Wyniki sesji z dnia 2020-11-06
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 | 0.7268 | 0.7272 | 0.7272 | 0.0036 | 0.7253A | 0.7287B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7271 | 0.7275 | 0.7275 | 0.0035 | 0.7257A | 0.7290B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7274 | 0.7278 | 0.7278 | 0.0035 | 0.7260A | 0.7293B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7276 | 0.7281 | 0.7281 | 0.0036 | 0.7263A | 0.7296B | 0.7022 | 0.7296 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7268 | 0.7272 | 0.7272 | 0.0036 | 0.7253A | 0.7287B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7271 | 0.7275 | 0.7275 | 0.0035 | 0.7257A | 0.7290B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7274 | 0.7278 | 0.7278 | 0.0035 | 0.7260A | 0.7293B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7276 | 0.7281 | 0.7281 | 0.0036 | 0.7263A | 0.7296B | 0.7022 | 0.7296 | 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 | 1.3063 | 1.3056 | 1.3056 | -0.0021 | 1.3049A | 1.3084B | 1.2970 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.3060 | 1.3051 | 1.3051 | -0.0023 | 1.3046A | 1.3081B | 1.2990 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.3059 | 1.3052 | 1.3052 | -0.0021 | 1.3045A | 1.3079B | 1.2992 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.3059 | 1.3051 | 1.3051 | -0.0021 | 1.3045A | 1.3078B | 1.3045 | 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 | 4.2250 | 4.2350 | 4.2350 | 0.0150 | 4.2210A | 4.2440B | 4.0460 | 4.3500 | 0 | 0 |
CMDEC20 | 2020-12-16 | 4.2280 | 4.2370 | 4.2370 | 0.0140 | 4.2240A | 4.2480B | 4.0010 | 4.4280 | 0 | 13 |
CMJAN21 | 2021-01-20 | 4.2320 | 4.2420 | 4.2420 | 0.0150 | 4.2280A | 4.2510B | 4.2160 | 4.3580 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.2370 | 4.2470 | 4.2470 | 0.0140 | 4.2340A | 4.2560B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.2460 | 4.2570 | 4.2570 | 0.0150 | 4.2440A | 4.2660B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.2560 | 4.2670 | 4.2670 | 0.0150 | 4.2540A | 4.2750B | 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 | 1.3063 | 1.3056 | 1.3056 | -0.0021 | 1.3049A | 1.3084B | 1.2970 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.3060 | 1.3051 | 1.3051 | -0.0023 | 1.3046A | 1.3081B | 1.2990 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.3059 | 1.3052 | 1.3052 | -0.0021 | 1.3045A | 1.3079B | 1.2992 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.3059 | 1.3051 | 1.3051 | -0.0021 | 1.3045A | 1.3078B | 1.3045 | 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 | 4.2286 | 4.2373 | 4.2373 | 0.0145 | 4.2238A | 4.2480B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.2375 | 4.2469 | 4.2469 | 0.0147 | 4.2332A | 4.2568B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.2462 | 4.2565 | 4.2565 | 0.0149 | 4.2434A | 4.2661B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.2562 | 4.2665 | 4.2665 | 0.0150 | 4.2539A | 4.2758B | 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 | 1.1840 | 1.1885 | 1.1885 | 0.0055 | 1.1832A | 1.1891B | 1.1635 | 1.2026 | 0 | 0 |
DMDEC20 | 2020-12-16 | 1.1848 | 1.1893 | 1.1893 | 0.0056 | 1.1840A | 1.1899B | 1.0778 | 1.2034 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.1859 | 1.1903 | 1.1903 | 0.0055 | 1.1851A | 1.1910B | 1.1657 | 1.1910 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1873 | 1.1920 | 1.1920 | 0.0057 | 1.1865A | 1.1925B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1898 | 1.1945 | 1.1945 | 0.0057 | 1.1890A | 1.1949B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1923 | 1.1969 | 1.1969 | 0.0056 | 1.1916A | 1.1974B | 1.1717 | 1.1974 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC20 | 2020-12-16 | 1.1848 | 1.1893 | 1.1893 | 0.0056 | 1.1840A | 1.1899B | 1.0778 | 1.2034 | 0 | 18 |
DXMAR21 | 2021-03-17 | 1.1873 | 1.1920 | 1.1920 | 0.0057 | 1.1865A | 1.1925B | 1.0806 | 1.2059 | 0 | 8 |
DXJUN21 | 2021-06-16 | 1.1898 | 1.1945 | 1.1945 | 0.0057 | 1.1890A | 1.1949B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1923 | 1.1969 | 1.1969 | 0.0056 | 1.1916A | 1.1974B | 1.1717 | 1.1974 | 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 | 0.9021 | 0.9045 | 0.9045 | -0.0004 | 0.9013A | 0.9057B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.9036 | 0.9059 | 0.9059 | -0.0004 | 0.9028A | 0.9071B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9051 | 0.9074 | 0.9074 | -0.0004 | 0.9043A | 0.9085B | 0.8921 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9065 | 0.9089 | 0.9089 | -0.0003 | 0.9057A | 0.9099B | 0.9014 | 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 | 26.642 | 26.656 | 26.656 | -0.097 | 26.636A | 26.702B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 26.666 | 26.680 | 26.680 | -0.093 | 26.660A | 26.721B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.701 | 26.710 | 26.710 | -0.092 | 26.695A | 26.747B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.737 | 26.742 | 26.742 | -0.087 | 26.731A | 26.776B | 26.731 | 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 | 1.1840 | 1.1885 | 1.1885 | 0.0055 | 1.1832A | 1.1891B | 1.1635 | 1.2026 | 0 | 0 |
EDDEC20 | 2020-12-16 | 1.1848 | 1.1893 | 1.1893 | 0.0056 | 1.1840A | 1.1899B | 1.0778 | 1.2034 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.1859 | 1.1903 | 1.1903 | 0.0055 | 1.1851A | 1.1910B | 1.1657 | 1.1910 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1873 | 1.1920 | 1.1920 | 0.0057 | 1.1865A | 1.1925B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1898 | 1.1945 | 1.1945 | 0.0057 | 1.1890A | 1.1949B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1923 | 1.1969 | 1.1969 | 0.0056 | 1.1916A | 1.1974B | 1.1717 | 1.1974 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC20 | 2020-12-16 | 26.642 | 26.656 | 26.656 | -0.097 | 26.636A | 26.702B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 26.666 | 26.680 | 26.680 | -0.093 | 26.660A | 26.721B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.701 | 26.710 | 26.710 | -0.092 | 26.695A | 26.747B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.737 | 26.742 | 26.742 | -0.087 | 26.731A | 26.776B | 26.731 | 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 | 1.0689 | 1.0682 | 1.0682 | -0.0038 | 1.0679A | 1.0693B | 1.0489 | 1.0895 | 0 | 2 |
EFMAR21 | 2021-03-17 | 1.0683 | 1.0675 | 1.0675 | -0.0037 | 1.0673A | 1.0686B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0676 | 1.0668 | 1.0668 | -0.0038 | 1.0667A | 1.0679B | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0670 | 1.0662 | 1.0662 | -0.0037 | 1.0660A | 1.0672B | 1.0642 | 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 | 359.20 | 358.97 | 358.97 | -0.25 | 358.69A | 359.76B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 360.44 | 360.26 | 360.26 | -0.26 | 360.05A | 360.99B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 361.50 | 361.32 | 361.32 | -0.23 | 361.12A | 362.03B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 362.82 | 362.58 | 362.58 | -0.29 | 362.44A | 363.24B | 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 | 122.59 | 122.75 | 122.75 | -0.04 | 122.50A | 122.87B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 122.70 | 122.85 | 122.85 | -0.04 | 122.61A | 122.96B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 122.80 | 122.95 | 122.95 | -0.04 | 122.71A | 123.06B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 122.90 | 123.04 | 123.04 | -0.05 | 122.80A | 123.16B | 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 | 4.5210 | 4.5260 | 4.5260 | 0.0020 | 4.5130A | 4.5330B | 4.3870 | 4.6440 | 0 | 10 |
EMDEC20 | 2020-12-16 | 4.5230 | 4.5280 | 4.5280 | 0.0020 | 4.5150A | 4.5350B | 4.3070 | 4.6550 | 0 | 77 |
EMJAN21 | 2021-01-20 | 4.5270 | 4.5310 | 4.5310 | 0.0010 | 4.5180A | 4.5380B | 4.5150 | 4.6500 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.5310 | 4.5350 | 4.5350 | 0.0010 | 4.5230A | 4.5420B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.5380 | 4.5430 | 4.5430 | 0.0020 | 4.5300A | 4.5490B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5470 | 4.5510 | 4.5510 | 0.0020 | 4.5390A | 4.5560B | 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 | 0.9021 | 0.9045 | 0.9045 | -0.0004 | 0.9013A | 0.9057B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.9036 | 0.9059 | 0.9059 | -0.0004 | 0.9028A | 0.9071B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9051 | 0.9074 | 0.9074 | -0.0004 | 0.9043A | 0.9085B | 0.8921 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9065 | 0.9089 | 0.9089 | -0.0003 | 0.9057A | 0.9099B | 0.9014 | 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 | 1.0689 | 1.0682 | 1.0682 | -0.0038 | 1.0679A | 1.0693B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0683 | 1.0675 | 1.0675 | -0.0037 | 1.0673A | 1.0686B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0676 | 1.0668 | 1.0668 | -0.0038 | 1.0667A | 1.0679B | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0670 | 1.0662 | 1.0662 | -0.0037 | 1.0660A | 1.0672B | 1.0642 | 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 | 4.5210 | 4.5260 | 4.5260 | 0.0020 | 4.5130A | 4.5330B | 4.3870 | 4.6440 | 0 | 0 |
EUDEC20 | 2020-12-16 | 4.5230 | 4.5280 | 4.5280 | 0.0020 | 4.5150A | 4.5350B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.5270 | 4.5310 | 4.5310 | 0.0010 | 4.5180A | 4.5380B | 4.5150 | 4.6500 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.5310 | 4.5350 | 4.5350 | 0.0010 | 4.5230A | 4.5420B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.5380 | 4.5430 | 4.5430 | 0.0020 | 4.5300A | 4.5490B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5470 | 4.5510 | 4.5510 | 0.0020 | 4.5390A | 4.5560B | 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 | 4.5230 | 4.5278 | 4.5278 | 0.0017 | 4.5147A | 4.5355B | 2.8675 | 4.6664 | 0 | 429 |
EXMAR21 | 2021-03-17 | 4.5308 | 4.5353 | 4.5353 | 0.0020 | 4.5223A | 4.5421B | 4.3327 | 3436.3756 | 0 | 28 |
EXJUN21 | 2021-06-16 | 4.5376 | 4.5425 | 4.5425 | 0.0021 | 4.5298A | 4.5492B | 4.3586 | 115.9165 | 0 | 12 |
EXSEP21 | 2021-09-15 | 4.5462 | 4.5504 | 4.5504 | 0.0023 | 4.5383A | 4.5566B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.5557 | 4.5592 | 4.5592 | 0.0025 | 4.5473A | 4.5648B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5656 | 4.5686 | 4.5686 | 0.0028 | 4.5573A | 4.5737B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5740 | 4.5783 | 4.5783 | 0.0034 | 4.5678A | 4.5826B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5833 | 4.5888 | 4.5888 | 0.0042 | 4.5787A | 4.5923B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5922 | 4.5997 | 4.5997 | 0.0044 | 4.5905A | 4.6025B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.6044 | 4.6112 | 4.6112 | 0.0048 | 4.6029A | 4.6130B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6187 | 4.6248 | 4.6248 | 0.0054 | 4.6172A | 4.6253B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6303 | 4.6370 | 4.6370 | 0.0055 | 4.6303A | 4.6365B | 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 | 122.59 | 122.75 | 122.75 | -0.04 | 122.50A | 122.86B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 122.70 | 122.85 | 122.85 | -0.04 | 122.60A | 122.97B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 122.80 | 122.95 | 122.95 | -0.04 | 122.71A | 123.07B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 122.90 | 123.04 | 123.04 | -0.05 | 122.80A | 123.16B | 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 | 0.9021 | 0.8981 | 0.8981 | -0.0074 | 0.8976A | 0.9023B | 0.8976 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.8996 | 0.8957 | 0.8957 | -0.0073 | 0.8952A | 0.8998B | 0.8952 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8972 | 0.8931 | 0.8931 | -0.0075 | 0.8927A | 0.8973B | 0.8927 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8948 | 0.8906 | 0.8906 | -0.0075 | 0.8903A | 0.8948B | 0.8903 | 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 | 0.9021 | 0.8981 | 0.8981 | -0.0074 | 0.8976A | 0.9023B | 0.8976 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.8996 | 0.8957 | 0.8957 | -0.0073 | 0.8952A | 0.8998B | 0.8952 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.8972 | 0.8931 | 0.8931 | -0.0075 | 0.8927A | 0.8973B | 0.8927 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8948 | 0.8906 | 0.8906 | -0.0075 | 0.8903A | 0.8948B | 0.8903 | 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 | 103.46 | 103.22 | 103.22 | -0.51 | 103.16A | 103.48B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 103.33 | 103.08 | 103.08 | -0.52 | 103.02A | 103.35B | 103.02 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.20 | 102.95 | 102.95 | -0.52 | 102.89A | 103.21B | 102.89 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.07 | 102.82 | 102.82 | -0.52 | 102.77A | 103.08B | 102.77 | 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 | 103.46 | 103.22 | 103.22 | -0.51 | 103.16A | 103.48B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 103.33 | 103.08 | 103.08 | -0.52 | 103.02A | 103.35B | 103.02 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.20 | 102.95 | 102.95 | -0.52 | 102.89A | 103.21B | 102.89 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.07 | 102.82 | 102.82 | -0.52 | 102.77A | 103.08B | 102.77 | 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 | 5.0010 | 5.0050 | 5.0050 | 0.0030 | 4.9890A | 5.0220B | 4.7920 | 5.1440 | 0 | 0 |
PMDEC20 | 2020-12-16 | 5.0010 | 5.0050 | 5.0050 | 0.0030 | 4.9890A | 5.0220B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 5.0020 | 5.0070 | 5.0070 | 0.0040 | 4.9900A | 5.0220B | 4.9880 | 5.1460 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0010 | 5.0050 | 5.0050 | 0.0030 | 4.9900A | 5.0210B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 4.9990 | 5.0070 | 5.0070 | 0.0050 | 4.9900A | 5.0210B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0010 | 5.0070 | 5.0070 | 0.0040 | 4.9910A | 5.0220B | 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 | 1.3135 | 1.3148 | 1.3148 | 0.0067 | 1.3112A | 1.3157B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3142 | 1.3155 | 1.3155 | 0.0066 | 1.3118A | 1.3164B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3148 | 1.3161 | 1.3161 | 0.0066 | 1.3126A | 1.3170B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3154 | 1.3168 | 1.3168 | 0.0067 | 1.3133A | 1.3177B | 1.2705 | 1.3177 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC20 | 2020-12-16 | 5.0009 | 5.0062 | 5.0062 | 0.0040 | 4.9892A | 5.0226B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 5.0012 | 5.0048 | 5.0048 | 0.0027 | 4.9891A | 5.0217B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0020 | 5.0065 | 5.0065 | 0.0044 | 4.9894A | 5.0216B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0002 | 5.0072 | 5.0072 | 0.0046 | 4.9906A | 5.0222B | 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 | 1.3135 | 1.3147 | 1.3147 | 0.0066 | 1.3112A | 1.3157B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3142 | 1.3155 | 1.3155 | 0.0066 | 1.3118A | 1.3164B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3148 | 1.3160 | 1.3160 | 0.0065 | 1.3126A | 1.3170B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3154 | 1.3167 | 1.3167 | 0.0066 | 1.3133A | 1.3177B | 1.2705 | 1.3177 | 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 | 3.8180 | 3.8070 | 3.8070 | -0.0180 | 3.7980A | 3.8270B | 3.6580 | 3.9670 | 0 | 0 |
UMDEC20 | 2020-12-16 | 3.8180 | 3.8070 | 3.8070 | -0.0170 | 3.7980A | 3.8270B | 3.6570 | 4.2930 | 0 | 60 |
UMJAN21 | 2021-01-20 | 3.8170 | 3.8060 | 3.8060 | -0.0170 | 3.7970A | 3.8260B | 3.7970 | 3.9660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.8160 | 3.8050 | 3.8050 | -0.0170 | 3.7950A | 3.8240B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.8140 | 3.8030 | 3.8030 | -0.0170 | 3.7940A | 3.8220B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.8130 | 3.8020 | 3.8020 | -0.0160 | 3.7930A | 3.8210B | 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 | 3.8180 | 3.8070 | 3.8070 | -0.0180 | 3.7980A | 3.8270B | 3.6580 | 3.9670 | 0 | 0 |
USDEC20 | 2020-12-16 | 3.8180 | 3.8070 | 3.8070 | -0.0170 | 3.7980A | 3.8270B | 3.6570 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.8170 | 3.8060 | 3.8060 | -0.0170 | 3.7970A | 3.8260B | 3.7970 | 3.9660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.8160 | 3.8050 | 3.8050 | -0.0170 | 3.7950A | 3.8240B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.8140 | 3.8030 | 3.8030 | -0.0170 | 3.7940A | 3.8220B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.8130 | 3.8020 | 3.8020 | -0.0160 | 3.7930A | 3.8210B | 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 | 3.8176 | 3.8068 | 3.8068 | -0.0172 | 3.7971A | 3.8271B | 3.6566 | 4.2935 | 0 | 99 |
UXMAR21 | 2021-03-17 | 3.8158 | 3.8044 | 3.8044 | -0.0174 | 3.7948A | 3.8245B | 3.6569 | 4.2883 | 0 | 29 |
UXJUN21 | 2021-06-16 | 3.8134 | 3.8030 | 3.8030 | -0.0170 | 3.7939A | 3.8226B | 3.6568 | 3.9839 | 0 | 6 |
UXSEP21 | 2021-09-15 | 3.8127 | 3.8016 | 3.8016 | -0.0168 | 3.7930A | 3.8212B | 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 |