Wyniki sesji z dnia 2020-09-29
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 | 0.7082 | 0.7126 | 0.7309 | 0.0000 | 0.7082A | 0.7137B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7084 | 0.7128 | 0.7309 | 0.0000 | 0.7084A | 0.7139B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7085 | 0.7129 | 0.7309 | 0.0000 | 0.7085A | 0.7139B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | | 0.7130 | | | 0.7086A | 0.7139B | 0.7086 | 0.7139 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7082 | 0.7126 | 0.7309 | 0.0000 | 0.7082A | 0.7137B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7084 | 0.7128 | 0.7309 | 0.0000 | 0.7084A | 0.7139B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7085 | 0.7129 | 0.7309 | 0.0000 | 0.7085A | 0.7139B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | | 0.7129 | | | 0.7086A | 0.7139B | 0.7086 | 0.7139 | 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 | 1.3379 | 1.3361 | 1.3082 | 0.0000 | 1.3351A | 1.3387B | 1.2970 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.3375 | 1.3357 | 1.3079 | 0.0000 | 1.3346A | 1.3381B | 1.2990 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.3374 | 1.3356 | 1.3082 | 0.0000 | 1.3346A | 1.3381B | 1.2992 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | | 1.3357 | | | 1.3348A | 1.3382B | 1.3348 | 1.3382 | 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 | 4.2500 | 4.1920 | 4.0990 | 0.0000 | 4.1930A | 4.2550B | 4.0430 | 4.2550 | 0 | 0 |
CMNOV20 | 2020-11-18 | 4.2530 | 4.1950 | 4.1010 | 0.0000 | 4.1960A | 4.2580B | 4.0460 | 4.2580 | 0 | 0 |
CMDEC20 | 2020-12-16 | 4.2570 | 4.1980 | 4.1050 | 0.0000 | 4.2000A | 4.2610B | 4.0010 | 4.4280 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.2680 | 4.2100 | 4.1160 | 0.0000 | 4.2110A | 4.2720B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.2780 | 4.2200 | 4.1270 | 0.0000 | 4.2220A | 4.2830B | 4.0720 | 4.2830 | 0 | 0 |
CMSEP21 | 2021-09-15 | | 4.2310 | | | 4.2340A | 4.2930B | 4.2340 | 4.2930 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNDEC20 | 2020-12-16 | 1.3379 | 1.3361 | 1.3082 | 0.0000 | 1.3351A | 1.3387B | 1.2970 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.3375 | 1.3357 | 1.3079 | 0.0000 | 1.3346A | 1.3381B | 1.2990 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.3374 | 1.3357 | 1.3082 | 0.0000 | 1.3346A | 1.3381B | 1.2992 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | | 1.3358 | | | 1.3348A | 1.3382B | 1.3348 | 1.3382 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXDEC20 | 2020-12-16 | 4.2572 | 4.1984 | 4.1047 | 0.0000 | 4.1994A | 4.2619B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.2681 | 4.2096 | 4.1158 | 0.0000 | 4.2110A | 4.2727B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.2783 | 4.2201 | 4.1263 | 0.0000 | 4.2220A | 4.2830B | 4.0714 | 4.2830 | 0 | 0 |
CXSEP21 | 2021-09-15 | | 4.2310 | | | 4.2333A | 4.2937B | 4.2333 | 4.2937 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMOCT20 | 2020-10-21 | 1.1677 | 1.1739 | 1.1670 | 0.0000 | 1.1673A | 1.1737B | 1.1404 | 1.2019 | 0 | 0 |
DMNOV20 | 2020-11-18 | 1.1685 | 1.1746 | 1.1677 | 0.0000 | 1.1680A | 1.1745B | 1.1635 | 1.2026 | 0 | 0 |
DMDEC20 | 2020-12-16 | 1.1694 | 1.1755 | 1.1684 | 0.0000 | 1.1689A | 1.1754B | 1.0778 | 1.2034 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1717 | 1.1779 | 1.1710 | 0.0000 | 1.1713A | 1.1777B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1741 | 1.1803 | 1.1734 | 0.0000 | 1.1737A | 1.1801B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1766 | 1.1828 | 1.1758 | 0.0000 | 1.1762A | 1.1826B | 1.1717 | 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 | 1.1694 | 1.1755 | 1.1684 | 0.0000 | 1.1689A | 1.1754B | 1.0778 | 1.2034 | 0 | 8 |
