Wyniki sesji z dnia 2020-09-18
Plik CSV z wynikami sesji
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
ACMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
ACJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
ACSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
AFDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
AFMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
AFJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
AFSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
AJDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
AJMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
AJJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
AJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMDEC20 | 2020-12-16 | | 0.7309 | 0.7309 | 0.0000 | | | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | | 0.7309 | 0.7309 | 0.0000 | | | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | | 0.7309 | 0.7309 | 0.0000 | | | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | | 0.7309 | 0.7309 | 0.0000 | | | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | | 0.7309 | 0.7309 | 0.0000 | | | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | | 0.7309 | 0.7309 | 0.0000 | | | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AZDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
AZMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
AZJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
AZSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CADEC20 | 2020-12-16 | | 1.3082 | 1.3082 | 0.0000 | | | 1.2970 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | | 1.3079 | 1.3079 | 0.0000 | | | 1.2990 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | | 1.3082 | 1.3082 | 0.0000 | | | 1.2992 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
CCMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
CCJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
CCSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
CJDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
CJMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
CJJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
CJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMOCT20 | 2020-10-21 | | 4.0990 | 4.0990 | 0.0000 | | | 4.0430 | 4.1820 | 0 | 0 |
CMNOV20 | 2020-11-18 | | 4.1010 | 4.1010 | 0.0000 | | | 4.0460 | 4.1160 | 0 | 0 |
CMDEC20 | 2020-12-16 | | 4.1050 | 4.1050 | 0.0000 | | | 4.0010 | 4.4280 | 0 | 0 |
CMMAR21 | 2021-03-17 | | 4.1160 | 4.1160 | 0.0000 | | | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | | 4.1270 | 4.1270 | 0.0000 | | | 4.0720 | 4.2510 | 0 | 0 |
CMSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNDEC20 | 2020-12-16 | | 1.3082 | 1.3082 | 0.0000 | | | 1.2970 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | | 1.3079 | 1.3079 | 0.0000 | | | 1.2990 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | | 1.3082 | 1.3082 | 0.0000 | | | 1.2992 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXDEC20 | 2020-12-16 | | 4.1047 | 4.1047 | 0.0000 | | | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | | 4.1158 | 4.1158 | 0.0000 | | | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | | 4.1263 | 4.1263 | 0.0000 | | | 4.0714 | 4.2517 | 0 | 0 |
CXSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMOCT20 | 2020-10-21 | 1.1868 | 1.1842 | 1.1842 | 0.0029 | 1.1839A | 1.1870B | 1.1404 | 1.2019 | 0 | 0 |
DMNOV20 | 2020-11-18 | 1.1876 | 1.1849 | 1.1849 | 0.0029 | 1.1846A | 1.1877B | 1.1773 | 1.2026 | 0 | 0 |
DMDEC20 | 2020-12-16 | 1.1883 | 1.1856 | 1.1856 | 0.0029 | 1.1853A | 1.1884B | 1.0778 | 1.2034 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1909 | 1.1883 | 1.1883 | 0.0030 | 1.1880A | 1.1911B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1932 | 1.1907 | 1.1907 | 0.0030 | 1.1904A | 1.1934B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1957 | 1.1932 | 1.1932 | 0.0030 | 1.1929A | 1.1959B | 1.1903 | 1.1959 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC20 | 2020-12-16 | 1.1883 | 1.1856 | 1.1856 | 0.0029 | 1.1853A | 1.1884B | 1.0778 | 1.2034 | 0 | 4 |
