Wyniki sesji z dnia 2020-11-20
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 | 0.7311 | 0.7314 | 0.7314 | -0.0007 | 0.7307A | 0.7314B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7316 | 0.7318 | 0.7318 | -0.0008 | 0.7312A | 0.7319B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7319 | 0.7322 | 0.7322 | -0.0007 | 0.7315A | 0.7322B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7322 | 0.7325 | 0.7325 | -0.0007 | 0.7318A | 0.7325B | 0.7022 | 0.7347 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7311 | 0.7314 | 0.7314 | -0.0007 | 0.7307A | 0.7314B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7316 | 0.7318 | 0.7318 | -0.0008 | 0.7312A | 0.7319B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7319 | 0.7322 | 0.7322 | -0.0007 | 0.7315A | 0.7322B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7322 | 0.7325 | 0.7325 | -0.0007 | 0.7318A | 0.7325B | 0.7022 | 0.7348 | 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 | 1.3055 | 1.3050 | 1.3050 | -0.0024 | 1.3048A | 1.3058B | 1.2932 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.3050 | 1.3045 | 1.3045 | -0.0024 | 1.3043A | 1.3053B | 1.2929 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.3049 | 1.3044 | 1.3044 | -0.0024 | 1.3043A | 1.3052B | 1.2929 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.3049 | 1.3044 | 1.3044 | -0.0023 | 1.3043A | 1.3051B | 1.2929 | 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. |
CMDEC20 | 2020-12-16 | 4.1280 | 4.1340 | 4.1340 | 0.0000 | 4.1270A | 4.1330B | 4.0010 | 4.4280 | 0 | 7 |
CMJAN21 | 2021-01-20 | 4.1330 | 4.1380 | 4.1380 | -0.0010 | 4.1320A | 4.1380B | 4.1320 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | | 4.1410 | 4.1410 | | 4.1340A | 4.1410B | 4.1340 | 4.1410 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1390 | 4.1440 | 4.1440 | -0.0010 | 4.1370A | 4.1430B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1500 | 4.1540 | 4.1540 | -0.0010 | 4.1480A | 4.1530B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1610 | 4.1650 | 4.1650 | -0.0010 | 4.1590A | 4.1640B | 4.1590 | 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 | 1.3055 | 1.3050 | 1.3050 | -0.0024 | 1.3048A | 1.3058B | 1.2932 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.3050 | 1.3045 | 1.3045 | -0.0025 | 1.3043A | 1.3053B | 1.2929 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.3049 | 1.3044 | 1.3044 | -0.0024 | 1.3043A | 1.3052B | 1.2929 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.3049 | 1.3044 | 1.3044 | -0.0023 | 1.3043A | 1.3051B | 1.2929 | 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 | 4.1280 | 4.1335 | 4.1335 | -0.0005 | 4.1262A | 4.1339B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.1389 | 4.1439 | 4.1439 | -0.0009 | 4.1369A | 4.1438B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1492 | 4.1540 | 4.1540 | -0.0011 | 4.1474A | 4.1536B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1606 | 4.1648 | 4.1648 | -0.0007 | 4.1588A | 4.1640B | 4.1588 | 4.3854 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMDEC20 | 2020-12-16 | 1.1873 | 1.1878 | 1.1878 | 0.0011 | 1.1869A | 1.1880B | 1.0778 | 1.2034 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.1886 | 1.1891 | 1.1891 | 0.0012 | 1.1881A | 1.1893B | 1.1657 | 1.1932 | 0 | 0 |
DMFEB21 | 2021-02-17 | | 1.1899 | 1.1899 | | 1.1889A | 1.1900B | 1.1889 | 1.1900 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1901 | 1.1907 | 1.1907 | 0.0013 | 1.1895A | 1.1908B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1925 | 1.1931 | 1.1931 | 0.0013 | 1.1920A | 1.1932B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1950 | 1.1955 | 1.1955 | 0.0012 | 1.1946A | 1.1956B | 1.1717 | 1.1995 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC20 | 2020-12-16 | 1.1873 | 1.1878 | 1.1878 | 0.0011 | 1.1869A | 1.1880B | 1.0778 | 1.2034 | 0 | 6 |
DXMAR21 | 2021-03-17 | 1.1901 | 1.1907 | 1.1907 | 0.0013 | 1.1895A | 1.1908B | 1.0806 | 1.2059 | 0 | 0 |