DXMAR21 | 2021-03-17 | 1.1717 | 1.1779 | 1.1710 | 0.0000 | 1.1713A | 1.1777B | 1.0806 | 1.2059 | 0 | 4 |
DXJUN21 | 2021-06-16 | 1.1741 | 1.1803 | 1.1734 | 0.0000 | 1.1737A | 1.1801B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1766 | 1.1828 | 1.1758 | 0.0000 | 1.1762A | 1.1826B | 1.1717 | 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 | 0.9099 | 0.9132 | 0.8909 | 0.0000 | 0.9078A | 0.9136B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.9113 | 0.9147 | 0.8923 | 0.0000 | 0.9092A | 0.9149B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9127 | 0.9161 | 0.8938 | 0.0000 | 0.9107A | 0.9163B | 0.8921 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | | 0.9175 | | | 0.9121A | 0.9177B | 0.9121 | 0.9177 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC20 | 2020-12-16 | 27.176 | 27.163 | 26.381 | 0.000 | 27.134A | 27.224B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 27.200 | 27.190 | 26.412 | 0.000 | 27.166A | 27.247B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 27.231 | 27.225 | 26.448 | 0.000 | 27.205A | 27.278B | 26.155 | 27.278 | 0 | 0 |
ECSEP21 | 2021-09-15 | | 27.265 | | | 27.248A | 27.312B | 27.248 | 27.312 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT20 | 2020-10-21 | 1.1677 | 1.1739 | 1.1670 | 0.0000 | 1.1673A | 1.1737B | 1.1404 | 1.2019 | 0 | 0 |
EDNOV20 | 2020-11-18 | 1.1685 | 1.1746 | 1.1677 | 0.0000 | 1.1680A | 1.1745B | 1.1635 | 1.2026 | 0 | 0 |
EDDEC20 | 2020-12-16 | 1.1694 | 1.1754 | 1.1684 | 0.0000 | 1.1689A | 1.1753B | 1.0778 | 1.2034 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1717 | 1.1780 | 1.1710 | 0.0000 | 1.1713A | 1.1778B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1741 | 1.1802 | 1.1734 | 0.0000 | 1.1737A | 1.1800B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1766 | 1.1828 | 1.1758 | 0.0000 | 1.1762A | 1.1826B | 1.1717 | 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 | 27.176 | 27.163 | 26.381 | 0.000 | 27.134A | 27.224B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 27.200 | 27.190 | 26.412 | 0.000 | 27.166A | 27.247B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 27.231 | 27.225 | 26.448 | 0.000 | 27.205A | 27.278B | 26.155 | 27.278 | 0 | 0 |
EESEP21 | 2021-09-15 | | 27.265 | | | 27.248A | 27.312B | 27.248 | 27.312 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC20 | 2020-12-16 | 1.0784 | 1.0784 | 1.0785 | 0.0000 | 1.0777A | 1.0790B | 1.0489 | 1.0895 | 0 | 1 |
EFMAR21 | 2021-03-17 | 1.0777 | 1.0776 | 1.0778 | 0.0000 | 1.0769A | 1.0781B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0771 | 1.0769 | 1.0772 | 0.0000 | 1.0763A | 1.0773B | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | | 1.0763 | | | 1.0757A | 1.0766B | 1.0757 | 1.0766 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHDEC20 | 2020-12-16 | 366.63 | 365.37 | 358.87 | 0.00 | 365.49A | 366.97B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 368.02 | 366.72 | 359.58 | 0.00 | 367.00A | 368.35B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 369.57 | 368.33 | 360.65 | 0.00 | 368.66A | 369.91B | 346.74 | 369.91 | 0 | 0 |