DXMAR21 | 2021-03-17 | 1.1909 | 1.1883 | 1.1883 | 0.0030 | 1.1880A | 1.1911B | 1.0806 | 1.2059 | 0 | 4 |
DXJUN21 | 2021-06-16 | 1.1932 | 1.1907 | 1.1907 | 0.0030 | 1.1904A | 1.1934B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1957 | 1.1932 | 1.1932 | 0.0030 | 1.1929A | 1.1959B | 1.1903 | 1.1959 | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EADEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
EAMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
EAJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
EASEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBDEC20 | 2020-12-16 | | 0.8909 | 0.8909 | 0.0000 | | | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | | 0.8923 | 0.8923 | 0.0000 | | | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | | 0.8938 | 0.8938 | 0.0000 | | | 0.8921 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC20 | 2020-12-16 | | 26.381 | 26.381 | 0.000 | | | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | | 26.412 | 26.412 | 0.000 | | | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | | 26.448 | 26.448 | 0.000 | | | 26.155 | 26.957 | 0 | 0 |
ECSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT20 | 2020-10-21 | 1.1868 | 1.1842 | 1.1842 | 0.0029 | 1.1839A | 1.1870B | 1.1404 | 1.2019 | 0 | 0 |
EDNOV20 | 2020-11-18 | 1.1876 | 1.1849 | 1.1849 | 0.0029 | 1.1846A | 1.1877B | 1.1773 | 1.2026 | 0 | 0 |
EDDEC20 | 2020-12-16 | 1.1883 | 1.1856 | 1.1856 | 0.0029 | 1.1853A | 1.1884B | 1.0778 | 1.2034 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1909 | 1.1883 | 1.1883 | 0.0030 | 1.1880A | 1.1911B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1932 | 1.1907 | 1.1907 | 0.0030 | 1.1904A | 1.1934B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1957 | 1.1932 | 1.1932 | 0.0030 | 1.1929A | 1.1959B | 1.1903 | 1.1959 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC20 | 2020-12-16 | | 26.381 | 26.381 | 0.000 | | | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | | 26.412 | 26.412 | 0.000 | | | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | | 26.448 | 26.448 | 0.000 | | | 26.155 | 26.957 | 0 | 0 |
EESEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC20 | 2020-12-16 | | 1.0785 | 1.0785 | 0.0000 | | | 1.0489 | 1.0895 | 0 | 1 |
EFMAR21 | 2021-03-17 | | 1.0778 | 1.0778 | 0.0000 | | | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | | 1.0772 | 1.0772 | 0.0000 | | | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHDEC20 | 2020-12-16 | | 358.87 | 358.87 | 0.00 | | | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | | 359.58 | 359.58 | 0.00 | | | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | | 360.65 | 360.65 | 0.00 | | | 346.74 | 361.59 | 0 | 0 |
EHSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJDEC20 | 2020-12-16 | | 125.71 | 125.71 | 0.00 | | | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | | 125.78 | 125.78 | 0.00 | | | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | | 125.85 | 125.85 | 0.00 | | | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EKDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
EKMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
EKJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
EKSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMOCT20 | 2020-10-21 | 4.4530 | 4.4570 | 4.4570 | 0.0050 | 4.4520A | 4.4600B | 4.3850 | 4.4970 | 0 | 53 |
EMNOV20 | 2020-11-18 | 4.4550 | 4.4590 | 4.4590 | 0.0050 | 4.4540A | 4.4620B | 4.3870 | 4.4620 | 0 | 2 |
EMDEC20 | 2020-12-16 | 4.4570 | 4.4620 | 4.4620 | 0.0060 | 4.4560A | 4.4640B | 4.3070 | 4.6550 | 0 | 35 |
EMMAR21 | 2021-03-17 | 4.4660 | 4.4710 | 4.4710 | 0.0060 | 4.4660A | 4.4730B | 4.3980 | 4.6620 | 0 | 0 |