DXJUN21 | 2021-06-16 | 1.1925 | 1.1931 | 1.1931 | 0.0013 | 1.1920A | 1.1932B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1950 | 1.1955 | 1.1955 | 0.0012 | 1.1946A | 1.1956B | 1.1717 | 1.1995 | 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 | 0.8940 | 0.8944 | 0.8944 | -0.0029 | 0.8940A | 0.8947B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.8954 | 0.8958 | 0.8958 | -0.0030 | 0.8954A | 0.8961B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.8969 | 0.8973 | 0.8973 | -0.0029 | 0.8969A | 0.8975B | 0.8921 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.8983 | 0.8987 | 0.8987 | -0.0029 | 0.8983A | 0.8989B | 0.8972 | 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 | 26.322 | 26.349 | 26.349 | -0.071 | 26.322A | 26.343B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 26.352 | 26.374 | 26.374 | -0.068 | 26.352A | 26.363B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.399 | 26.411 | 26.411 | -0.069 | 26.399A | 26.391B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.443 | 26.451 | 26.451 | -0.069 | 26.443A | 26.426B | 26.443 | 27.545 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDDEC20 | 2020-12-16 | 1.1873 | 1.1878 | 1.1878 | 0.0011 | 1.1869A | 1.1880B | 1.0778 | 1.2034 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.1886 | 1.1891 | 1.1891 | 0.0012 | 1.1881A | 1.1893B | 1.1657 | 1.1932 | 0 | 0 |
EDFEB21 | 2021-02-17 | | 1.1899 | 1.1899 | | 1.1889A | 1.1900B | 1.1889 | 1.1900 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1901 | 1.1907 | 1.1907 | 0.0013 | 1.1895A | 1.1908B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1925 | 1.1931 | 1.1931 | 0.0013 | 1.1920A | 1.1932B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1950 | 1.1955 | 1.1955 | 0.0012 | 1.1946A | 1.1956B | 1.1717 | 1.1995 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC20 | 2020-12-16 | 26.322 | 26.349 | 26.349 | -0.071 | 26.322A | 26.343B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 26.352 | 26.374 | 26.374 | -0.068 | 26.352A | 26.363B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.399 | 26.411 | 26.411 | -0.069 | 26.399A | 26.391B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.443 | 26.451 | 26.451 | -0.069 | 26.443A | 26.426B | 26.443 | 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 | 1.0817 | 1.0803 | 1.0803 | -0.0015 | 1.0801A | 1.0818B | 1.0489 | 1.0895 | 0 | 0 |
EFMAR21 | 2021-03-17 | 1.0810 | 1.0796 | 1.0796 | -0.0015 | 1.0794A | 1.0810B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0802 | 1.0789 | 1.0789 | -0.0015 | 1.0787A | 1.0803B | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0796 | 1.0782 | 1.0782 | -0.0015 | 1.0781A | 1.0796B | 1.0642 | 1.0799 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHDEC20 | 2020-12-16 | 359.29 | 359.72 | 359.72 | -0.03 | 359.29A | 359.81B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 360.65 | 360.97 | 360.97 | -0.07 | 360.65A | 360.98B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 361.72 | 362.00 | 362.00 | 0.02 | 361.72A | 361.96B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 362.92 | 363.18 | 363.18 | 0.02 | 362.92A | 363.11B | 358.73 | 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 | 123.21 | 123.23 | 123.23 | -0.79 | 123.21A | 123.28B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 123.32 | 123.33 | 123.33 | -0.78 | 123.32A | 123.38B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 123.42 | 123.43 | 123.43 | -0.78 | 123.42A | 123.49B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 123.52 | 123.53 | 123.53 | -0.78 | 123.52A | 123.57B | 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. |
EMDEC20 | 2020-12-16 | 4.4660 | 4.4650 | 4.4650 | -0.0070 | 4.4630A | 4.4670B | 4.3070 | 4.6550 | 0 | 40 |
EMJAN21 | 2021-01-20 | 4.4700 | 4.4690 | 4.4690 | -0.0070 | 4.4670A | 4.4710B | 4.4670 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | | 4.4720 | 4.4720 | | 4.4700A | 4.4730B | 4.4700 | 4.4730 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4750 | 4.4740 | 4.4740 | -0.0070 | 4.4720A | 4.4750B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.4830 | 4.4820 | 4.4820 | -0.0070 | 4.4810A | 4.4820B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4920 | 4.4910 | 4.4910 | -0.0060 | 4.4900A | 4.4910B | 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 | 0.8940 | 0.8944 | 0.8944 | -0.0029 | 0.8940A | 0.8947B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.8954 | 0.8958 | 0.8958 | -0.0030 | 0.8954A | 0.8961B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8969 | 0.8973 | 0.8973 | -0.0029 | 0.8969A | 0.8975B | 0.8921 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8983 | 0.8987 | 0.8987 | -0.0029 | 0.8983A | 0.8989B | 0.8972 | 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 | 1.0817 | 1.0803 | 1.0803 | -0.0015 | 1.0801A | 