Wyniki sesji z dnia 2020-10-15
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 | 0.7144 | 0.7074 | 0.7074 | -0.0115 | 0.7059A | 0.7142B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7146 | 0.7077 | 0.7077 | -0.0114 | 0.7062A | 0.7145B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7148 | 0.7078 | 0.7078 | -0.0115 | 0.7064A | 0.7146B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7150 | 0.7079 | 0.7079 | -0.0114 | 0.7065A | 0.7147B | 0.7065 | 0.7236 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7144 | 0.7074 | 0.7074 | -0.0115 | 0.7059A | 0.7142B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7146 | 0.7077 | 0.7077 | -0.0114 | 0.7062A | 0.7145B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7148 | 0.7078 | 0.7078 | -0.0115 | 0.7064A | 0.7146B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7150 | 0.7079 | 0.7079 | -0.0114 | 0.7065A | 0.7147B | 0.7065 | 0.7236 | 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 | 1.3149 | 1.3238 | 1.3238 | 0.0110 | 1.3152A | 1.3238B | 1.2970 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.3144 | 1.3233 | 1.3233 | 0.0109 | 1.3146A | 1.3234B | 1.2990 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.3143 | 1.3232 | 1.3232 | 0.0109 | 1.3147A | 1.3232B | 1.2992 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.3143 | 1.3233 | 1.3233 | 0.0110 | 1.3147A | 1.3232B | 1.3095 | 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 | 4.2050 | 4.2500 | 4.2500 | 0.0540 | 4.2130A | 4.2610B | 4.0430 | 4.2610 | 0 | 0 |
CMNOV20 | 2020-11-18 | 4.2080 | 4.2530 | 4.2530 | 0.0540 | 4.2170A | 4.2640B | 4.0460 | 4.2640 | 0 | 0 |
CMDEC20 | 2020-12-16 | 4.2100 | 4.2560 | 4.2560 | 0.0540 | 4.2200A | 4.2670B | 4.0010 | 4.4280 | 0 | 12 |
CMMAR21 | 2021-03-17 | 4.2210 | 4.2670 | 4.2670 | 0.0540 | 4.2310A | 4.2780B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.2310 | 4.2780 | 4.2780 | 0.0550 | 4.2420A | 4.2880B | 4.0720 | 4.2880 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.2420 | 4.2880 | 4.2880 | 0.0540 | 4.2540A | 4.2980B | 4.1830 | 4.2980 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNDEC20 | 2020-12-16 | 1.3149 | 1.3238 | 1.3238 | 0.0110 | 1.3152A | 1.3238B | 1.2970 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.3144 | 1.3233 | 1.3233 | 0.0109 | 1.3146A | 1.3234B | 1.2990 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.3143 | 1.3232 | 1.3232 | 0.0109 | 1.3147A | 1.3232B | 1.2992 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.3143 | 1.3233 | 1.3233 | 0.0110 | 1.3147A | 1.3232B | 1.3095 | 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 | 4.2108 | 4.2555 | 4.2555 | 0.0540 | 4.2191A | 4.2676B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.2217 | 4.2669 | 4.2669 | 0.0545 | 4.2307A | 4.2784B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.2319 | 4.2773 | 4.2773 | 0.0544 | 4.2419A | 4.2885B | 4.0714 | 4.2885 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.2420 | 4.2877 | 4.2877 | 0.0541 | 4.2531A | 4.2986B | 4.1827 | 4.2986 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMOCT20 | 2020-10-21 | 1.1746 | 1.1700 | 1.1700 | -0.0065 | 1.1692A | 1.1745B | 1.1404 | 1.2019 | 0 | 0 |
DMNOV20 | 2020-11-18 | 1.1754 | 1.1707 | 1.1707 | -0.0065 | 1.1699A | 1.1752B | 1.1635 | 1.2026 | 0 | 0 |