EHSEP21 | 2021-09-15 | | 369.83 | | | 370.27A | 371.34B | 370.27 | 371.34 | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJDEC20 | 2020-12-16 | 123.48 | 123.97 | 125.71 | 0.00 | 123.31A | 123.95B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 123.57 | 124.05 | 125.78 | 0.00 | 123.41A | 124.03B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 123.66 | 124.14 | 125.85 | 0.00 | 123.50A | 124.12B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | | 124.23 | | | 123.59A | 124.20B | 123.59 | 124.20 | 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 | 4.5700 | 4.5220 | 4.5710 | 0.0000 | 4.5240A | 4.5880B | 4.3850 | 4.5880 | 0 | 87 |
EMNOV20 | 2020-11-18 | 4.5730 | 4.5240 | 4.5740 | 0.0000 | 4.5260A | 4.5900B | 4.3870 | 4.5900 | 0 | 2 |
EMDEC20 | 2020-12-16 | 4.5750 | 4.5270 | 4.5760 | 0.0000 | 4.5290A | 4.5930B | 4.3070 | 4.6550 | 0 | 44 |
EMMAR21 | 2021-03-17 | 4.5850 | 4.5360 | 4.5860 | 0.0000 | 4.5380A | 4.6010B | 4.3980 | 4.6620 | 0 | 0 |
EMJUN21 | 2021-06-16 | 4.5930 | 4.5440 | 4.5940 | 0.0000 | 4.5470A | 4.6090B | 4.4070 | 4.6090 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.6030 | 4.5530 | 4.6040 | 0.0000 | 4.5560A | 4.6180B | 4.4850 | 4.6180 | 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 | 0.9099 | 0.9132 | 0.8909 | 0.0000 | 0.9078A | 0.9135B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.9113 | 0.9147 | 0.8923 | 0.0000 | 0.9092A | 0.9149B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9127 | 0.9161 | 0.8938 | 0.0000 | 0.9107A | 0.9163B | 0.8921 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | | 0.9175 | | | 0.9121A | 0.9177B | 0.9121 | 0.9177 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC20 | 2020-12-16 | 1.0784 | 1.0784 | 1.0785 | 0.0000 | 1.0777A | 1.0790B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0777 | 1.0776 | 1.0778 | 0.0000 | 1.0769A | 1.0781B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0771 | 1.0770 | 1.0772 | 0.0000 | 1.0763A | 1.0773B | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | | 1.0763 | | | 1.0757A | 1.0766B | 1.0757 | 1.0766 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUOCT20 | 2020-10-21 | 4.5700 | 4.5220 | 4.5710 | 0.0000 | 4.5240A | 4.5880B | 4.3850 | 4.5880 | 0 | 0 |
EUNOV20 | 2020-11-18 | 4.5730 | 4.5240 | 4.5740 | 0.0000 | 4.5260A | 4.5900B | 4.3870 | 4.5900 | 0 | 0 |
EUDEC20 | 2020-12-16 | 4.5750 | 4.5270 | 4.5760 | 0.0000 | 4.5290A | 4.5930B | 4.3070 | 4.6550 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.5850 | 4.5360 | 4.5860 | 0.0000 | 4.5380A | 4.6010B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.5930 | 4.5440 | 4.5940 | 0.0000 | 4.5470A | 4.6090B | 4.4070 | 4.6090 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.6030 | 4.5530 | 4.6040 | 0.0000 | 4.5560A | 4.6180B | 4.4850 | 4.6180 | 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 | 4.5753 | 4.5268 | 4.5761 | 0.0000 | 4.5287A | 4.5931B | 2.8675 | 4.6664 | 0 | 268 |
EXMAR21 | 2021-03-17 | 4.5845 | 4.5357 | 4.5854 | 0.0000 | 4.5380A | 4.6016B | 4.3327 | 3436.3756 | 0 | 8 |
EXJUN21 | 2021-06-16 | 4.5934 | 4.5441 | 4.5939 | 0.0000 | 4.5466A | 4.6095B | 4.3586 | 115.9165 | 0 | 6 |