1.0818B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0810 | 1.0796 | 1.0796 | -0.0015 | 1.0794A | 1.0810B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0802 | 1.0789 | 1.0789 | -0.0015 | 1.0787A | 1.0803B | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0796 | 1.0782 | 1.0782 | -0.0015 | 1.0781A | 1.0796B | 1.0642 | 1.0799 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUDEC20 | 2020-12-16 | 4.4660 | 4.4650 | 4.4650 | -0.0070 | 4.4640A | 4.4670B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.4700 | 4.4690 | 4.4690 | -0.0070 | 4.4680A | 4.4710B | 4.4680 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | | 4.4720 | 4.4720 | | 4.4700A | 4.4730B | 4.4700 | 4.4730 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4750 | 4.4740 | 4.4740 | -0.0070 | 4.4720A | 4.4750B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4830 | 4.4820 | 4.4820 | -0.0070 | 4.4810A | 4.4820B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4920 | 4.4910 | 4.4910 | -0.0060 | 4.4900A | 4.4910B | 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 | 4.4653 | 4.4653 | 4.4653 | -0.0068 | 4.4630A | 4.4674B | 2.8675 | 4.6664 | 0 | 251 |
EXMAR21 | 2021-03-17 | 4.4741 | 4.4735 | 4.4735 | -0.0072 | 4.4719A | 4.4752B | 4.3327 | 3436.3756 | 0 | 13 |
EXJUN21 | 2021-06-16 | 4.4823 | 4.4816 | 4.4816 | -0.0072 | 4.4801A | 4.4828B | 4.3586 | 115.9165 | 0 | 10 |
EXSEP21 | 2021-09-15 | 4.4918 | 4.4904 | 4.4904 | -0.0068 | 4.4896A | 4.4911B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.5013 | 4.4997 | 4.4997 | -0.0069 | 4.4990A | 4.5003B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5127 | 4.5101 | 4.5101 | -0.0067 | 4.5105A | 4.5100B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5243 | 4.5210 | 4.5210 | -0.0066 | 4.5221A | 4.5200B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5372 | 4.5332 | 4.5332 | -0.0067 | 4.5350A | 4.5316B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5495 | 4.5448 | 4.5448 | -0.0066 | 4.5472A | 4.5423B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5617 | 4.5564 | 4.5564 | -0.0069 | 4.5595A | 4.5531B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5760 | 4.5697 | 4.5697 | -0.0076 | 4.5738A | 4.5654B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5892 | 4.5824 | 4.5824 | -0.0078 | 4.5870A | 4.5772B | 4.5840 | 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 | 123.21 | 123.23 | 123.23 | -0.79 | 123.21A | 123.28B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 123.32 | 123.33 | 123.33 | -0.78 | 123.32A | 123.38B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 123.42 | 123.43 | 123.43 | -0.78 | 123.42A | 123.49B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 123.52 | 123.53 | 123.53 | -0.78 | 123.52A | 123.56B | 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 | 0.9111 | 0.9096 | 0.9096 | -0.0021 | 0.9093A | 0.9109B | 0.8976 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9084 | 0.9069 | 0.9069 | -0.0020 | 0.9066A | 0.9081B | 0.8952 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9060 | 0.9044 | 0.9044 | -0.0022 | 0.9042A | 0.9057B | 0.8927 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9036 | 0.9020 | 0.9020 | -0.0021 | 0.9018A | 0.9032B | 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 | 0.9111 | 0.9096 | 0.9096 | -0.0021 | 0.9093A | 0.9109B | 0.8976 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9084 | 0.9069 | 0.9069 | -0.0020 | 0.9066A | 0.9081B | 0.8952 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9060 | 0.9044 | 0.9044 | -0.0022 | 0.9042A | 0.9057B | 0.8927 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9036 | 0.9020 | 0.9020 | -0.0021 | 0.9018A | 0.9032B | 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 | 103.76 | 103.75 | 103.75 | -0.75 | 103.75A | 103.80B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 103.61 | 103.60 | 103.60 | -0.75 | 103.60A | 103.65B | 103.02 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.48 | 103.47 | 103.47 | -0.75 | 103.47A | 103.52B | 102.89 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.35 | 103.34 | 103.34 | -0.74 | 103.33A | 103.38B | 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 | 103.76 | 103.75 | 103.75 | -0.75 | 103.75A | 103.80B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 103.61 | 103.60 | 103.60 | -0.75 | 103.60A | 103.65B | 103.02 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.48 | 103.47 | 103.47 | -0.75 | 103.47A | 103.52B | 102.89 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.35 | 103.34 | 103.34 | -0.74 | 103.33A | 103.38B | 102.77 | 105.51 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