DMDEC20 | 2020-12-16 | 1.1761 | 1.1715 | 1.1715 | -0.0064 | 1.1705A | 1.1759B | 1.0778 | 1.2034 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1785 | 1.1740 | 1.1740 | -0.0064 | 1.1731A | 1.1784B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1810 | 1.1764 | 1.1764 | -0.0064 | 1.1755A | 1.1808B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1835 | 1.1788 | 1.1788 | -0.0065 | 1.1779A | 1.1832B | 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 | 1.1761 | 1.1715 | 1.1715 | -0.0063 | 1.1705A | 1.1759B | 1.0778 | 1.2034 | 0 | 8 |
DXMAR21 | 2021-03-17 | 1.1785 | 1.1740 | 1.1740 | -0.0064 | 1.1731A | 1.1784B | 1.0806 | 1.2059 | 0 | 8 |
DXJUN21 | 2021-06-16 | 1.1810 | 1.1764 | 1.1764 | -0.0064 | 1.1755A | 1.1808B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1835 | 1.1788 | 1.1788 | -0.0065 | 1.1779A | 1.1832B | 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 | 0.9035 | 0.9054 | 0.9054 | 0.0030 | 0.9036A | 0.9080B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.9049 | 0.9069 | 0.9069 | 0.0030 | 0.9051A | 0.9094B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9062 | 0.9083 | 0.9083 | 0.0030 | 0.9066A | 0.9108B | 0.8921 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9076 | 0.9098 | 0.9098 | 0.0031 | 0.9081A | 0.9123B | 0.9069 | 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 | 27.346 | 27.356 | 27.356 | 0.035 | 27.346A | 27.390B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 27.339 | 27.352 | 27.352 | 0.015 | 27.348A | 27.380B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 27.364 | 27.380 | 27.380 | 0.026 | 27.384A | 27.405B | 26.155 | 27.492 | 0 | 0 |
ECSEP21 | 2021-09-15 | 27.392 | 27.414 | 27.414 | 0.028 | 27.422A | 27.433B | 27.011 | 27.520 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT20 | 2020-10-21 | 1.1746 | 1.1700 | 1.1700 | -0.0065 | 1.1692A | 1.1745B | 1.1404 | 1.2019 | 0 | 0 |
EDNOV20 | 2020-11-18 | 1.1754 | 1.1707 | 1.1707 | -0.0064 | 1.1699A | 1.1752B | 1.1635 | 1.2026 | 0 | 0 |
EDDEC20 | 2020-12-16 | 1.1761 | 1.1715 | 1.1715 | -0.0064 | 1.1705A | 1.1759B | 1.0778 | 1.2034 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1785 | 1.1740 | 1.1740 | -0.0064 | 1.1731A | 1.1784B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1810 | 1.1764 | 1.1764 | -0.0065 | 1.1755A | 1.1808B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1835 | 1.1788 | 1.1788 | -0.0065 | 1.1779A | 1.1832B | 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 | 27.346 | 27.356 | 27.356 | 0.035 | 27.346A | 27.390B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 27.339 | 27.352 | 27.352 | 0.015 | 27.348A | 27.380B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 27.364 | 27.380 | 27.380 | 0.026 | 27.384A | 27.405B | 26.155 | 27.492 | 0 | 0 |
EESEP21 | 2021-09-15 | 27.392 | 27.414 | 27.414 | 0.028 | 27.422A | 27.433B | 27.011 | 27.520 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC20 | 2020-12-16 | 1.0725 | 1.0692 | 1.0692 | -0.0044 | 1.0689A | 1.0722B | 1.0489 | 1.0895 | 0 | 1 |
EFMAR21 | 2021-03-17 | 1.0718 | 1.0685 | 1.0685 | -0.0044 | 1.0681A | 1.0714B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0712 | 1.0678 | 1.0678 | -0.0045 | 1.0675A | 1.0708B | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0707 | 1.0673 | 1.0673 | -0.0043 | 1.0670A | 1.0700B | 1.0670 | 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 | 365.29 | 364.87 | 364.87 | 0.94 | 364.73A | 365.51B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 366.45 | 366.09 | 366.09 | 0.95 | 365.93A | 366.67B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 367.77 | 367.53 | 367.53 | 0.99 | 367.47A | 368.05B | 346.74 | 369.91 | 0 | 0 |
