Wyniki sesji z dnia 2020-11-02
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 | 0.7035 | 0.7045 | 0.7045 | -0.0013 | 0.7034A | 0.7051B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7037 | 0.7048 | 0.7048 | -0.0013 | 0.7037A | 0.7054B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7040 | 0.7051 | 0.7051 | -0.0013 | 0.7039A | 0.7056B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7042 | 0.7053 | 0.7053 | -0.0013 | 0.7042A | 0.7058B | 0.7022 | 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 | 0.7035 | 0.7045 | 0.7045 | -0.0013 | 0.7034A | 0.7051B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7037 | 0.7048 | 0.7048 | -0.0013 | 0.7037A | 0.7054B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7040 | 0.7051 | 0.7051 | -0.0013 | 0.7039A | 0.7056B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7042 | 0.7053 | 0.7053 | -0.0013 | 0.7042A | 0.7058B | 0.7022 | 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 | 1.3297 | 1.3268 | 1.3268 | -0.0031 | 1.3257A | 1.3301B | 1.2970 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.3294 | 1.3265 | 1.3265 | -0.0031 | 1.3254A | 1.3298B | 1.2990 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.3293 | 1.3264 | 1.3264 | -0.0031 | 1.3252A | 1.3296B | 1.2992 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.3293 | 1.3263 | 1.3263 | -0.0031 | 1.3252A | 1.3295B | 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 | 4.3130 | 4.3080 | 4.3080 | -0.0120 | 4.3060A | 4.3100B | 4.0460 | 4.3500 | 0 | 0 |
CMDEC20 | 2020-12-16 | 4.3160 | 4.3120 | 4.3120 | -0.0120 | 4.3090A | 4.3140B | 4.0010 | 4.4280 | 0 | 13 |
CMJAN21 | 2021-01-20 | 4.3210 | 4.3160 | 4.3160 | -0.0120 | 4.3140A | 4.3180B | 4.2720 | 4.3580 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.3280 | 4.3230 | 4.3230 | -0.0110 | 4.3200A | 4.3250B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.3390 | 4.3330 | 4.3330 | -0.0110 | 4.3310A | 4.3350B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.3490 | 4.3430 | 4.3430 | -0.0120 | 4.3420A | 4.3440B | 4.1830 | 4.3850 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNDEC20 | 2020-12-16 | 1.3297 | 1.3268 | 1.3268 | -0.0031 | 1.3257A | 1.3301B | 1.2970 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.3294 | 1.3265 | 1.3265 | -0.0031 | 1.3254A | 1.3298B | 1.2990 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.3293 | 1.3264 | 1.3264 | -0.0031 | 1.3252A | 1.3296B | 1.2992 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.3293 | 1.3263 | 1.3263 | -0.0031 | 1.3252A | 1.3295B | 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 | 4.3159 | 4.3117 | 4.3117 | -0.0117 | 4.3086A | 4.3144B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.3274 | 4.3224 | 4.3224 | -0.0118 | 4.3200A | 4.3251B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.3381 | 4.3330 | 4.3330 | -0.0112 | 4.3309A | 4.3350B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.3488 | 4.3434 | 4.3434 | -0.0113 | 4.3417A | 4.3449B | 4.1827 | 4.3854 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMNOV20 | 2020-11-18 | 1.1651 | 1.1637 | 1.1637 | -0.0054 | 1.1638A | 1.1659B | 1.1635 | 1.2026 | 0 | 0 |
DMDEC20 | 2020-12-16 | 1.1660 | 1.1645 | 1.1645 | -0.0055 | 1.1646A | 1.1667B | 1.0778 | 1.2034 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.1670 | 1.1656 | 1.1656 | -0.0054 | 1.1657A | 1.1677B | 1.1657 | 1.1890 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1684 | 1.1671 | 1.1671 | -0.0054 | 1.1673A | 1.1692B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1710 | 1.1696 | 1.1696 | -0.0053 | 1.1697A | 1.1717B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1735 | 1.1720 | 1.1720 | -0.0054 | 1.1721A | 1.1741B | 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 | 1.1660 | 1.1645 | 1.1645 | -0.0055 | 1.1646A | 1.1667B | 1.0778 | 1.2034 | 0 | 18 |
DXMAR21 | 2021-03-17 | 1.1684 | 1.1671 | 1.1671 | -0.0054 | 1.1673A | 1.1692B | 1.0806 | 1.2059 | 0 | 8 |
DXJUN21 | 2021-06-16 | 1.1710 | 1.1696 | 1.1696 | -0.0053 | 1.1697A | 1.1717B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1735 | 1.1720 | 1.1720 | -0.0054 | 1.1721A | 1.1741B | 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 | 0.9016 | 0.9010 | 0.9010 | -0.0010 | 0.9004A | 0.9032B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.9031 | 0.9024 | 0.9024 | -0.0010 | 0.9019A | 0.9046B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9046 | 0.9039 | 0.9039 | -0.0010 | 0.9034A | 0.9061B | 0.8921 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9061 | 0.9053 | 0.9053 | -0.0010 | 0.9049A | 0.9075B | 0.9039 | 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 | 27.209 | 27.163 | 27.163 | -0.111 | 27.139A | 27.182B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 27.236 | 27.186 | 27.186 | -0.110 | 27.167A | 27.200B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 27.274 | 27.217 | 27.217 | -0.109 | 27.203A | 27.230B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 27.310 | 27.247 | 27.247 | -0.111 | 27.239A | 27.257B | 27.011 | 27.545 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDNOV20 | 2020-11-18 | 1.1651 | 1.1637 | 1.1637 | -0.0054 | 1.1638A | 1.1659B | 1.1635 | 1.2026 | 0 | 0 |
EDDEC20 | 2020-12-16 | 1.1660 | 1.1645 | 1.1645 | -0.0055 | 1.1646A | 1.1667B | 1.0778 | 1.2034 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.1670 | 1.1656 | 1.1656 | -0.0054 | 1.1657A | 1.1677B | 1.1657 | 1.1890 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1684 | 1.1671 | 1.1671 | -0.0053 | 1.1673A | 1.1692B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1710 | 1.1696 | 1.1696 | -0.0054 | 1.1697A | 1.1717B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1735 | 1.1720 | 1.1720 | -0.0054 | 1.1721A | 1.1741B | 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 | 27.209 | 27.163 | 27.163 | -0.111 | 27.139A | 27.182B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 27.236 | 27.186 | 27.186 | -0.109 | 27.167A | 27.200B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 27.274 | 27.217 | 27.217 | -0.109 | 27.203A | 27.230B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 27.310 | 27.247 | 27.247 | -0.111 | 27.239A | 27.257B | 27.011 | 27.545 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC20 | 2020-12-16 | 1.0685 | 1.0691 | 1.0691 | -0.0001 | 1.0684A | 1.0693B | 1.0489 | 1.0895 | 0 | 2 |
EFMAR21 | 2021-03-17 | 1.0678 | 1.0684 | 1.0684 | -0.0001 | 1.0678A | 1.0686B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0672 | 1.0678 | 1.0678 | 0.0000 | 1.0672A | 1.0679B | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0666 | 1.0670 | 1.0670 | -0.0001 | 1.0666A | 1.0672B | 1.0656 | 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 | 367.24 | 367.00 | 367.00 | -0.54 | 366.94A | 366.77B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 368.16 | 367.87 | 367.87 | -0.92 | 367.89A | 367.91B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 369.87 | 369.55 | 369.55 | -0.61 | 369.63A | 369.32B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 371.29 | 370.94 | 370.94 | -0.64 | 371.13A | 370.59B | 361.25 | 373.46 | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJDEC20 | 2020-12-16 | 122.05 | 121.86 | 121.86 | -0.32 | 121.86A | 122.09B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 122.16 | 121.96 | 121.96 | -0.33 | 121.97A | 122.20B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 122.26 | 122.06 | 122.06 | -0.32 | 122.07A | 122.29B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 122.36 | 122.16 | 122.16 | -0.32 | 122.17A | 122.38B | 122.05 | 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 | 4.6080 | 4.6060 | 4.6060 | -0.0130 | 4.6040A | 4.6060B | 4.3870 | 4.6440 | 0 | 10 |
EMDEC20 | 2020-12-16 | 4.6110 | 4.6090 | 4.6090 | -0.0130 | 4.6070A | 4.6080B | 4.3070 | 4.6550 | 0 | 68 |
EMJAN21 | 2021-01-20 | 4.6150 | 4.6130 | 4.6130 | -0.0130 | 4.6110A | 4.6120B | 4.5780 | 4.6500 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.6210 | 4.6180 | 4.6180 | -0.0130 | 4.6160A | 4.6170B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.6290 | 4.6260 | 4.6260 | -0.0130 | 4.6250A | 4.6250B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.6380 | 4.6350 | 4.6350 | -0.0120 | 4.6330A | 4.6320B | 4.4850 | 4.6710 | 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 | 0.9016 | 0.9010 | 0.9010 | -0.0010 | 0.9004A | 0.9032B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.9031 | 0.9024 | 0.9024 | -0.0010 | 0.9019A | 0.9046B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9046 | 0.9039 | 0.9039 | -0.0010 | 0.9034A | 0.9061B | 0.8921 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9061 | 0.9053 | 0.9053 | -0.0010 | 0.9049A | 0.9075B | 0.9039 | 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 | 1.0685 | 1.0691 | 1.0691 | -0.0001 | 1.0684A | 1.0693B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0678 | 1.0684 | 1.0684 | -0.0001 | 1.0678A | 1.0686B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0672 | 1.0678 | 1.0678 | 0.0000 | 1.0672A | 1.0679B | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0666 | 1.0670 | 1.0670 | -0.0001 | 1.0666A | 1.0672B | 1.0656 | 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 | 4.6080 | 4.6060 | 4.6060 | -0.0130 | 4.6040A | 4.6060B | 4.3870 | 4.6440 | 0 | 0 |