EMJUN21 | 2021-06-16 | 4.4750 | 4.4790 | 4.4790 | 0.0050 | 4.4750A | 4.4810B | 4.4070 | 4.5180 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4850 | 4.4890 | 4.4890 | 0.0050 | 4.4850A | 4.4900B | 4.4850 | 4.4900 | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ENDEC20 | 2020-12-16 | | 10.4658 | 10.4658 | 0.0000 | | | 10.0394 | 13.2565 | 0 | 0 |
ENMAR21 | 2021-03-17 | | 10.4862 | 10.4862 | 0.0000 | | | 10.4375 | 13.2965 | 0 | 0 |
ENJUN21 | 2021-06-16 | | 10.5069 | 10.5069 | 0.0000 | | | 10.4582 | 11.0289 | 0 | 0 |
ENSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPDEC20 | 2020-12-16 | | 0.8909 | 0.8909 | 0.0000 | | | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | | 0.8923 | 0.8923 | 0.0000 | | | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | | 0.8938 | 0.8938 | 0.0000 | | | 0.8921 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC20 | 2020-12-16 | | 1.0785 | 1.0785 | 0.0000 | | | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | | 1.0778 | 1.0778 | 0.0000 | | | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | | 1.0772 | 1.0772 | 0.0000 | | | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUOCT20 | 2020-10-21 | 4.4530 | 4.4570 | 4.4570 | 0.0050 | 4.4520A | 4.4600B | 4.3850 | 4.4970 | 0 | 0 |
EUNOV20 | 2020-11-18 | 4.4550 | 4.4590 | 4.4590 | 0.0050 | 4.4540A | 4.4620B | 4.3870 | 4.4620 | 0 | 0 |
EUDEC20 | 2020-12-16 | 4.4570 | 4.4620 | 4.4620 | 0.0060 | 4.4560A | 4.4640B | 4.3070 | 4.6550 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4660 | 4.4710 | 4.4710 | 0.0060 | 4.4660A | 4.4730B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4750 | 4.4790 | 4.4790 | 0.0050 | 4.4750A | 4.4810B | 4.4070 | 4.5180 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4850 | 4.4890 | 4.4890 | 0.0050 | 4.4850A | 4.4900B | 4.4850 | 4.4900 | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EWDEC20 | 2020-12-16 | | 10.3324 | 10.3324 | 0.0000 | | | 9.7702 | 11.3624 | 0 | 0 |
EWMAR21 | 2021-03-17 | | 10.3429 | 10.3429 | 0.0000 | | | 10.2692 | 11.3782 | 0 | 0 |
EWJUN21 | 2021-06-16 | | 10.3542 | 10.3542 | 0.0000 | | | 10.2788 | 10.6243 | 0 | 0 |
EWSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXDEC20 | 2020-12-16 | 4.4572 | 4.4615 | 4.4615 | 0.0057 | 4.4559A | 4.4642B | 2.8675 | 4.6664 | 0 | 250 |
EXMAR21 | 2021-03-17 | 4.4656 | 4.4706 | 4.4706 | 0.0058 | 4.4656A | 4.4730B | 4.3327 | 3436.3756 | 0 | 6 |
EXJUN21 | 2021-06-16 | 4.4741 | 4.4793 | 4.4793 | 0.0057 | 4.4746A | 4.4811B | 4.3586 | 115.9165 | 0 | 6 |
EXSEP21 | 2021-09-15 | 4.4832 | 4.4889 | 4.4889 | 0.0058 | 4.4843A | 4.4903B | 4.3848 | 4.6468 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.4936 | 4.4987 | 4.4987 | 0.0053 | 4.4952A | 4.5003B | 4.4110 | 4.6612 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5047 | 4.5096 | 4.5096 | 0.0050 | 4.5066A | 4.5105B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5155 | 4.5202 | 4.5202 | 0.0048 | 4.5175A | 4.5207B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5271 | 4.5315 | 4.5315 | 0.0046 | 4.5293A | 4.5320B | 4.4584 | 4.7028 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5414 | 4.5449 | 4.5449 | 0.0049 | 4.5442A | 4.5442B | 4.4714 | 4.7135 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5531 | 4.5574 | 4.5574 | 0.0057 | 4.5581A | 4.5556B | 4.4827 | 4.7229 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5669 | 4.5720 | 4.5720 | 0.0062 | 4.5745A | 4.5690B | 4.4961 | 4.6024 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5795 | 4.5854 | 4.5854 | 0.0066 | 4.5894A | 4.5814B | 4.5894 | 4.5814 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYDEC20 | 2020-12-16 | | 125.71 | 125.71 | 0.00 | | | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | | 125.78 | 125.78 | 0.00 | | | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | | 125.85 | 125.85 | 0.00 | | | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
EZMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
EZJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
EZSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
FJDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
FJMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
FJJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
FJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
FW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
FWSEP20 | 2020-09-30 | | | | | | | | | 0 | 0 |
FWNOV20 | 2020-11-30 | | | | | | | | | 0 | 0 |
FWJAN21 | 2021-01-29 | | | | | | | | | 0 | 0 |
FWMAR21 | 2021-03-31 | | | | | | | | | 0 | 0 |
FWMAY21 | 2021-05-31 | | | | | | | | | 0 | 0 |
FWSEP21 | 2021-09-30 | | | | | | | | | 0 | 0 |
FWNOV21 | 2021-11-30 | | | | | | | | | 0 | 0 |
FWJAN22 | 2022-01-31 | | | | | | | | | 0 | 0 |
FWMAR22 | 2022-03-31 | | | | | | | | | 0 | 0 |
FWJUN22 | 2022-06-30 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMDEC20 | 2020-12-16 | 0.9059 | 0.9087 | 0.9087 | 0.0005 | 0.9055A | 0.9088B | 0.8977 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9032 | 0.9060 | 0.9060 | 0.0005 | 0.9027A | 0.9060B | 0.8953 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9008 | 0.9036 | 0.9036 | 0.0004 | 0.9004A | 0.9036B | 0.8930 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8985 | 0.9012 | 0.9012 | 0.0003 | 0.8981A | 0.9012B | 0.8981 | 0.9012 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXDEC20 | 2020-12-16 | 0.9059 | 0.9087 | 0.9087 | 0.0005 | 0.9055A | 0.9088B | 0.8977 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9032 | 0.9060 | 0.9060 | 0.0005 | 0.9027A | 0.9060B | 0.8953 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9008 | 0.9036 | 0.9036 | 0.0004 | 0.9004A | 0.9036B | 0.8930 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8985 | 0.9012 | 0.9012 | 0.0003 | 0.8981A | 0.9012B | 0.8981 | 0.9012 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMDEC20 | 2020-12-16 | 104.51 | 104.29 | 104.29 | -0.66 | 104.19A | 104.51B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 104.33 | 104.11 | 104.11 | -0.65 | 104.01A | 104.33B | 103.93 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 104.19 | 103.98 | 103.98 | -0.65 | 103.87A | 104.19B | 103.80 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 104.05 | 103.83 | 103.83 | -0.65 | 103.73A | 104.04B | 103.73 | 104.47 | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JPDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
JPMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
JPJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
JPSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
JX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JXDEC20 | 2020-12-16 | 104.51 | 104.29 | 104.29 | -0.66 | 104.19A | 104.51B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 104.33 | 104.11 | 104.11 | -0.65 | 104.01A | 104.33B | 103.93 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 104.19 | 103.98 | 103.98 | -0.65 | 103.87A | 104.19B | 103.80 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 104.05 | 103.83 | 103.83 | -0.65 | 103.73A | 104.04B | 103.73 | 104.47 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMOCT20 | 2020-10-21 | | | | | | | | | 0 | 0 |
KMNOV20 | 2020-11-18 | | | | | | | | | 0 | 0 |
KMDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
KMMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
KMJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
KMSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KXOCT20 | 2020-10-21 | | | | | | | | | 0 | 0 |
KXNOV20 | 2020-11-18 | | | | | | | | | 0 | 0 |
KXDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
KXMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
KXJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
KXSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
MW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