EXSEP21 | 2021-09-15 | 4.6029 | 4.5531 | 4.6033 | 0.0000 | 4.5560A | 4.6188B | 4.3848 | 4.6468 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.6121 | 4.5629 | 4.6128 | 0.0000 | 4.5667A | 4.6275B | 4.4110 | 4.6612 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.6228 | 4.5726 | 4.6232 | 0.0000 | 4.5770A | 4.6370B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.6332 | 4.5827 | 4.6336 | 0.0000 | 4.5878A | 4.6464B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.6449 | 4.5938 | 4.6450 | 0.0000 | 4.5998A | 4.6563B | 4.4584 | 4.7028 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.6588 | 4.6068 | 4.6589 | 0.0000 | 4.6135A | 4.6689B | 4.4714 | 4.7135 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.6718 | 4.6193 | 4.6721 | 0.0000 | 4.6268A | 4.6813B | 4.4827 | 4.7229 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6874 | 4.6338 | 4.6875 | 0.0000 | 4.6423A | 4.6953B | 4.4961 | 4.6953 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.7009 | 4.6473 | 4.7018 | 0.0000 | 4.6566A | 4.7079B | 4.5894 | 4.7079 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYDEC20 | 2020-12-16 | 123.48 | 123.97 | 125.71 | 0.00 | 123.31A | 123.95B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 123.57 | 124.05 | 125.78 | 0.00 | 123.41A | 124.03B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 123.66 | 124.14 | 125.85 | 0.00 | 123.50A | 124.12B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | | 124.23 | | | 123.59A | 124.20B | 123.59 | 124.20 | 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 | 0.9223 | 0.9174 | 0.9258 | 0.0000 | 0.9175A | 0.9222B | 0.8977 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9197 | 0.9149 | 0.9230 | 0.0000 | 0.9150A | 0.9196B | 0.8953 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9173 | 0.9124 | 0.9206 | 0.0000 | 0.9126A | 0.9171B | 0.8930 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9148 | 0.9100 | 0.9181 | 0.0000 | 0.9102A | 0.9146B | 0.8981 | 0.9194 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXDEC20 | 2020-12-16 | 0.9223 | 0.9174 | 0.9258 | 0.0000 | 0.9175A | 0.9222B | 0.8977 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9197 | 0.9149 | 0.9230 | 0.0000 | 0.9150A | 0.9196B | 0.8953 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9173 | 0.9124 | 0.9206 | 0.0000 | 0.9126A | 0.9171B | 0.8930 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9148 | 0.9100 | 0.9181 | 0.0000 | 0.9102A | 0.9146B | 0.8981 | 0.9194 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMDEC20 | 2020-12-16 | 105.56 | 105.46 | 105.40 | 0.00 | 105.45A | 105.59B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 105.41 | 105.31 | 105.23 | 0.00 | 105.31A | 105.45B | 103.73 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 105.27 | 105.18 | 105.10 | 0.00 | 105.17A | 105.31B | 103.59 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 105.12 | 105.03 | 104.95 | 0.00 | 105.03A | 105.16B | 103.45 | 105.16 | 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 | 105.56 | 105.46 | 105.40 | 0.00 | 105.45A | 105.59B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 105.41 | 105.31 | 105.23 | 0.00 | 105.31A | 105.45B | 103.73 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 105.27 | 105.18 | 105.10 | 0.00 | 105.17A | 105.31B | 103.59 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 105.12 | 105.03 | 104.95 | 0.00 | 105.03A | 105.16B | 103.45 | 105.16 | 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 | 5.0400 | 4.9570 | 5.0420 | 0.0000 | 4.9590A | 5.0590B | 4.7920 | 5.0590 | 0 | 0 |
PMNOV20 | 2020-11-18 | 5.0410 | 4.9580 | 5.0420 | 0.0000 | 4.9600A | 5.0590B | 4.7920 | 5.0590 | 0 | 0 |