EHSEP21 | 2021-09-15 | 369.20 | 369.05 | 369.05 | 1.07 | 369.02A | 369.40B | 361.25 | 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 | 123.57 | 123.27 | 123.27 | -0.55 | 123.12A | 123.55B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 123.67 | 123.37 | 123.37 | -0.54 | 123.20A | 123.64B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 123.75 | 123.45 | 123.45 | -0.54 | 123.30A | 123.72B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 123.85 | 123.53 | 123.53 | -0.55 | 123.39A | 123.81B | 123.39 | 125.42 | 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 | 4.5110 | 4.5470 | 4.5470 | 0.0410 | 4.5200A | 4.5600B | 4.3850 | 4.5880 | 0 | 349 |
EMNOV20 | 2020-11-18 | 4.5130 | 4.5500 | 4.5500 | 0.0420 | 4.5220A | 4.5620B | 4.3870 | 4.5900 | 0 | 2 |
EMDEC20 | 2020-12-16 | 4.5160 | 4.5520 | 4.5520 | 0.0410 | 4.5250A | 4.5640B | 4.3070 | 4.6550 | 0 | 58 |
EMMAR21 | 2021-03-17 | 4.5240 | 4.5610 | 4.5610 | 0.0410 | 4.5340A | 4.5730B | 4.3980 | 4.6620 | 0 | 10 |
EMJUN21 | 2021-06-16 | 4.5320 | 4.5690 | 4.5690 | 0.0410 | 4.5430A | 4.5810B | 4.4070 | 4.6090 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5410 | 4.5780 | 4.5780 | 0.0410 | 4.5520A | 4.5890B | 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 | 0.9035 | 0.9054 | 0.9054 | 0.0030 | 0.9036A | 0.9080B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.9049 | 0.9069 | 0.9069 | 0.0030 | 0.9051A | 0.9094B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9062 | 0.9083 | 0.9083 | 0.0030 | 0.9066A | 0.9108B | 0.8921 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9076 | 0.9098 | 0.9098 | 0.0031 | 0.9081A | 0.9123B | 0.9069 | 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 | 1.0725 | 1.0692 | 1.0692 | -0.0044 | 1.0689A | 1.0722B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0718 | 1.0685 | 1.0685 | -0.0044 | 1.0681A | 1.0714B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0712 | 1.0678 | 1.0678 | -0.0045 | 1.0675A | 1.0708B | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0707 | 1.0673 | 1.0673 | -0.0043 | 1.0670A | 1.0700B | 1.0670 | 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 | 4.5110 | 4.5470 | 4.5470 | 0.0410 | 4.5200A | 4.5600B | 4.3850 | 4.5880 | 0 | 0 |
EUNOV20 | 2020-11-18 | 4.5130 | 4.5500 | 4.5500 | 0.0420 | 4.5220A | 4.5620B | 4.3870 | 4.5900 | 0 | 0 |
EUDEC20 | 2020-12-16 | 4.5160 | 4.5520 | 4.5520 | 0.0410 | 4.5250A | 4.5640B | 4.3070 | 4.6550 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.5240 | 4.5610 | 4.5610 | 0.0410 | 4.5340A | 4.5730B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.5320 | 4.5690 | 4.5690 | 0.0410 | 4.5430A | 4.5810B | 4.4070 | 4.6090 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5410 | 4.5780 | 4.5780 | 0.0410 | 4.5520A | 4.5890B | 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 | 4.5163 | 4.5518 | 4.5518 | 0.0412 | 4.5245A | 4.5649B | 2.8675 | 4.6664 | 0 | 296 |
EXMAR21 | 2021-03-17 | 4.5245 | 4.5610 | 4.5610 | 0.0418 | 4.5333A | 4.5734B | 4.3327 | 3436.3756 | 0 | 17 |
EXJUN21 | 2021-06-16 | 4.5329 | 4.5691 | 4.5691 | 0.0413 | 4.5425A | 4.5814B | 4.3586 | 115.9165 | 0 | 6 |
EXSEP21 | 2021-09-15 | 4.5413 | 4.5775 | 4.5775 | 0.0409 | 4.5514A | 4.5895B | 4.3848 | 4.6468 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.5489 | 4.5867 | 4.5867 | 0.0414 | 4.5607A | 4.5976B | 4.4110 | 4.6612 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5573 | 4.5960 | 4.5960 | 0.0417 | 4.5703A | 4.6061B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5660 | 4.6051 | 4.6051 | 0.0415 | 4.5802A | 4.6149B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5759 | 4.6153 | 4.6153 | 0.0415 | 4.5911A | 4.6244B | 4.4584 | 4.7028 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5865 | 4.6268 | 4.6268 | 0.0406 | 4.6037A | 4.6353B | 4.4714 | 4.7135 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.6394 | 4.6384 | 4.6384 | 0.0398 | 4.6163A | 4.6461B | 4.4827 | 4.7229 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6525 | 4.6522 | 4.6522 | 0.0391 | 4.6308A | 4.6588B | 4.4961 | 4.6953 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6641 | 4.6647 | 4.6647 | 0.0382 | 4.6438A | 4.6705B | 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 | 123.57 | 123.27 | 123.27 | -0.55 | 123.12A | 123.55B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 123.67 | 123.37 | 123.37 | -0.54 | 123.20A | 123.64B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 123.75 | 123.45 | 123.45 | -0.54 | 123.30A | 123.72B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 123.85 | 123.53 | 123.53 | -0.55 | 123.39A | 123.81B | 123.39 | 125.42 | 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 | 0.9118 | 0.9129 | 0.9129 | 0.0014 | 0.9120A | 0.9133B | 0.8977 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9092 | 0.9102 | 0.9102 | 0.0013 | 0.9095A | 0.9107B | 0.8953 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9067 | 0.9078 | 0.9078 | 0.0013 | 0.9070A | 0.9082B | 0.8930 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9043 | 0.9053 | 0.9053 | 0.0012 | 0.9046A | 0.9057B | 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 | 0.9118 | 0.9129 | 0.9129 | 0.0014 | 0.9120A | 0.9133B | 0.8977 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9092 | 0.9102 | 0.9102 | 0.0012 | 0.9095A | 0.9107B | 0.8953 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9067 | 0.9078 | 0.9078 | 0.0013 | 0.9070A | 0.9082B | 0.8930 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9043 | 0.9053 | 0.9053 | 0.0012 | 0.9046A | 0.9057B | 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 | 105.08 | 105.24 | 105.24 | 0.12 | 105.08A | 105.24B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 104.93 | 105.10 | 105.10 | 0.13 | 104.93A | 105.09B | 103.73 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 104.79 | 104.96 | 104.96 | 0.13 | 104.79A | 104.94B | 103.59 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 104.65 | 104.81 | 104.81 | 0.12 | 104.65A | 104.79B | 103.45 | 105.51 | 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 | 105.08 | 105.24 | 105.24 | 0.12 | 105.08A | 105.24B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 104.93 | 105.10 | 105.10 | 0.13 | 104.93A | 105.09B | 103.73 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 104.79 | 104.96 | 104.96 | 0.13 | 104.79A | 104.94B | 103.59 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 104.65 | 104.81 | 104.81 | 0.12 | 104.65A | 104.79B | 103.45 | 105.51 | 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 | 4.9990 | 5.0270 | 5.0270 | 0.0290 | 5.0060A | 5.0430B | 4.7920 | 5.0590 | 0 | 0 |
PMNOV20 | 2020-11-18 | 4.9990 | 5.0270 | 5.0270 | 0.0290 | 5.0060A | 5.0440B | 4.7920 | 5.0590 | 0 | 0 |
