
Statystyki sesji - opcje
Wyniki notowań - Kontrakty terminowe
Kontrakty terminowe
stan na
8 lutego 2010
<<Powrót do spisu
|
Lp
|
Dzień wygaśnięcia
|
Nazwa
|
Kurs odniesienia na następną sesję
|
Kurs rozliczeniowy
|
Kurs otwarcia
|
Kurs min.
|
Kurs maks.
|
Transakcje sesyjne
|
Transakcje pakietowe
|
Liczba transakcji
|
Otwarte pozycje
|
|
bieżący
|
zmiana (%)
|
Wolumen
|
Wartość obrotu (tys. zł)
|
Wolumen
|
Wartość obrotu (tys. zł)
|
liczba
|
wartość (mln zł)
|
|
Kontrakty na indeks WIG20
|
|
1 |
19-03-10
|
FW20H10
|
2 209,00
|
2 209,00
|
- 0,23
|
2 220,00
|
2 166,00
|
2 243,00
|
83 791
|
3 700 839
|
0
|
0
|
23 251
|
111 849
|
2 470,74
|
|
2 |
18-06-10
|
FW20M10
|
2 218,00
|
2 218,00
|
- 0,18
|
2 229,00
|
2 173,00
|
2 249,00
|
1 027
|
45 439
|
0
|
0
|
522
|
2 651
|
58,80
|
|
3 |
17-09-10
|
FW20U10
|
2 218,00
|
2 218,00
|
- 0,05
|
2 234,00
|
2 170,00
|
2 241,00
|
258
|
11 377
|
0
|
0
|
79
|
1 863
|
41,32
|
|
4 |
17-12-10
|
FW20Z10
|
2 226,00
|
2 226,00
|
- 0,31
|
2 235,00
|
2 190,00
|
2 257,00
|
126
|
5 595
|
0
|
0
|
57
|
533
|
11,86
|
|
Kontrakty na indeks mWIG40
|
|
5 |
19-03-10
|
FW40H10
|
2 222,00
|
2 222,00
|
- 0,13
|
2 230,00
|
2 190,00
|
2 244,00
|
266
|
11 840
|
0
|
0
|
221
|
905
|
20,11
|
|
6 |
18-06-10
|
FW40M10
|
2 240,00
|
2 240,00
|
- 0,67
|
2 269,00
|
2 233,00
|
2 269,00
|
4
|
180
|
0
|
0
|
4
|
141
|
3,16
|
|
7 |
17-09-10
|
FW40U10
|
2 253,00
|
2 253,00
|
- 0,84
|
2 272,00
|
2 253,00
|
2 290,00
|
26
|
1 179
|
0
|
0
|
20
|
108
|
2,43
|
|
Kontrakty na akcje
|
|
8 |
19-03-10
|
FAGOH10
|
20,81
|
20,81
|
- 3,07
|
20,80
|
20,80
|
20,80
|
2
|
8
|
0
|
0
|
2
|
33
|
0,07
|
|
9 |
18-06-10
|
FAGOM10
|
21,25
|
21,25
|
0,00
|
---
|
---
|
---
|
0
|
0
|
0
|
0
|
0
|
6
|
0,01
|
|
10 |
17-09-10
|
FAGOU10
|
21,46
|
21,46
|
0,00
|
---
|
---
|
---
|
0
|
0
|
0
|
0
|
0
|
0
|
0,00
|
|
11 |
19-03-10
|
FKGHH10
|
87,00
|
87,00
|
0,93
|
86,80
|
84,50
|
88,70
|
591
|
10 248
|
0
|
0
|
380
|
949
|
8,26
|
|
12 |
18-06-10
|
FKGHM10
|
84,20
|
84,20
|
0,24
|
82,50
|
82,50
|
84,20
|
6
|
101
|
0
|
0
|
3
|
108
|
0,91
|
|
13 |
17-09-10
|
FKGHU10
|
79,55
|
79,55
|
- 1,79
|
79,55
|
79,55
|
79,55
|
1
|
16
|
0
|
0
|
1
|
54
|
0,43
|
|
14 |
19-03-10
|
FPEOH10
|
152,60
|
152,60
|
- 2,62
|
155,15
|
152,00
|
157,60
|
46
|
1 418
|
0
|
0
|
36
|
161
|
2,46
|
|
15 |
18-06-10
|
FPEOM10
|
150,10
|
150,10
|
- 4,03
|
153,05
|
150,10
|
153,05
|
5
|
151
|
0
|
0
|
2
|
57
|
0,86
|
|
16 |
17-09-10
|
FPEOU10
|
150,50
|
150,50
|
- 3,53
|
153,60
|
150,50
|
153,60
|
3
|
91
|
0
|
0
|
3
|
11
|
0,17
|
|
17 |
19-03-10
|
FPKNH10
|
31,55
|
31,55
|
- 0,94
|
31,80
|
31,20
|
32,15
|
321
|
2 038
|
0
|
0
|
226
|
1 644
|
5,19
|
|
18 |
18-06-10
|
FPKNM10
|
31,67
|
31,67
|
- 2,76
|
32,15
|
31,67
|
32,15
|
55
|
352
|
0
|
0
|
6
|
147
|
0,47
|
|
19 |
17-09-10
|
FPKNU10
|
31,85
|
31,85
|
- 0,99
|
31,85
|
31,85
|
31,85
|
5
|
32
|
0
|
0
|
1
|
23
|
0,07
|
|
20 |
19-03-10
|
FPKOH10
|
35,42
|
35,42
|
- 0,78
|
35,70
|
35,16
|
36,22
|
359
|
2 768
|
0
|
0
|
261
|
895
|
3,42
|
|
21 |
18-06-10
|
FPKOM10
|
35,60
|
35,60
|
- 1,11
|
35,84
|
35,60
|
36,02
|
45
|
348
|
0
|
0
|
10
|
57
|
0,22
|
|
22 |
17-09-10
|
FPKOU10
|
35,48
|
35,48
|
- 2,15
|
35,93
|
35,48
|
35,93
|
3
|
21
|
0
|
0
|
3
|
7
|
0,02
|
|
23 |
19-03-10
|
FTPSH10
|
15,26
|
15,26
|
0,07
|
15,23
|
15,10
|
15,50
|
621
|
1 903
|
0
|
0
|
346
|
2 766
|
4,22
|
|
24 |
18-06-10
|
FTPSM10
|
14,97
|
14,97
|
0,00
|
15,09
|
14,86
|
15,12
|
83
|
249
|
0
|
0
|
52
|
1 293
|
1,94
|
|
25 |
17-09-10
|
FTPSU10
|
14,79
|
14,79
|
- 1,14
|
15,00
|
14,78
|
15,10
|
9
|
27
|
0
|
0
|
9
|
318
|
0,47
|
|
Kontrakty na kurs CHF
|
|
26 |
19-03-10
|
FCHFH10
|
280,25
|
280,25
|
1,10
|
280,50
|
280,25
|
282,10
|
17
|
958
|
0
|
0
|
4
|
47
|
1,32
|
|
27 |
18-06-10
|
FCHFM10
|
281,00
|
281,00
|
0,72
|
281,00
|
281,00
|
281,00
|
1
|
56
|
0
|
0
|
1
|
98
|
2,75
|
|
28 |
17-09-10
|
FCHFU10
|
279,00
|
279,00
|
0,00
|
---
|
---
|
---
|
0
|
0
|
0
|
0
|
0
|
57
|
1,59
|
|
29 |
17-12-10
|
FCHFZ10
|
279,30
|
279,30
|
0,00
|
---
|
---
|
---
|
0
|
0
|
0
|
0
|
0
|
1
|
0,03
|
|
Kontrakty na kurs EUR
|
|
30 |
19-03-10
|
FEURH10
|
410,00
|
410,00
|
0,00
|
408,00
|
407,30
|
412,00
|
139
|
11 399
|
0
|
0
|
102
|
393
|
16,11
|
|
31 |
18-06-10
|
FEURM10
|
412,90
|
412,90
|
0,76
|
409,80
|
409,80
|
412,90
|
6
|
493
|
0
|
0
|
5
|
143
|
5,90
|
|
32 |
17-09-10
|
FEURU10
|
410,00
|
410,00
|
0,56
|
---
|
---
|
---
|
0
|
0
|
0
|
0
|
0
|
73
|
2,99
|
|
33 |
17-12-10
|
FEURZ10
|
413,60
|
413,60
|
0,36
|
413,60
|
413,60
|
413,60
|
1
|
83
|
0
|
0
|
1
|
30
|
1,24
|
|
Kontrakty na kurs USD
|
|
34 |
19-03-10
|
FUSDH10
|
299,72
|
299,72
|
- 0,12
|
298,85
|
297,71
|
302,60
|
457
|
27 411
|
0
|
0
|
316
|
794
|
23,80
|
|
35 |
18-06-10
|
FUSDM10
|
301,50
|
301,50
|
0,07
|
300,98
|
299,78
|
303,00
|
15
|
903
|
0
|
0
|
12
|
62
|
1,87
|
|
36 |
17-09-10
|
FUSDU10
|
302,10
|
302,10
|
2,10
|
302,10
|
302,10
|
302,10
|
1
|
60
|
0
|
0
|
1
|
54
|
1,63
|
|
37 |
17-12-10
|
FUSDZ10
|
301,15
|
301,15
|
- 0,41
|
300,00
|
300,00
|
301,15
|
2
|
120
|
0
|
0
|
2
|
4
|
0,12
|
|