PMDEC20 | 2020-12-16 | 5.0370 | 4.9590 | 5.0420 | 0.0000 | 4.9610A | 5.0600B | 4.7920 | 5.5150 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0390 | 4.9610 | 5.0440 | 0.0000 | 4.9630A | 5.0620B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.0410 | 4.9620 | 5.0460 | 0.0000 | 4.9650A | 5.0630B | 4.7980 | 5.0630 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0430 | 4.9640 | 5.0480 | 0.0000 | 4.9670A | 5.0640B | 4.8760 | 5.0640 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNDEC20 | 2020-12-16 | 1.2853 | 1.2873 | 1.2871 | 0.0000 | 1.2852A | 1.2892B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.2861 | 1.2881 | 1.2880 | 0.0000 | 1.2859A | 1.2897B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.2866 | 1.2885 | 1.2885 | 0.0000 | 1.2865A | 1.2904B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.2872 | 1.2892 | 1.2891 | 0.0000 | 1.2871A | 1.2910B | 1.2705 | 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 | 5.0412 | 4.9588 | 5.0419 | 0.0000 | 4.9602A | 5.0609B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 5.0436 | 4.9605 | 5.0442 | 0.0000 | 4.9625A | 5.0621B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0452 | 4.9620 | 5.0455 | 0.0000 | 4.9643A | 5.0630B | 4.7977 | 5.0630 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0478 | 4.9639 | 5.0481 | 0.0000 | 4.9670A | 5.0646B | 4.8757 | 5.0646 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXDEC20 | 2020-12-16 | 1.2853 | 1.2873 | 1.2871 | 0.0000 | 1.2852A | 1.2892B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.2861 | 1.2880 | 1.2880 | 0.0000 | 1.2859A | 1.2897B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.2866 | 1.2885 | 1.2885 | 0.0000 | 1.2865A | 1.2904B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.2872 | 1.2892 | 1.2891 | 0.0000 | 1.2871A | 1.2910B | 1.2705 | 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 | 3.9160 | 3.8520 | 3.9170 | 0.0000 | 3.8540A | 3.9290B | 3.6580 | 3.9400 | 0 | 2 |
UMNOV20 | 2020-11-18 | 3.9160 | 3.8520 | 3.9170 | 0.0000 | 3.8540A | 3.9280B | 3.6580 | 3.9280 | 0 | 0 |
UMDEC20 | 2020-12-16 | 3.9160 | 3.8510 | 3.9170 | 0.0000 | 3.8530A | 3.9280B | 3.6570 | 4.2930 | 0 | 54 |
UMMAR21 | 2021-03-17 | 3.9150 | 3.8510 | 3.9160 | 0.0000 | 3.8530A | 3.9270B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.9120 | 3.8500 | 3.9150 | 0.0000 | 3.8520A | 3.9260B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.9120 | 3.8500 | 3.9150 | 0.0000 | 3.8520A | 3.9250B | 3.7500 | 3.9250 | 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 | 3.9160 | 3.8520 | 3.9170 | 0.0000 | 3.8540A | 3.9290B | 3.6580 | 3.9400 | 0 | 0 |
USNOV20 | 2020-11-18 | 3.9160 | 3.8520 | 3.9170 | 0.0000 | 3.8540A | 3.9280B | 3.6580 | 3.9280 | 0 | 0 |
USDEC20 | 2020-12-16 | 3.9160 | 3.8510 | 3.9170 | 0.0000 | 3.8530A | 3.9280B | 3.6570 | 4.2930 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.9150 | 3.8510 | 3.9160 | 0.0000 | 3.8530A | 3.9270B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.9120 | 3.8500 | 3.9150 | 0.0000 | 3.8520A | 3.9260B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.9120 | 3.8500 | 3.9150 | 0.0000 | 3.8520A | 3.9250B | 3.7500 | 3.9250 | 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 | 3.9155 | 3.8512 | 3.9167 | 0.0000 | 3.8528A | 3.9284B | 3.6566 | 4.2935 | 0 | 79 |
UXMAR21 | 2021-03-17 | 3.9151 | 3.8505 | 3.9158 | 0.0000 | 3.8525A | 3.9273B | 3.6569 | 4.2883 | 0 | 17 |
UXJUN21 | 2021-06-16 | 3.9146 | 3.8498 | 3.9151 | 0.0000 | 3.8520A | 3.9264B | 3.6568 | 3.9839 | 0 | 4 |
UXSEP21 | 2021-09-15 | 3.9146 | 3.8495 | 3.9151 | 0.0000 | 3.8519A | 3.9258B | 3.7500 | 3.9258 | 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 |