PMDEC20 | 2020-12-16 | 4.9990 | 5.0270 | 5.0270 | 0.0290 | 5.0070A | 5.0450B | 4.7920 | 5.5150 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0460 | 5.0300 | 5.0300 | 0.0290 | 5.0090A | 5.0460B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.0470 | 5.0300 | 5.0300 | 0.0280 | 5.0110A | 5.0470B | 4.7980 | 5.0630 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0480 | 5.0320 | 5.0320 | 0.0280 | 5.0130A | 5.0480B | 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 | 1.3017 | 1.2937 | 1.2937 | -0.0116 | 1.2905A | 1.3015B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3026 | 1.2945 | 1.2945 | -0.0116 | 1.2913A | 1.3022B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3031 | 1.2950 | 1.2950 | -0.0116 | 1.2919A | 1.3028B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3037 | 1.2956 | 1.2956 | -0.0116 | 1.2926A | 1.3034B | 1.2705 | 1.3085 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC20 | 2020-12-16 | 4.9988 | 5.0270 | 5.0270 | 0.0285 | 5.0064A | 5.0450B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 5.0008 | 5.0294 | 5.0294 | 0.0292 | 5.0084A | 5.0469B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0019 | 5.0304 | 5.0304 | 0.0288 | 5.0104A | 5.0475B | 4.7977 | 5.0630 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0483 | 5.0316 | 5.0316 | 0.0281 | 5.0122A | 5.0483B | 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 | 1.3017 | 1.2937 | 1.2937 | -0.0116 | 1.2905A | 1.3015B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3026 | 1.2945 | 1.2945 | -0.0116 | 1.2913A | 1.3022B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3031 | 1.2950 | 1.2950 | -0.0116 | 1.2919A | 1.3028B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3037 | 1.2956 | 1.2956 | -0.0116 | 1.2926A | 1.3034B | 1.2705 | 1.3085 | 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 | 3.8420 | 3.8860 | 3.8860 | 0.0560 | 3.8470A | 3.8970B | 3.6580 | 3.9400 | 0 | 2 |
UMNOV20 | 2020-11-18 | 3.8410 | 3.8860 | 3.8860 | 0.0560 | 3.8470A | 3.8970B | 3.6580 | 3.9280 | 0 | 0 |
UMDEC20 | 2020-12-16 | 3.8410 | 3.8850 | 3.8850 | 0.0550 | 3.8470A | 3.8960B | 3.6570 | 4.2930 | 0 | 56 |
UMMAR21 | 2021-03-17 | 3.8400 | 3.8850 | 3.8850 | 0.0560 | 3.8460A | 3.8960B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.8390 | 3.8840 | 3.8840 | 0.0560 | 3.8460A | 3.8940B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.8380 | 3.8830 | 3.8830 | 0.0550 | 3.8450A | 3.8930B | 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 | 3.8420 | 3.8860 | 3.8860 | 0.0560 | 3.8470A | 3.8970B | 3.6580 | 3.9400 | 0 | 0 |
USNOV20 | 2020-11-18 | 3.8410 | 3.8860 | 3.8860 | 0.0560 | 3.8470A | 3.8970B | 3.6580 | 3.9280 | 0 | 0 |
USDEC20 | 2020-12-16 | 3.8410 | 3.8850 | 3.8850 | 0.0550 | 3.8470A | 3.8960B | 3.6570 | 4.2930 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.8400 | 3.8850 | 3.8850 | 0.0560 | 3.8460A | 3.8960B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.8390 | 3.8840 | 3.8840 | 0.0560 | 3.8460A | 3.8940B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.8380 | 3.8830 | 3.8830 | 0.0550 | 3.8450A | 3.8930B | 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 | 3.8413 | 3.8852 | 3.8852 | 0.0556 | 3.8465A | 3.8968B | 3.6566 | 4.2935 | 0 | 92 |
UXMAR21 | 2021-03-17 | 3.8406 | 3.8846 | 3.8846 | 0.0560 | 3.8455A | 3.8960B | 3.6569 | 4.2883 | 0 | 21 |
UXJUN21 | 2021-06-16 | 3.8392 | 3.8835 | 3.8835 | 0.0555 | 3.8453A | 3.8946B | 3.6568 | 3.9839 | 0 | 6 |
UXSEP21 | 2021-09-15 | 3.8385 | 3.8826 | 3.8826 | 0.0550 | 3.8447A | 3.8935B | 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 |