Wyniki sesji z dnia 2020-10-05
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 | 0.7171 | 0.7192 | 0.7192 | 0.0019 | 0.7167A | 0.7191B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7172 | 0.7193 | 0.7193 | 0.0018 | 0.7169A | 0.7192B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7171 | 0.7194 | 0.7194 | 0.0018 | 0.7170A | 0.7193B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7172 | 0.7194 | 0.7194 | 0.0018 | 0.7171A | 0.7193B | 0.7086 | 0.7193 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7171 | 0.7192 | 0.7192 | 0.0019 | 0.7167A | 0.7191B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7172 | 0.7193 | 0.7193 | 0.0018 | 0.7169A | 0.7192B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7171 | 0.7194 | 0.7194 | 0.0018 | 0.7170A | 0.7193B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7172 | 0.7194 | 0.7194 | 0.0018 | 0.7171A | 0.7193B | 0.7086 | 0.7193 | 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 | 1.3278 | 1.3261 | 1.3261 | -0.0040 | 1.3260A | 1.3282B | 1.2970 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.3274 | 1.3257 | 1.3257 | -0.0041 | 1.3257A | 1.3279B | 1.2990 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.3275 | 1.3257 | 1.3257 | -0.0041 | 1.3257A | 1.3278B | 1.2992 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.3276 | 1.3258 | 1.3258 | -0.0040 | 1.3259A | 1.3279B | 1.3259 | 1.3401 | 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 | 4.1660 | 4.1630 | 4.1630 | -0.0090 | 4.1640A | 4.1780B | 4.0430 | 4.2550 | 0 | 0 |
CMNOV20 | 2020-11-18 | 4.1690 | 4.1660 | 4.1660 | -0.0090 | 4.1670A | 4.1810B | 4.0460 | 4.2580 | 0 | 0 |
CMDEC20 | 2020-12-16 | 4.1730 | 4.1690 | 4.1690 | -0.0100 | 4.1700A | 4.1850B | 4.0010 | 4.4280 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1840 | 4.1800 | 4.1800 | -0.0100 | 4.1810A | 4.1950B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1950 | 4.1900 | 4.1900 | -0.0100 | 4.1920A | 4.2050B | 4.0720 | 4.2830 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.2060 | 4.2020 | 4.2020 | -0.0090 | 4.2030A | 4.2150B | 4.2000 | 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 | 1.3278 | 1.3261 | 1.3261 | -0.0040 | 1.3260A | 1.3282B | 1.2970 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.3274 | 1.3257 | 1.3257 | -0.0041 | 1.3257A | 1.3279B | 1.2990 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.3275 | 1.3257 | 1.3257 | -0.0041 | 1.3257A | 1.3278B | 1.2992 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.3276 | 1.3258 | 1.3258 | -0.0040 | 1.3259A | 1.3279B | 1.3259 | 1.3401 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXDEC20 | 2020-12-16 | 4.1723 | 4.1693 | 4.1693 | -0.0092 | 4.1696A | 4.1851B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.1834 | 4.1799 | 4.1799 | -0.0094 | 4.1807A | 4.1954B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1950 | 4.1902 | 4.1902 | -0.0098 | 4.1914A | 4.2051B | 4.0714 | 4.2830 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.2059 | 4.2013 | 4.2013 | -0.0094 | 4.2030A | 4.2159B | 4.1995 | 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 | 1.1729 | 1.1799 | 1.1799 | 0.0071 | 1.1728A | 1.1798B | 1.1404 | 1.2019 | 0 | 0 |
DMNOV20 | 2020-11-18 | 1.1734 | 1.1805 | 1.1805 | 0.0070 | 1.1734A | 1.1805B | 1.1635 | 1.2026 | 0 | 0 |
DMDEC20 | 2020-12-16 | 1.1742 | 1.1813 | 1.1813 | 0.0070 | 1.1742A | 1.1813B | 1.0778 | 1.2034 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1768 | 1.1838 | 1.1838 | 0.0071 | 1.1768A | 1.1838B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1792 | 1.1861 | 1.1861 | 0.0070 | 1.1792A | 1.1861B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1816 | 1.1886 | 1.1886 | 0.0071 | 1.1815A | 1.1885B | 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 | 1.1742 | 1.1813 | 1.1813 | 0.0070 | 1.1742A | 1.1813B | 1.0778 | 1.2034 | 0 | 8 |
DXMAR21 | 2021-03-17 | 1.1768 | 1.1838 | 1.1838 | 0.0071 | 1.1768A | 1.1838B | 1.0806 | 1.2059 | 0 | 8 |
DXJUN21 | 2021-06-16 | 1.1792 | 1.1861 | 1.1861 | 0.0070 | 1.1792A | 1.1861B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1816 | 1.1886 | 1.1886 | 0.0071 | 1.1815A | 1.1885B | 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 | 0.9092 | 0.9099 | 0.9099 | 0.0031 | 0.9074A | 0.9098B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.9106 | 0.9113 | 0.9113 | 0.0031 | 0.9088A | 0.9112B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9121 | 0.9127 | 0.9127 | 0.0030 | 0.9103A | 0.9126B | 0.8921 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9135 | 0.9141 | 0.9141 | 0.0030 | 0.9118A | 0.9140B | 0.9100 | 0.9206 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC20 | 2020-12-16 | 27.141 | 27.104 | 27.104 | -0.014 | 27.122A | 27.146B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 27.159 | 27.128 | 27.128 | -0.012 | 27.150A | 27.161B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 27.181 | 27.159 | 27.159 | -0.016 | 27.187A | 27.191B | 26.155 | 27.323 | 0 | 0 |
ECSEP21 | 2021-09-15 | 27.227 | 27.198 | 27.198 | -0.016 | 27.231A | 27.227B | 27.011 | 27.357 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT20 | 2020-10-21 | 1.1729 | 1.1799 | 1.1799 | 0.0071 | 1.1728A | 1.1798B | 1.1404 | 1.2019 | 0 | 0 |
EDNOV20 | 2020-11-18 | 1.1734 | 1.1805 | 1.1805 | 0.0070 | 1.1734A | 1.1805B | 1.1635 | 1.2026 | 0 | 0 |
EDDEC20 | 2020-12-16 | 1.1742 | 1.1813 | 1.1813 | 0.0070 | 1.1742A | 1.1813B | 1.0778 | 1.2034 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1768 | 1.1838 | 1.1838 | 0.0071 | 1.1768A | 1.1838B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1792 | 1.1862 | 1.1862 | 0.0071 | 1.1792A | 1.1861B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1816 | 1.1886 | 1.1886 | 0.0071 | 1.1815A | 1.1885B | 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 | 27.141 | 27.104 | 27.104 | -0.014 | 27.122A | 27.146B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 27.159 | 27.128 | 27.128 | -0.012 | 27.150A | 27.161B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 27.181 | 27.159 | 27.159 | -0.016 | 27.187A | 27.191B | 26.155 | 27.323 | 0 | 0 |
EESEP21 | 2021-09-15 | 27.227 | 27.198 | 27.198 | -0.016 | 27.231A | 27.227B | 27.011 | 27.357 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC20 | 2020-12-16 | 1.0754 | 1.0783 | 1.0783 | 0.0000 | 1.0750A | 1.0784B | 1.0489 | 1.0895 | 0 | 1 |
EFMAR21 | 2021-03-17 | 1.0746 | 1.0775 | 1.0775 | 0.0000 | 1.0743A | 1.0776B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0740 | 1.0768 | 1.0768 | -0.0001 | 1.0736A | 1.0768B | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0734 | 1.0761 | 1.0761 | 0.0000 | 1.0730A | 1.0761B | 1.0730 | 1.0780 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHDEC20 | 2020-12-16 | 359.58 | 359.75 | 359.75 | -0.03 | 358.81A | 359.75B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 360.98 | 361.08 | 361.08 | -0.06 | 360.32A | 360.94B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 362.43 | 362.60 | 362.60 | -0.04 | 361.82A | 362.46B | 346.74 | 369.91 | 0 | 0 |
EHSEP21 | 2021-09-15 | 363.94 | 364.13 | 364.13 | -0.07 | 363.29A | 364.01B | 363.29 | 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 | 123.86 | 124.67 | 124.67 | 1.06 | 123.89A | 124.65B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 123.93 | 124.77 | 124.77 | 1.07 | 123.98A | 124.75B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 124.04 | 124.85 | 124.85 | 1.06 | 124.07A | 124.83B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 124.12 | 124.94 | 124.94 | 1.07 | 124.16A | 124.91B | 123.48 | 124.91 | 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 | 4.4950 | 4.4900 | 4.4900 | -0.0110 | 4.4850A | 4.4990B | 4.3850 | 4.5880 | 0 | 207 |
EMNOV20 | 2020-11-18 | 4.4970 | 4.4930 | 4.4930 | -0.0100 | 4.4880A | 4.5010B | 4.3870 | 4.5900 | 0 | 2 |
EMDEC20 | 2020-12-16 | 4.5000 | 4.4950 | 4.4950 | -0.0110 | 4.4900A | 4.5040B | 4.3070 | 4.6550 | 0 | 55 |
EMMAR21 | 2021-03-17 | 4.5090 | 4.5040 | 4.5040 | -0.0100 | 4.4990A | 4.5120B | 4.3980 | 4.6620 | 0 | 5 |
EMJUN21 | 2021-06-16 | 4.5180 | 4.5120 | 4.5120 | -0.0110 | 4.5090A | 4.5200B | 4.4070 | 4.6090 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5280 | 4.5210 | 4.5210 | -0.0110 | 4.5170A | 4.5280B | 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 | 0.9092 | 0.9099 | 0.9099 | 0.0031 | 0.9074A | 0.9098B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.9106 | 0.9113 | 0.9113 | 0.0031 | 0.9088A | 0.9112B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9121 | 0.9127 | 0.9127 | 0.0030 | 0.9103A | 0.9126B | 0.8921 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9135 | 0.9141 | 0.9141 | 0.0030 | 0.9118A | 0.9140B | 0.9100 | 0.9206 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC20 | 2020-12-16 | 1.0754 | 1.0783 | 1.0783 | 0.0000 | 1.0750A | 1.0784B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0746 | 1.0775 | 1.0775 | 0.0000 | 1.0743A | 1.0776B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0740 | 1.0768 | 1.0768 | -0.0001 | 1.0736A | 1.0768B | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0734 | 1.0761 | 1.0761 | 0.0000 | 1.0730A | 1.0761B | 1.0730 | 1.0780 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUOCT20 | 2020-10-21 | 4.4950 | 4.4900 | 4.4900 | -0.0110 | 4.4850A | 4.4990B | 4.3850 | 4.5880 | 0 | 0 |
EUNOV20 | 2020-11-18 | 4.4970 | 4.4930 | 4.4930 | -0.0100 | 4.4880A | 4.5010B | 4.3870 | 4.5900 | 0 | 0 |
EUDEC20 | 2020-12-16 | 4.5000 | 4.4950 | 4.4950 | -0.0110 | 4.4900A | 4.5040B | 4.3070 | 4.6550 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.5090 | 4.5030 | 4.5030 | -0.0110 | 4.4990A | 4.5120B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.5180 | 4.5120 | 4.5120 | -0.0110 | 4.5090A | 4.5200B | 4.4070 | 4.6090 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5280 | 4.5210 | 4.5210 | -0.0110 | 4.5170A | 4.5280B | 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 | 4.4994 | 4.4951 | 4.4951 | -0.0106 | 4.4899A | 4.5045B | 2.8675 | 4.6664 | 0 | 291 |
EXMAR21 | 2021-03-17 | 4.5083 | 4.5033 | 4.5033 | -0.0107 | 4.4989A | 4.5126B | 4.3327 | 3436.3756 | 0 | 9 |
EXJUN21 | 2021-06-16 | 4.5175 | 4.5116 | 4.5116 | -0.0110 | 4.5081A | 4.5201B | 4.3586 | 115.9165 | 0 | 6 |
EXSEP21 | 2021-09-15 | 4.5271 | 4.5208 | 4.5208 | -0.0105 | 4.5170A | 4.5289B | 4.3848 | 4.6468 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.5380 | 4.5311 | 4.5311 | -0.0106 | 4.5285A | 4.5393B | 4.4110 | 4.6612 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5489 | 4.5420 | 4.5420 | -0.0100 | 4.5393A | 4.5492B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5601 | 4.5530 | 4.5530 | -0.0096 | 4.5505A | 4.5595B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5722 | 4.5648 | 4.5648 | -0.0093 | 4.5628A | 4.5706B | 4.4584 | 4.7028 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5861 | 4.5781 | 4.5781 | -0.0085 | 4.5767A | 4.5827B | 4.4714 | 4.7135 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5978 | 4.5906 | 4.5906 | -0.0078 | 4.5902A | 4.5942B | 4.4827 | 4.7229 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6059 | 4.6050 | 4.6050 | -0.0072 | 4.6059A | 4.6077B | 4.4961 | 4.6953 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6204 | 4.6186 | 4.6186 | -0.0064 | 4.6204A | 4.6204B | 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 | 123.86 | 124.67 | 124.67 | 1.06 | 123.89A | 124.65B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 123.93 | 124.77 | 124.77 | 1.07 | 123.98A | 124.75B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 124.04 | 124.85 | 124.85 | 1.06 | 124.07A | 124.83B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 124.12 | 124.94 | 124.94 | 1.07 | 124.16A | 124.91B | 123.48 | 124.91 | 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. |
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 |
FWSEP22 | 2022-09-30 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMDEC20 | 2020-12-16 | 0.9156 | 0.9127 | 0.9127 | -0.0056 | 0.9128A | 0.9161B | 0.8977 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9131 | 0.9102 | 0.9102 | -0.0055 | 0.9103A | 0.9135B | 0.8953 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9107 | 0.9078 | 0.9078 | -0.0055 | 0.9079A | 0.9110B | 0.8930 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9083 | 0.9054 | 0.9054 | -0.0054 | 0.9056A | 0.9086B | 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 | 0.9156 | 0.9127 | 0.9127 | -0.0056 | 0.9128A | 0.9161B | 0.8977 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9131 | 0.9102 | 0.9102 | -0.0055 | 0.9103A | 0.9135B | 0.8953 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9107 | 0.9078 | 0.9078 | -0.0055 | 0.9079A | 0.9110B | 0.8930 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9083 | 0.9054 | 0.9054 | -0.0054 | 0.9056A | 0.9086B | 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 | 105.47 | 105.54 | 105.54 | 0.29 | 105.46A | 105.56B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 105.33 | 105.40 | 105.40 | 0.29 | 105.32A | 105.42B | 103.73 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 105.19 | 105.26 | 105.26 | 0.28 | 105.19A | 105.28B | 103.59 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 105.05 | 105.12 | 105.12 | 0.29 | 105.04A | 105.14B | 103.45 | 105.19 | 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 | 105.47 | 105.54 | 105.54 | 0.29 | 105.46A | 105.56B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 105.33 | 105.40 | 105.40 | 0.29 | 105.32A | 105.42B | 103.73 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 105.19 | 105.26 | 105.26 | 0.28 | 105.19A | 105.28B | 103.59 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 105.05 | 105.12 | 105.12 | 0.29 | 105.04A | 105.14B | 103.45 | 105.19 | 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. |
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 |
MWSEP22 | 2022-09-30 | | | | | | | | | 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 | 4.9470 | 4.9400 | 4.9400 | -0.0280 | 4.9400A | 4.9600B | 4.7920 | 5.0590 | 0 | 0 |
PMNOV20 | 2020-11-18 | 4.9480 | 4.9400 | 4.9400 | -0.0290 | 4.9400A | 4.9610B | 4.7920 | 5.0590 | 0 | 0 |
PMDEC20 | 2020-12-16 | 4.9480 | 4.9410 | 4.9410 | -0.0280 | 4.9410A | 4.9620B | 4.7920 | 5.5150 | 0 | 0 |
PMMAR21 | 2021-03-17 | 4.9500 | 4.9430 | 4.9430 | -0.0280 | 4.9430A | 4.9620B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 4.9530 | 4.9430 | 4.9430 | -0.0290 | 4.9450A | 4.9630B | 4.7980 | 5.0630 | 0 | 0 |
PMSEP21 | 2021-09-15 | 4.9550 | 4.9460 | 4.9460 | -0.0280 | 4.9470A | 4.9640B | 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 | 1.2918 | 1.2985 | 1.2985 | 0.0035 | 1.2915A | 1.2993B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.2925 | 1.2992 | 1.2992 | 0.0035 | 1.2922A | 1.3000B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.2930 | 1.2997 | 1.2997 | 0.0035 | 1.2927A | 1.3005B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.2936 | 1.3002 | 1.3002 | 0.0035 | 1.2933A | 1.3010B | 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 | 4.9480 | 4.9409 | 4.9409 | -0.0281 | 4.9402A | 4.9620B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 4.9500 | 4.9425 | 4.9425 | -0.0279 | 4.9423A | 4.9625B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 4.9523 | 4.9432 | 4.9432 | -0.0286 | 4.9448A | 4.9630B | 4.7977 | 5.0630 | 0 | 0 |
PPSEP21 | 2021-09-15 | 4.9548 | 4.9456 | 4.9456 | -0.0279 | 4.9466A | 4.9648B | 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 | 1.2918 | 1.2985 | 1.2985 | 0.0035 | 1.2915A | 1.2993B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.2925 | 1.2992 | 1.2992 | 0.0035 | 1.2922A | 1.3000B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.2930 | 1.2997 | 1.2997 | 0.0035 | 1.2927A | 1.3005B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.2936 | 1.3002 | 1.3002 | 0.0035 | 1.2933A | 1.3010B | 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 | 3.8320 | 3.8060 | 3.8060 | -0.0320 | 3.8080A | 3.8290B | 3.6580 | 3.9400 | 0 | 2 |
UMNOV20 | 2020-11-18 | 3.8320 | 3.8060 | 3.8060 | -0.0310 | 3.8080A | 3.8290B | 3.6580 | 3.9280 | 0 | 0 |
UMDEC20 | 2020-12-16 | 3.8330 | 3.8050 | 3.8050 | -0.0320 | 3.8070A | 3.8290B | 3.6570 | 4.2930 | 0 | 54 |
UMMAR21 | 2021-03-17 | 3.8310 | 3.8050 | 3.8050 | -0.0320 | 3.8070A | 3.8270B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.8330 | 3.8040 | 3.8040 | -0.0320 | 3.8060A | 3.8260B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.8330 | 3.8040 | 3.8040 | -0.0310 | 3.8060A | 3.8250B | 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 | 3.8320 | 3.8060 | 3.8060 | -0.0320 | 3.8080A | 3.8290B | 3.6580 | 3.9400 | 0 | 0 |
USNOV20 | 2020-11-18 | 3.8320 | 3.8060 | 3.8060 | -0.0320 | 3.8080A | 3.8290B | 3.6580 | 3.9280 | 0 | 0 |
USDEC20 | 2020-12-16 | 3.8330 | 3.8050 | 3.8050 | -0.0320 | 3.8070A | 3.8290B | 3.6570 | 4.2930 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.8310 | 3.8050 | 3.8050 | -0.0320 | 3.8070A | 3.8270B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.8330 | 3.8040 | 3.8040 | -0.0320 | 3.8060A | 3.8260B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.8330 | 3.8040 | 3.8040 | -0.0310 | 3.8060A | 3.8250B | 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 | 3.8328 | 3.8052 | 3.8052 | -0.0319 | 3.8068A | 3.8295B | 3.6566 | 4.2935 | 0 | 83 |
UXMAR21 | 2021-03-17 | 3.8309 | 3.8042 | 3.8042 | -0.0320 | 3.8062A | 3.8276B | 3.6569 | 4.2883 | 0 | 21 |
UXJUN21 | 2021-06-16 | 3.8326 | 3.8036 | 3.8036 | -0.0322 | 3.8058A | 3.8269B | 3.6568 | 3.9839 | 0 | 4 |
UXSEP21 | 2021-09-15 | 3.8328 | 3.8035 | 3.8035 | -0.0318 | 3.8060A | 3.8259B | 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 |