Wyniki sesji z dnia 2020-10-23
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 | 0.7122 | 0.7108 | 0.7108 | 0.0002 | 0.7109A | 0.7154B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7125 | 0.7111 | 0.7111 | 0.0002 | 0.7112A | 0.7157B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7128 | 0.7114 | 0.7114 | 0.0002 | 0.7115A | 0.7159B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7129 | 0.7116 | 0.7116 | 0.0002 | 0.7117A | 0.7161B | 0.7032 | 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 | 0.7122 | 0.7108 | 0.7108 | 0.0002 | 0.7109A | 0.7154B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7125 | 0.7111 | 0.7111 | 0.0002 | 0.7112A | 0.7157B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7128 | 0.7114 | 0.7114 | 0.0002 | 0.7115A | 0.7159B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7129 | 0.7116 | 0.7116 | 0.0002 | 0.7117A | 0.7161B | 0.7032 | 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 | 1.3149 | 1.3149 | -0.0001 | 1.3111A | 1.3149B | 1.2970 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.3144 | 1.3145 | 1.3145 | -0.0001 | 1.3106A | 1.3145B | 1.2990 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.3143 | 1.3142 | 1.3142 | -0.0002 | 1.3105A | 1.3142B | 1.2992 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.3142 | 1.3141 | 1.3141 | -0.0003 | 1.3104A | 1.3142B | 1.3087 | 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. |
CMNOV20 | 2020-11-18 | 4.2710 | 4.2850 | 4.2850 | 0.0130 | 4.2690A | 4.2840B | 4.0460 | 4.2870 | 0 | 0 |
CMDEC20 | 2020-12-16 | 4.2740 | 4.2880 | 4.2880 | 0.0130 | 4.2720A | 4.2870B | 4.0010 | 4.4280 | 0 | 13 |
CMJAN21 | 2021-01-20 | 4.2790 | 4.2930 | 4.2930 | 0.0130 | 4.2770A | 4.2920B | 4.2720 | 4.2920 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.2860 | 4.3000 | 4.3000 | 0.0130 | 4.2840A | 4.2980B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.2970 | 4.3110 | 4.3110 | 0.0130 | 4.2960A | 4.3080B | 4.0720 | 4.3110 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.3070 | 4.3210 | 4.3210 | 0.0130 | 4.3070A | 4.3190B | 4.1830 | 4.3210 | 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 | 1.3149 | 1.3149 | -0.0001 | 1.3111A | 1.3149B | 1.2970 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.3144 | 1.3145 | 1.3145 | -0.0001 | 1.3106A | 1.3145B | 1.2990 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.3143 | 1.3142 | 1.3142 | -0.0002 | 1.3105A | 1.3142B | 1.2992 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.3142 | 1.3141 | 1.3141 | -0.0003 | 1.3104A | 1.3142B | 1.3087 | 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 | 4.2735 | 4.2880 | 4.2880 | 0.0129 | 4.2717A | 4.2877B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.2855 | 4.2995 | 4.2995 | 0.0130 | 4.2837A | 4.2986B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.2968 | 4.3103 | 4.3103 | 0.0130 | 4.2951A | 4.3088B | 4.0714 | 4.3116 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.3080 | 4.3211 | 4.3211 | 0.0130 | 4.3063A | 4.3194B | 4.1827 | 4.3216 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMNOV20 | 2020-11-18 | 1.1813 | 1.1833 | 1.1833 | 0.0005 | 1.1813A | 1.1864B | 1.1635 | 1.2026 | 0 | 0 |
DMDEC20 | 2020-12-16 | 1.1820 | 1.1840 | 1.1840 | 0.0005 | 1.1820A | 1.1871B | 1.0778 | 1.2034 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.1831 | 1.1851 | 1.1851 | 0.0004 | 1.1831A | 1.1883B | 1.1831 | 1.1890 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1847 | 1.1866 | 1.1866 | 0.0005 | 1.1847A | 1.1897B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1871 | 1.1891 | 1.1891 | 0.0006 | 1.1871A | 1.1922B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1895 | 1.1915 | 1.1915 | 0.0005 | 1.1895A | 1.1946B | 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 | 1.1820 | 1.1840 | 1.1840 | 0.0005 | 1.1820A | 1.1871B | 1.0778 | 1.2034 | 0 | 8 |