MWSEP20 | 2020-09-30 | | | | | | | | | 0 | 0 |
MWNOV20 | 2020-11-30 | | | | | | | | | 0 | 0 |
MWJAN21 | 2021-01-29 | | | | | | | | | 0 | 0 |
MWMAR21 | 2021-03-31 | | | | | | | | | 0 | 0 |
MWMAY21 | 2021-05-31 | | | | | | | | | 0 | 0 |
MWSEP21 | 2021-09-30 | | | | | | | | | 0 | 0 |
MWNOV21 | 2021-11-30 | | | | | | | | | 0 | 0 |
MWJAN22 | 2022-01-31 | | | | | | | | | 0 | 0 |
MWMAR22 | 2022-03-31 | | | | | | | | | 0 | 0 |
MWJUN22 | 2022-06-30 | | | | | | | | | 0 | 0 |
NM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NMDEC20 | 2020-12-16 | | 0.423 | 0.423 | 0.000 | | | 0.347 | 0.432 | 0 | 0 |
NMMAR21 | 2021-03-17 | | 0.423 | 0.423 | 0.000 | | | 0.347 | 0.424 | 0 | 0 |
NMJUN21 | 2021-06-16 | | 0.423 | 0.423 | 0.000 | | | 0.409 | 0.424 | 0 | 0 |
NMSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NXDEC20 | 2020-12-16 | | 0.4230 | 0.4230 | 0.0000 | | | 0.3470 | 0.4320 | 0 | 0 |
NXMAR21 | 2021-03-17 | | 0.4230 | 0.4230 | 0.0000 | | | 0.3470 | 0.4240 | 0 | 0 |
NXJUN21 | 2021-06-16 | | 0.4230 | 0.4230 | 0.0000 | | | 0.4090 | 0.4240 | 0 | 0 |
NXSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PADEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
PAMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
PAJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
PASEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
PCDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
PCMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
PCJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
PCSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
PFDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
PFMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
PFJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
PFSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMOCT20 | 2020-10-21 | 4.8730 | 4.8720 | 4.8720 | -0.0140 | 4.8730A | 4.8880B | 4.7920 | 4.9760 | 0 | 0 |
PMNOV20 | 2020-11-18 | 4.8720 | 4.8720 | 4.8720 | -0.0150 | 4.8720A | 4.8880B | 4.7920 | 4.9760 | 0 | 0 |
PMDEC20 | 2020-12-16 | 4.8730 | 4.8720 | 4.8720 | -0.0150 | 4.8730A | 4.8880B | 4.7920 | 5.5150 | 0 | 0 |
PMMAR21 | 2021-03-17 | 4.8760 | 4.8750 | 4.8750 | -0.0140 | 4.8760A | 4.8900B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 4.8790 | 4.8780 | 4.8780 | -0.0140 | 4.8790A | 4.8920B | 4.7980 | 5.0010 | 0 | 0 |
PMSEP21 | 2021-09-15 | 4.8820 | 4.8810 | 4.8810 | -0.0140 | 4.8820A | 4.8950B | 4.8820 | 4.8950 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNDEC20 | 2020-12-16 | 1.2963 | 1.2946 | 1.2946 | -0.0021 | 1.2941A | 1.3004B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.2973 | 1.2956 | 1.2956 | -0.0021 | 1.2952A | 1.3013B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.2980 | 1.2963 | 1.2963 | -0.0020 | 1.2959A | 1.3020B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.2989 | 1.2970 | 1.2970 | -0.0021 | 1.2967A | 1.3027B | 1.2967 | 1.3027 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC20 | 2020-12-16 | 4.8721 | 4.8724 | 4.8724 | -0.0142 | 4.8721A | 4.8887B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 4.8751 | 4.8751 | 4.8751 | -0.0140 | 4.8751A | 4.8909B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 4.8782 | 4.8775 | 4.8775 | -0.0141 | 4.8782A | 4.8927B | 4.7977 | 5.0013 | 0 | 0 |
PPSEP21 | 2021-09-15 | 4.8817 | 4.8808 | 4.8808 | -0.0139 | 4.8817A | 4.8954B | 4.8817 | 4.8954 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXDEC20 | 2020-12-16 | 1.2963 | 1.2946 | 1.2946 | -0.0021 | 1.2941A | 1.3004B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.2973 | 1.2956 | 1.2956 | -0.0021 | 1.2952A | 1.3013B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.2980 | 1.2963 | 1.2963 | -0.0020 | 1.2959A | 1.3020B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.2989 | 1.2970 | 1.2970 | -0.0021 | 1.2967A | 1.3027B | 1.2967 | 1.3027 | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PYDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
PYMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
PYJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
PYSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
SM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SMDEC20 | 2020-12-16 | | 0.429 | 0.429 | 0.000 | | | 0.403 | 0.440 | 0 | 0 |
SMMAR21 | 2021-03-17 | | 0.429 | 0.429 | 0.000 | | | 0.407 | 0.434 | 0 | 0 |
SMJUN21 | 2021-06-16 | | 0.429 | 0.429 | 0.000 | | | 0.422 | 0.435 | 0 | 0 |
SMSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SXDEC20 | 2020-12-16 | | 0.4285 | 0.4285 | 0.0000 | | | 0.4030 | 0.4400 | 0 | 0 |
SXMAR21 | 2021-03-17 | | 0.4290 | 0.4290 | 0.0000 | | | 0.4070 | 0.4340 | 0 | 0 |
SXJUN21 | 2021-06-16 | | 0.4290 | 0.4290 | 0.0000 | | | 0.4220 | 0.4350 | 0 | 0 |
SXSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
UKMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
UKJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
UKSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMOCT20 | 2020-10-21 | 3.7510 | 3.7640 | 3.7640 | -0.0040 | 3.7510A | 3.7650B | 3.6580 | 3.9400 | 0 | 0 |
UMNOV20 | 2020-11-18 | 3.7510 | 3.7640 | 3.7640 | -0.0040 | 3.7510A | 3.7650B | 3.6580 | 3.7840 | 0 | 0 |
UMDEC20 | 2020-12-16 | 3.7500 | 3.7640 | 3.7640 | -0.0040 | 3.7500A | 3.7640B | 3.6570 | 4.2930 | 0 | 52 |
UMMAR21 | 2021-03-17 | 3.7500 | 3.7630 | 3.7630 | -0.0040 | 3.7500A | 3.7630B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.7500 | 3.7630 | 3.7630 | -0.0040 | 3.7500A | 3.7630B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.7500 | 3.7630 | 3.7630 | -0.0040 | 3.7500A | 3.7630B | 3.7500 | 3.7630 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNDEC20 | 2020-12-16 | | 8.8247 | 8.8247 | 0.0000 | | | 8.6693 | 12.1051 | 0 | 0 |
UNMAR21 | 2021-03-17 | | 8.8233 | 8.8233 | 0.0000 | | | 8.6683 | 12.1047 | 0 | 0 |
UNJUN21 | 2021-06-16 | | 8.8235 | 8.8235 | 0.0000 | | | 8.6690 | 9.7594 | 0 | 0 |
UNSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USOCT20 | 2020-10-21 | 3.7510 | 3.7640 | 3.7640 | -0.0040 | 3.7510A | 3.7650B | 3.6580 | 3.9400 | 0 | 0 |
USNOV20 | 2020-11-18 | 3.7510 | 3.7640 | 3.7640 | -0.0040 | 3.7510A | 3.7650B | 3.6580 | 3.7840 | 0 | 0 |
USDEC20 | 2020-12-16 | 3.7500 | 3.7640 | 3.7640 | -0.0040 | 3.7500A | 3.7640B | 3.6570 | 4.2930 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.7500 | 3.7630 | 3.7630 | -0.0040 | 3.7500A | 3.7630B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.7500 | 3.7630 | 3.7630 | -0.0040 | 3.7500A | 3.7630B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.7500 | 3.7630 | 3.7630 | -0.0040 | 3.7500A | 3.7630B | 3.7500 | 3.7630 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWDEC20 | 2020-12-16 | | 8.7117 | 8.7117 | 0.0000 | | | 8.5905 | 10.4143 | 0 | 0 |
UWMAR21 | 2021-03-17 | | 8.7022 | 8.7022 | 0.0000 | | | 8.5820 | 10.4023 | 0 | 0 |
UWJUN21 | 2021-06-16 | | 8.6948 | 8.6948 | 0.0000 | | | 8.5752 | 9.4038 | 0 | 0 |
UWSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXDEC20 | 2020-12-16 | 3.7500 | 3.7635 | 3.7635 | -0.0040 | 3.7500A | 3.7648B | 3.6566 | 4.2935 | 0 | 69 |
UXMAR21 | 2021-03-17 | 3.7497 | 3.7627 | 3.7627 | -0.0041 | 3.7497A | 3.7636B | 3.6569 | 4.2883 | 0 | 5 |
UXJUN21 | 2021-06-16 | 3.7495 | 3.7625 | 3.7625 | -0.0040 | 3.7495A | 3.7631B | 3.6568 | 3.9839 | 0 | 0 |
UXSEP21 | 2021-09-15 | 3.7500 | 3.7628 | 3.7628 | -0.0040 | 3.7500A | 3.7631B | 3.7500 | 3.7634 | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
ZUMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
ZUJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
ZUSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
ZYDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
ZYMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
ZYJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
ZYSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |