPZ23 15 600,0000 540,0000 3,59% 15 125,0000 15 600,0000 15 125,0000 12 199 280 01.12 16:07 2023-12-15
FLWBH24 36,0770 0,3650 1,02% 36,0770 36,0770 36,0770 1 3 608 29.09 09:11 2024-03-15
FLWBM24 38,2000 3,2000 9,14% 38,2000 38,2000 38,2000 1 3 820 31.10 09:24 2024-06-21
FLWBZ23 34,4780 0,1600 0,47% 34,0000 34,4780 33,7400 9 30 669 01.12 17:00 2023-12-15
FMABZ23 22,4000 1,0900 5,11% 21,6460 22,4000 21,1430 12 30 309 01.12 17:00 2023-12-15
FMBKH24 495,9400 105,9400 27,16% 495,9400 495,9400 495,9400 1 4 959 17.10 09:43 2024-03-15
FMBKM24 578,8300 6,5800 1,15% 577,7700 578,8300 577,7700 2 11 566 01.12 12:06 2024-06-21
FMBKZ23 575,0500 11,3600 2,02% 563,6900 580,0000 562,9000 53 384 147 01.12 16:49 2023-12-15
FMILH24 8,3820 0,1720 2,10% 8,3820 8,3820 8,3820 1 8 382 01.12 11:42 2024-03-15
FMILM24 8,0300 0,2520 3,24% 8,0300 8,0300 8,0300 1 8 030 20.11 10:49 2024-06-21
FMILZ23 8,1550 0,1440 1,80% 8,1000 8,2860 8,1000 26 277 496 01.12 17:00 2023-12-15
FMRCH24 44,4350 0,7540 1,73% 44,4350 44,4350 44,4350 1 444 20.10 12:39 2024-03-15
FMRCM24 43,8770 0,5460 1,26% 43,8770 43,8770 43,8770 1 2 194 11.10 15:58 2024-06-21
FMRCZ23 41,3600 -0,2400 -0,58% 41,2000 41,3600 41,2000 2 826 30.11 09:54 2023-12-15
FOPLH24 8,0900 -0,0600 -0,74% 8,0920 8,0920 8,0900 2 32 364 29.11 15:43 2024-03-15
FOPLM24 7,4680 0,0200 0,27% 7,4680 7,4680 7,4680 1 74 680 20.10 09:37 2024-06-21
FOPLZ23 8,1080 0,0300 0,37% 8,1080 8,1080 8,1080 1 8 108 01.12 16:00 2023-12-15
FPCOH24 23,5300 0,9500 4,21% 23,0000 23,5300 23,0000 9 46 689 01.12 16:18 2024-03-15
FPCOM24 23,3000 0,0000 0,00% 23,3000 23,3000 23,3000 1 23 300 30.11 15:13 2024-06-21
FPCOZ23 23,3300 0,5800 2,55% 22,5600 23,3950 22,3600 84 308 266 01.12 16:49 2023-12-15
FPEOH24 149,0000 6,0000 4,20% 145,8000 149,0000 145,3800 9 133 033 01.12 15:56 2024-03-15
FPEOM24 148,1900 6,6900 4,73% 148,1900 148,1900 148,1900 1 14 819 01.12 13:13 2024-06-21
FPEOZ23 148,2800 7,7400 5,51% 140,6100 148,5000 140,6000 336 5 850 131 01.12 17:04 2023-12-15
FPGEH24 8,8290 0,4290 5,11% 8,6890 8,8290 8,6890 3 26 208 01.12 13:05 2024-03-15
FPGEM24 8,8460 0,3960 4,69% 8,8460 8,8460 8,8460 1 8 846 01.12 13:34 2024-06-21
FPGEZ23 8,7000 0,3000 3,57% 8,4400 8,7800 8,4400 89 838 300 01.12 16:49 2023-12-15
FPKNH24 62,3000 1,4000 2,30% 61,0500 62,3000 60,2000 33 319 212 01.12 16:48 2024-03-15
FPKNM24 62,9300 0,9000 1,45% 61,2300 63,0700 61,2200 7 49 598 01.12 13:59 2024-06-21
FPKNZ23 60,6200 1,3200 2,23% 59,5200 60,8500 58,6400 904 7 321 294 01.12 17:04 2023-12-15
FPKOH24 49,7220 1,5220 3,16% 48,4200 49,9990 48,4200 59 322 415 01.12 16:28 2024-03-15
FPKOM24 49,4500 1,5500 3,24% 49,4500 49,4500 49,4500 1 4 945 01.12 10:19 2024-06-21
FPKOZ23 49,7000 2,0980 4,41% 47,5030 49,8300 47,5030 588 4 048 632 01.12 17:01 2023-12-15
FPLWZ23 354,9900 -11,0100 -3,01% 339,1200 354,9900 339,1200 8 56 331 01.12 17:00 2023-12-15
FPXMH24 4,3307 0,0998 2,36% 4,3129 4,3307 4,3013 6 34 539 01.12 16:02 2024-03-15
FPXMZ23 4,1980 0,1230 3,02% 4,1980 4,1980 4,1980 1 4 198 01.12 10:34 2023-12-15
FPZUH24 47,0200 0,6900 1,49% 46,4900 47,0600 46,3000 14 79 621 01.12 16:30 2024-03-15
FPZUM24 45,9500 -0,0500 -0,11% 46,1000 46,4440 45,9500 4 41 716 30.11 16:49 2024-06-21
FPZUZ23 46,9000 1,2800 2,81% 45,6200 47,1000 45,6200 195 1 399 113 01.12 17:01 2023-12-15
FSPLH24 507,3500 7,3500 1,47% 507,3500 507,3500 507,3500 1 5 074 01.12 13:29 2024-03-15
FSPLZ23 508,0000 12,4000 2,50% 504,6000 514,5000 498,7700 17 127 096 01.12 16:48 2023-12-15
FSVEH24 5,5760 0,2790 5,27% 5,5760 5,5760 5,5760 1 27 880 18.09 09:33 2024-03-15
FTENH24 84,9600 0,2100 0,25% 84,9600 84,9600 84,9600 1 1 699 06.10 15:17 2024-03-15
FTENM24 85,7500 0,1300 0,15% 85,7500 85,7500 85,7500 1 858 28.09 10:18 2024-06-21
FTENZ23 94,7500 -0,4100 -0,43% 94,5000 95,0000 94,2000 9 20 831 01.12 16:36 2023-12-15
FTPEH24 4,3200 0,1600 3,85% 4,2400 4,3800 4,2400 18 107 558 01.12 16:07 2024-03-15
FTPEM24 3,7565 0,0951 2,60% 3,7565 3,7565 3,7565 1 3 757 16.11 13:52 2024-06-21
FTPEZ23 4,2950 0,1800 4,37% 4,1555 4,3400 4,1200 108 504 548 01.12 16:48 2023-12-15
FTXTM24 114,9700 0,1800 0,16% 114,9700 114,9700 114,9700 1 22 994 23.11 10:51 2024-06-21
FTXTZ23 109,5000 -1,7500 -1,57% 108,0000 109,5000 107,8000 4 43 460 01.12 13:18 2023-12-15
FXTBH24 33,5000 -0,8000 -2,33% 33,5000 33,5000 33,5000 1 3 350 30.11 12:29 2024-03-15
FXTBM24 32,9340 -0,2730 -0,82% 32,9340 32,9340 32,9340 1 16 467 27.10 15:03 2024-06-21
FXTBZ23 33,9900 0,9700 2,94% 33,9950 34,5750 33,9740 9 51 205 01.12 16:42 2023-12-15
FCHFH24 4,6121 -0,0346 -0,74% 4,6121 4,6121 4,6121 1 4 612 01.12 13:32 2024-03-15
FCHFM24 4,6757 -0,0309 -0,66% 4,6757 4,6757 4,6757 1 23 379 01.12 14:53 2024-06-21
FCHFU24 4,7559 -0,0059 -0,12% 4,7434 4,7559 4,7434 2 9 499 01.12 17:00 2024-09-20
FCHFZ23 4,5893 -0,0030 -0,07% 4,5716 4,5893 4,5551 44 251 485 01.12 17:00 2023-12-15
FEURF24 4,4003 0,0084 0,19% 4,4003 4,4003 4,4003 1 35 202 22.11 09:57 2024-01-19
FEURH24 4,3612 -0,0216 -0,49% 4,3892 4,3905 4,3612 12 131 076 01.12 16:36 2024-03-15
FEURM24 4,4081 0,0104 0,24% 4,4081 4,4081 4,4081 1 4 408 30.11 10:37 2024-06-21
FEURU24 4,4300 -0,0147 -0,33% 4,4300 4,4300 4,4300 1 4 430 01.12 12:17 2024-09-20
FEURZ23 4,3371 -0,0209 -0,48% 4,3599 4,3683 4,3348 123 11 868 370 01.12 17:03 2023-12-15
FGBPH24 5,0616 0,0251 0,50% 5,0445 5,0616 5,0445 3 25 274 30.11 15:43 2024-03-15
FGBPM24 5,0618 0,0199 0,39% 5,0553 5,0618 5,0553 2 10 117 22.11 10:07 2024-06-21
FGBPU24 5,0800 0,0210 0,42% 5,0800 5,0800 5,0800 1 25 400 30.11 11:19 2024-09-20
FGBPZ23 5,0547 0,0029 0,06% 5,0569 5,0728 5,0401 22 126 362 01.12 16:47 2023-12-15
FUSDF24 4,0009 0,0054 0,14% 3,9984 4,0009 3,9943 5 1 424 184 01.12 16:00 2024-01-19
FUSDG24 4,0000 0,0006 0,02% 4,0000 4,0000 4,0000 1 160 000 01.12 10:21 2024-02-16
FUSDH24 4,0086 0,0072 0,18% 4,0010 4,0152 3,9913 52 1 462 151 01.12 17:00 2024-03-15
FUSDM24 4,0057 -0,0043 -0,11% 4,0207 4,0231 4,0057 5 68 139 01.12 12:44 2024-06-21
FUSDU24 4,0242 0,0061 0,15% 4,0267 4,0267 4,0151 5 92 490 01.12 17:00 2024-09-20
FUSDZ23 3,9994 0,0086 0,22% 3,9948 4,0096 3,9815 756 72 654 432 01.12 17:01 2023-12-15