EUDEC20 | 2020-12-16 | 4.6110 | 4.6090 | 4.6090 | -0.0130 | 4.6070A | 4.6080B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.6150 | 4.6130 | 4.6130 | -0.0130 | 4.6110A | 4.6120B | 4.5780 | 4.6500 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.6210 | 4.6180 | 4.6180 | -0.0130 | 4.6160A | 4.6170B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.6290 | 4.6260 | 4.6260 | -0.0130 | 4.6250A | 4.6250B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.6380 | 4.6350 | 4.6350 | -0.0120 | 4.6330A | 4.6320B | 4.4850 | 4.6710 | 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 | 4.6110 | 4.6093 | 4.6093 | -0.0130 | 4.6064A | 4.6088B | 2.8675 | 4.6664 | 0 | 410 |
EXMAR21 | 2021-03-17 | 4.6203 | 4.6179 | 4.6179 | -0.0132 | 4.6152A | 4.6174B | 4.3327 | 3436.3756 | 0 | 28 |
EXJUN21 | 2021-06-16 | 4.6288 | 4.6264 | 4.6264 | -0.0124 | 4.6243A | 4.6251B | 4.3586 | 115.9165 | 0 | 10 |
EXSEP21 | 2021-09-15 | 4.6373 | 4.6346 | 4.6346 | -0.0122 | 4.6328A | 4.6328B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.6471 | 4.6439 | 4.6439 | -0.0127 | 4.6421A | 4.6415B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.6581 | 4.6539 | 4.6539 | -0.0130 | 4.6534A | 4.6510B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.6690 | 4.6641 | 4.6641 | -0.0130 | 4.6642A | 4.6604B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.6812 | 4.6755 | 4.6755 | -0.0128 | 4.6755A | 4.6708B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.6938 | 4.6873 | 4.6873 | -0.0127 | 4.6883A | 4.6818B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.7065 | 4.6992 | 4.6992 | -0.0126 | 4.7013A | 4.6929B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.7212 | 4.7128 | 4.7128 | -0.0129 | 4.7162A | 4.7059B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.7350 | 4.7259 | 4.7259 | -0.0126 | 4.7303A | 4.7180B | 4.5894 | 4.7573 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYDEC20 | 2020-12-16 | 122.05 | 121.86 | 121.86 | -0.32 | 121.86A | 122.09B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 122.16 | 121.96 | 121.96 | -0.33 | 121.97A | 122.20B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 122.26 | 122.06 | 122.06 | -0.32 | 122.07A | 122.29B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 122.36 | 122.16 | 122.16 | -0.32 | 122.17A | 122.38B | 122.05 | 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 | 0.9162 | 0.9180 | 0.9180 | 0.0041 | 0.9159A | 0.9179B | 0.8977 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9137 | 0.9154 | 0.9154 | 0.0041 | 0.9134A | 0.9154B | 0.8953 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9112 | 0.9130 | 0.9130 | 0.0041 | 0.9109A | 0.9128B | 0.8930 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9087 | 0.9105 | 0.9105 | 0.0041 | 0.9085A | 0.9103B | 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 | 0.9162 | 0.9180 | 0.9180 | 0.0041 | 0.9159A | 0.9179B | 0.8977 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9137 | 0.9154 | 0.9154 | 0.0041 | 0.9134A | 0.9154B | 0.8953 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9112 | 0.9130 | 0.9130 | 0.0041 | 0.9109A | 0.9128B | 0.8930 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9087 | 0.9105 | 0.9105 | 0.0041 | 0.9085A | 0.9103B | 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 | 104.67 | 104.64 | 104.64 | 0.20 | 104.58A | 104.67B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 104.53 | 104.50 | 104.50 | 0.19 | 104.44A | 104.53B | 103.73 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 104.39 | 104.36 | 104.36 | 0.19 | 104.31A | 104.39B | 103.59 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 104.25 | 104.22 | 104.22 | 0.19 | 104.18A | 104.25B | 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 | 104.67 | 104.64 | 104.64 | 0.20 | 104.58A | 104.67B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 104.53 | 104.50 | 104.50 | 0.19 | 104.44A | 104.53B | 103.73 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 104.39 | 104.36 | 104.36 | 0.19 | 104.31A | 104.39B | 103.59 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 104.25 | 104.22 | 104.22 | 0.19 | 104.18A | 104.25B | 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 | 5.1080 | 5.1160 | 5.1160 | -0.0080 | 5.1030A | 5.1160B | 4.7920 | 5.1440 | 0 | 0 |