KMJAN21 | 2021-01-20 | | | | | | | | | 0 | 0 |
KMFEB21 | 2021-02-17 | | | | | | | | | 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. |
KXDEC20 | 2020-12-16 | | | | | | | | | 0 | 0 |
KXJAN21 | 2021-01-20 | | | | | | | | | 0 | 0 |
KXFEB21 | 2021-02-17 | | | | | | | | | 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. |
PMDEC20 | 2020-12-16 | 4.9910 | 4.9930 | 4.9930 | 0.0100 | 4.9920A | 4.9940B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 4.9930 | 4.9940 | 4.9940 | 0.0090 | 4.9930A | 4.9950B | 4.9450 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | | 4.9940 | 4.9940 | | 4.9940A | 4.9950B | 4.9940 | 4.9950 | 0 | 0 |
PMMAR21 | 2021-03-17 | 4.9930 | 4.9940 | 4.9940 | 0.0090 | 4.9940A | 4.9940B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 4.9930 | 4.9950 | 4.9950 | 0.0090 | 4.9950A | 4.9950B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 4.9940 | 4.9970 | 4.9970 | 0.0090 | 4.9980A | 4.9960B | 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 | 1.3283 | 1.3281 | 1.3281 | 0.0057 | 1.3268A | 1.3283B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3293 | 1.3290 | 1.3290 | 0.0057 | 1.3278A | 1.3293B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3299 | 1.3297 | 1.3297 | 0.0057 | 1.3285A | 1.3299B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3305 | 1.3303 | 1.3303 | 0.0057 | 1.3290A | 1.3305B | 1.2705 | 1.3305 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC20 | 2020-12-16 | 4.9917 | 4.9925 | 4.9925 | 0.0095 | 4.9915A | 4.9944B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 4.9930 | 4.9940 | 4.9940 | 0.0090 | 4.9934A | 4.9948B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 4.9932 | 4.9950 | 4.9950 | 0.0087 | 4.9948A | 4.9955B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 4.9943 | 4.9967 | 4.9967 | 0.0091 | 4.9971A | 4.9967B | 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 | 1.3283 | 1.3281 | 1.3281 | 0.0057 | 1.3268A | 1.3283B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3293 | 1.3290 | 1.3290 | 0.0057 | 1.3278A | 1.3293B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3299 | 1.3297 | 1.3297 | 0.0057 | 1.3284A | 1.3299B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3305 | 1.3303 | 1.3303 | 0.0057 | 1.3290A | 1.3305B | 1.2705 | 1.3305 | 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. |
UMDEC20 | 2020-12-16 | 3.7610 | 3.7600 | 3.7600 | -0.0090 | 3.7590A | 3.7620B | 3.6570 | 4.2930 | 0 | 48 |
UMJAN21 | 2021-01-20 | 3.7600 | 3.7590 | 3.7590 | -0.0090 | 3.7580A | 3.7610B | 3.7510 | 3.9660 | 0 | 0 |
UMFEB21 | 2021-02-17 | | 3.7590 | 3.7590 | | 3.7570A | 3.7600B | 3.7570 | 3.7600 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.7600 | 3.7580 | 3.7580 | -0.0090 | 3.7570A | 3.7600B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.7590 | 3.7570 | 3.7570 | -0.0090 | 3.7570A | 3.7590B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.7590 | 3.7570 | 3.7570 | -0.0090 | 3.7570A | 3.7580B | 3.7480 | 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. |
USDEC20 | 2020-12-16 | 3.7610 | 3.7600 | 3.7600 | -0.0090 | 3.7590A | 3.7620B | 3.6570 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.7600 | 3.7590 | 3.7590 | -0.0090 | 3.7580A | 3.7610B | 3.7510 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | | 3.7590 | 3.7590 | | 3.7570A | 3.7610B | 3.7570 | 3.7610 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.7600 | 3.7580 | 3.7580 | -0.0090 | 3.7570A | 3.7600B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.7590 | 3.7570 | 3.7570 | -0.0090 | 3.7570A | 3.7580B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.7590 | 3.7570 | 3.7570 | -0.0090 | 3.7570A | 3.7580B | 3.7480 | 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 | 3.7605 | 3.7598 | 3.7598 | -0.0086 | 3.7583A | 3.7624B | 3.6566 | 4.2935 | 0 | 63 |
UXMAR21 | 2021-03-17 | 3.7591 | 3.7579 | 3.7579 | -0.0092 | 3.7569A | 3.7600B | 3.6569 | 4.2883 | 0 | 5 |
UXJUN21 | 2021-06-16 | 3.7583 | 3.7570 | 3.7570 | -0.0092 | 3.7561A | 3.7589B | 3.6568 | 3.9839 | 0 | 2 |
UXSEP21 | 2021-09-15 | 3.7584 | 3.7566 | 3.7566 | -0.0088 | 3.7562A | 3.7583B | 3.7475 | 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 |