DXMAR21 | 2021-03-17 | 1.1847 | 1.1866 | 1.1866 | 0.0005 | 1.1847A | 1.1897B | 1.0806 | 1.2059 | 0 | 8 |
DXJUN21 | 2021-06-16 | 1.1871 | 1.1891 | 1.1891 | 0.0006 | 1.1871A | 1.1922B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1895 | 1.1915 | 1.1915 | 0.0005 | 1.1895A | 1.1946B | 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 | 0.9039 | 0.9078 | 0.9078 | 0.0038 | 0.9039A | 0.9077B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.9053 | 0.9092 | 0.9092 | 0.0038 | 0.9053A | 0.9091B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9067 | 0.9106 | 0.9106 | 0.0038 | 0.9067A | 0.9105B | 0.8921 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9085 | 0.9121 | 0.9121 | 0.0038 | 0.9083A | 0.9119B | 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 | 27.231 | 27.288 | 27.288 | 0.051 | 27.180A | 27.292B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 27.216 | 27.290 | 27.290 | 0.049 | 27.188A | 27.288B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 27.257 | 27.328 | 27.328 | 0.057 | 27.225A | 27.321B | 26.155 | 27.492 | 0 | 0 |
ECSEP21 | 2021-09-15 | 27.291 | 27.359 | 27.359 | 0.056 | 27.262A | 27.349B | 27.011 | 27.520 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDNOV20 | 2020-11-18 | 1.1813 | 1.1833 | 1.1833 | 0.0005 | 1.1813A | 1.1864B | 1.1635 | 1.2026 | 0 | 0 |
EDDEC20 | 2020-12-16 | 1.1820 | 1.1840 | 1.1840 | 0.0005 | 1.1820A | 1.1871B | 1.0778 | 1.2034 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.1831 | 1.1851 | 1.1851 | 0.0004 | 1.1831A | 1.1883B | 1.1831 | 1.1890 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1847 | 1.1866 | 1.1866 | 0.0005 | 1.1847A | 1.1897B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1871 | 1.1891 | 1.1891 | 0.0006 | 1.1871A | 1.1922B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1895 | 1.1915 | 1.1915 | 0.0005 | 1.1895A | 1.1946B | 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 | 27.231 | 27.288 | 27.288 | 0.051 | 27.180A | 27.292B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 27.216 | 27.290 | 27.290 | 0.049 | 27.188A | 27.288B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 27.257 | 27.328 | 27.328 | 0.057 | 27.225A | 27.321B | 26.155 | 27.492 | 0 | 0 |
EESEP21 | 2021-09-15 | 27.291 | 27.359 | 27.359 | 0.056 | 27.262A | 27.349B | 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 | 1.0707 | 1.0709 | 1.0709 | -0.0013 | 1.0707A | 1.0714B | 1.0489 | 1.0895 | 0 | 2 |
EFMAR21 | 2021-03-17 | 1.0700 | 1.0702 | 1.0702 | -0.0013 | 1.0700A | 1.0708B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0695 | 1.0695 | 1.0695 | -0.0013 | 1.0694A | 1.0700B | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0688 | 1.0688 | 1.0688 | -0.0013 | 1.0688A | 1.0692B | 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 | 365.02 | 366.17 | 366.17 | 0.96 | 364.52A | 365.98B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 366.41 | 367.41 | 367.41 | 0.99 | 365.83A | 367.16B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 367.66 | 368.77 | 368.77 | 1.10 | 367.19A | 368.44B | 346.74 | 369.91 | 0 | 0 |
EHSEP21 | 2021-09-15 | 369.08 | 370.21 | 370.21 | 1.09 | 368.68A | 369.74B | 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 | 123.77 | 124.05 | 124.05 | 0.13 | 123.77A | 124.26B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 123.87 | 124.14 | 124.14 | 0.12 | 123.87A | 124.35B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 123.96 | 124.23 | 124.23 | 0.13 | 123.96A | 124.43B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 124.05 | 124.32 | 124.32 | 0.12 | 124.05A | 124.52B | 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. |
EMNOV20 | 2020-11-18 | 4.5800 | 4.5900 | 4.5900 | 0.0090 | 4.5750A | 4.5900B | 4.3870 | 4.5940 | 0 | 2 |
EMDEC20 | 2020-12-16 | 4.5820 | 4.5920 | 4.5920 | 0.0080 | 4.5780A | 4.5920B | 4.3070 | 4.6550 | 0 | 67 |
EMJAN21 | 2021-01-20 | 4.5860 | 4.5960 | 4.5960 | 0.0080 | 4.5820A | 4.5960B | 4.5820 | 4.5990 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.5920 | 4.6020 | 4.6020 | 0.0090 | 4.5880A | 4.6010B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.6010 | 4.6100 | 4.6100 | 0.0080 | 4.5960A | 4.6090B | 4.4070 | 4.6130 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.6100 | 4.6190 | 4.6190 | 0.0080 | 4.6050A | 4.6170B | 4.4850 | 4.6210 | 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 | 0.9039 | 0.9078 | 0.9078 | 0.0038 | 0.9039A | 0.9077B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.9053 | 0.9092 | 0.9092 | 0.0038 | 0.9053A | 0.9091B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9067 | 0.9106 | 0.9106 | 0.0038 | 0.9067A | 0.9105B | 0.8921 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9085 | 0.9121 | 0.9121 | 0.0038 | 0.9083A | 0.9119B | 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 | 1.0707 | 1.0709 | 1.0709 | -0.0013 | 1.0707A | 1.0714B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0700 | 1.0702 | 1.0702 | -0.0013 | 1.0700A | 1.0708B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0695 | 1.0695 | 1.0695 | -0.0013 | 1.0694A | 1.0700B | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0688 | 1.0688 | 1.0688 | -0.0013 | 1.0688A | 1.0692B | 1.0670 | 1.0780 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUNOV20 | 2020-11-18 | 4.5800 | 4.5900 | 4.5900 | 0.0090 | 4.5750A | 4.5900B | 4.3870 | 4.5940 | 0 | 0 |
EUDEC20 | 2020-12-16 | 4.5820 | 4.5920 | 4.5920 | 0.0080 | 4.5780A | 4.5920B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.5860 | 4.5960 | 4.5960 | 0.0080 | 4.5820A | 4.5960B | 4.5820 | 4.5990 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.5920 | 4.6020 | 4.6020 | 0.0090 | 4.5880A | 4.6010B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.6010 | 4.6100 | 4.6100 | 0.0080 | 4.5960A | 4.6090B | 4.4070 | 4.6130 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.6100 | 4.6190 | 4.6190 | 0.0080 | 4.6050A | 4.6170B | 4.4850 | 4.6210 | 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 | 4.5833 | 4.5920 | 4.5920 | 0.0080 | 4.5773A | 4.5926B | 2.8675 | 4.6664 | 0 | 371 |
EXMAR21 | 2021-03-17 | 4.5929 | 4.6012 | 4.6012 | 0.0082 | 4.5872A | 4.6013B | 4.3327 | 3436.3756 | 0 | 23 |
EXJUN21 | 2021-06-16 | 4.6006 | 4.6097 | 4.6097 | 0.0081 | 4.5960A | 4.6093B | 4.3586 | 115.9165 | 0 | 9 |
EXSEP21 | 2021-09-15 | 4.6095 | 4.6183 | 4.6183 | 0.0080 | 4.6049A | 4.6177B | 4.3848 | 4.6468 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.6191 | 4.6275 | 4.6275 | 0.0083 | 4.6149A | 4.6264B | 4.4110 | 4.6612 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.6279 | 4.6367 | 4.6367 | 0.0079 | 4.6248A | 4.6351B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.6382 | 4.6462 | 4.6462 | 0.0076 | 4.6349A | 4.6441B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.6468 | 4.6568 | 4.6568 | 0.0074 | 4.6463A | 4.6540B | 4.4584 | 4.7028 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.6597 | 4.6690 | 4.6690 | 0.0073 | 4.6591A | 4.6655B | 4.4714 | 4.7135 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.6732 | 4.6816 | 4.6816 | 0.0076 | 4.6726A | 4.6774B | 4.4827 | 4.7229 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6898 | 4.6963 | 4.6963 | 0.0080 | 4.6885A | 4.6912B | 4.4961 | 4.6953 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.7028 | 4.7100 | 4.7100 | 0.0082 | 4.7031A | 4.7041B | 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 | 123.77 | 124.05 | 124.05 | 0.13 | 123.77A | 124.26B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 123.87 | 124.14 | 124.14 | 0.12 | 123.87A | 124.35B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 123.96 | 124.23 | 124.23 | 0.13 | 123.96A | 124.43B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 124.05 | 124.32 | 124.32 | 0.12 | 124.05A | 124.52B | 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 | 0.9059 | 0.9045 | 0.9045 | -0.0015 | 0.9023A | 0.9058B | 0.8977 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9033 | 0.9019 | 0.9019 | -0.0015 | 0.8998A | 0.9031B | 0.8953 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9009 | 0.8995 | 0.8995 | -0.0015 | 0.8974A | 0.9006B | 0.8930 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8979 | 0.8971 | 0.8971 | -0.0014 | 0.8950A | 0.8982B | 0.8948 | 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 | 0.9059 | 0.9045 | 0.9045 | -0.0015 | 0.9023A | 0.9058B | 0.8977 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9033 | 0.9019 | 0.9019 | -0.0015 | 0.8998A | 0.9031B | 0.8953 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9009 | 0.8995 | 0.8995 | -0.0015 | 0.8974A | 0.9006B | 0.8930 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8979 | 0.8971 | 0.8971 | -0.0014 | 0.8950A | 0.8982B | 0.8948 | 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 | 104.69 | 104.77 | 104.77 | 0.07 | 104.53A | 104.76B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 104.54 | 104.62 | 104.62 | 0.06 | 104.37A | 104.61B | 103.73 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 104.40 | 104.49 | 104.49 | 0.07 | 104.24A | 104.47B | 103.59 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 104.27 | 104.35 | 104.35 | 0.07 | 104.11A | 104.33B | 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 | 104.69 | 104.77 | 104.77 | 0.07 | 104.53A | 104.76B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 104.54 | 104.62 | 104.62 | 0.06 | 104.38A | 104.61B | 103.73 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 104.40 | 104.49 | 104.49 | 0.07 | 104.24A | 104.47B | 103.59 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 104.27 | 104.35 | 104.35 | 0.07 | 104.11A | 104.33B | 103.45 | 105.51 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMNOV20 | 2020-11-18 | | | | | | | | | 0 | 0 |
KMDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
KMJAN21 | 2021-01-20 | | | | | | | | | 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. |
KXNOV20 | 2020-11-18 | | | | | | | | | 0 | 0 |
KXDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
KXJAN21 | 2021-01-20 | | | | | | | | | 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. |
PMNOV20 | 2020-11-18 | 5.0700 | 5.0590 | 5.0590 | -0.0120 | 5.0530A | 5.0690B | 4.7920 | 5.0860 | 0 | 0 |
PMDEC20 | 2020-12-16 | 5.0700 | 5.0590 | 5.0590 | -0.0120 | 5.0540A | 5.0700B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 5.0720 | 5.0600 | 5.0600 | -0.0130 | 5.0550A | 5.0710B | 5.0550 | 5.0880 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0730 | 5.0610 | 5.0610 | -0.0130 | 5.0560A | 5.0700B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.0730 | 5.0620 | 5.0620 | -0.0130 | 5.0580A | 5.0710B | 4.7980 | 5.0890 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0750 | 5.0640 | 5.0640 | -0.0130 | 5.0600A | 5.0720B | 4.8760 | 5.0900 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNDEC20 | 2020-12-16 | 1.3069 | 1.3041 | 1.3041 | -0.0053 | 1.3042A | 1.3115B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3078 | 1.3049 | 1.3049 | -0.0053 | 1.3050A | 1.3125B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3084 | 1.3055 | 1.3055 | -0.0053 | 1.3057A | 1.3130B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3090 | 1.3061 | 1.3061 | -0.0053 | 1.3063A | 1.3135B | 1.2705 | 1.3170 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC20 | 2020-12-16 | 5.0700 | 5.0585 | 5.0585 | -0.0126 | 5.0532A | 5.0704B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 5.0728 | 5.0607 | 5.0607 | -0.0128 | 5.0560A | 5.0708B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0726 | 5.0621 | 5.0621 | -0.0128 | 5.0576A | 5.0718B | 4.7977 | 5.0894 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0743 | 5.0635 | 5.0635 | -0.0128 | 5.0595A | 5.0728B | 4.8757 | 5.0903 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXDEC20 | 2020-12-16 | 1.3069 | 1.3041 | 1.3041 | -0.0053 | 1.3042A | 1.3115B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3078 | 1.3049 | 1.3049 | -0.0053 | 1.3050A | 1.3125B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3084 | 1.3055 | 1.3055 | -0.0053 | 1.3057A | 1.3130B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3090 | 1.3061 | 1.3061 | -0.0053 | 1.3063A | 1.3135B | 1.2705 | 1.3170 | 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. |
UMNOV20 | 2020-11-18 | 3.8700 | 3.8790 | 3.8790 | 0.0050 | 3.8620A | 3.8770B | 3.6580 | 3.9280 | 0 | 0 |
UMDEC20 | 2020-12-16 | 3.8700 | 3.8780 | 3.8780 | 0.0050 | 3.8620A | 3.8760B | 3.6570 | 4.2930 | 0 | 57 |
UMJAN21 | 2021-01-20 | 3.8700 | 3.8780 | 3.8780 | 0.0050 | 3.8620A | 3.8760B | 3.8620 | 3.8800 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.8700 | 3.8780 | 3.8780 | 0.0050 | 3.8620A | 3.8750B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.8690 | 3.8770 | 3.8770 | 0.0050 | 3.8610A | 3.8740B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.8690 | 3.8760 | 3.8760 | 0.0050 | 3.8610A | 3.8730B | 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. |
USNOV20 | 2020-11-18 | 3.8700 | 3.8790 | 3.8790 | 0.0050 | 3.8620A | 3.8770B | 3.6580 | 3.9280 | 0 | 0 |
USDEC20 | 2020-12-16 | 3.8700 | 3.8780 | 3.8780 | 0.0050 | 3.8620A | 3.8760B | 3.6570 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.8700 | 3.8780 | 3.8780 | 0.0050 | 3.8620A | 3.8760B | 3.8620 | 3.8800 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.8700 | 3.8780 | 3.8780 | 0.0050 | 3.8620A | 3.8750B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.8690 | 3.8770 | 3.8770 | 0.0050 | 3.8610A | 3.8740B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.8690 | 3.8760 | 3.8760 | 0.0050 | 3.8610A | 3.8730B | 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 | 3.8697 | 3.8783 | 3.8783 | 0.0050 | 3.8617A | 3.8768B | 3.6566 | 4.2935 | 0 | 98 |
UXMAR21 | 2021-03-17 | 3.8692 | 3.8775 | 3.8775 | 0.0048 | 3.8614A | 3.8757B | 3.6569 | 4.2883 | 0 | 25 |
UXJUN21 | 2021-06-16 | 3.8690 | 3.8767 | 3.8767 | 0.0048 | 3.8607A | 3.8749B | 3.6568 | 3.9839 | 0 | 6 |
UXSEP21 | 2021-09-15 | 3.8685 | 3.8760 | 3.8760 | 0.0049 | 3.8602A | 3.8739B | 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 |