PMDEC20 | 2020-12-16 | 5.1090 | 5.1170 | 5.1170 | -0.0080 | 5.1030A | 5.1170B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 5.1100 | 5.1180 | 5.1180 | -0.0080 | 5.1050A | 5.1180B | 5.0270 | 5.1460 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.1120 | 5.1180 | 5.1180 | -0.0090 | 5.1060A | 5.1170B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.1130 | 5.1200 | 5.1200 | -0.0070 | 5.1070A | 5.1190B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.1150 | 5.1200 | 5.1200 | -0.0080 | 5.1080A | 5.1190B | 4.8760 | 5.1480 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNDEC20 | 2020-12-16 | 1.2919 | 1.2927 | 1.2927 | -0.0045 | 1.2914A | 1.2944B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.2927 | 1.2934 | 1.2934 | -0.0044 | 1.2919A | 1.2952B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.2933 | 1.2941 | 1.2941 | -0.0044 | 1.2928A | 1.2958B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.2940 | 1.2948 | 1.2948 | -0.0043 | 1.2935A | 1.2964B | 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 | 5.1087 | 5.1167 | 5.1167 | -0.0081 | 5.1026A | 5.1173B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 5.1113 | 5.1178 | 5.1178 | -0.0086 | 5.1053A | 5.1178B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.1124 | 5.1192 | 5.1192 | -0.0075 | 5.1064A | 5.1190B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.1141 | 5.1201 | 5.1201 | -0.0073 | 5.1075A | 5.1195B | 4.8757 | 5.1481 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXDEC20 | 2020-12-16 | 1.2919 | 1.2927 | 1.2927 | -0.0044 | 1.2912A | 1.2944B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.2927 | 1.2934 | 1.2934 | -0.0044 | 1.2921A | 1.2952B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.2933 | 1.2941 | 1.2941 | -0.0044 | 1.2926A | 1.2958B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.2940 | 1.2948 | 1.2948 | -0.0043 | 1.2933A | 1.2964B | 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 | 3.9520 | 3.9580 | 3.9580 | 0.0070 | 3.9510A | 3.9560B | 3.6580 | 3.9670 | 0 | 0 |
UMDEC20 | 2020-12-16 | 3.9500 | 3.9580 | 3.9580 | 0.0070 | 3.9500A | 3.9560B | 3.6570 | 4.2930 | 0 | 58 |
UMJAN21 | 2021-01-20 | 3.9510 | 3.9580 | 3.9580 | 0.0080 | 3.9500A | 3.9560B | 3.8620 | 3.9660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.9510 | 3.9570 | 3.9570 | 0.0070 | 3.9500A | 3.9540B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.9490 | 3.9560 | 3.9560 | 0.0080 | 3.9490A | 3.9530B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.9490 | 3.9540 | 3.9540 | 0.0070 | 3.9480A | 3.9520B | 3.7500 | 3.9630 | 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 | 3.9520 | 3.9580 | 3.9580 | 0.0070 | 3.9510A | 3.9560B | 3.6580 | 3.9670 | 0 | 0 |
USDEC20 | 2020-12-16 | 3.9500 | 3.9580 | 3.9580 | 0.0070 | 3.9500A | 3.9560B | 3.6570 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.9500 | 3.9580 | 3.9580 | 0.0070 | 3.9500A | 3.9560B | 3.8620 | 3.9660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.9510 | 3.9570 | 3.9570 | 0.0070 | 3.9500A | 3.9540B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.9490 | 3.9560 | 3.9560 | 0.0080 | 3.9490A | 3.9530B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.9490 | 3.9540 | 3.9540 | 0.0070 | 3.9470A | 3.9520B | 3.7500 | 3.9630 | 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 | 3.9503 | 3.9579 | 3.9579 | 0.0071 | 3.9498A | 3.9567B | 3.6566 | 4.2935 | 0 | 99 |
UXMAR21 | 2021-03-17 | 3.9496 | 3.9568 | 3.9568 | 0.0069 | 3.9492A | 3.9548B | 3.6569 | 4.2883 | 0 | 26 |
UXJUN21 | 2021-06-16 | 3.9491 | 3.9561 | 3.9561 | 0.0078 | 3.9483A | 3.9539B | 3.6568 | 3.9839 | 0 | 6 |
UXSEP21 | 2021-09-15 | 3.9475 | 3.9543 | 3.9543 | 0.0074 | 3.9470A | 3.9524B | 3.7500 | 3.9635 | 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 |