Wyniki sesji z dnia 2020-11-23
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 | 0.7325 | 0.7321 | 0.7321 | 0.0007 | 0.7322A | 0.7336B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7330 | 0.7326 | 0.7326 | 0.0008 | 0.7327A | 0.7341B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7333 | 0.7330 | 0.7330 | 0.0008 | 0.7323A | 0.7344B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7336 | 0.7333 | 0.7333 | 0.0008 | 0.7326A | 0.7347B | 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 | 0.7325 | 0.7321 | 0.7321 | 0.0007 | 0.7322A | 0.7336B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7330 | 0.7326 | 0.7326 | 0.0008 | 0.7327A | 0.7341B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7333 | 0.7330 | 0.7330 | 0.0008 | 0.7323A | 0.7344B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7336 | 0.7333 | 0.7333 | 0.0008 | 0.7326A | 0.7347B | 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 | 1.3048 | 1.3061 | 1.3061 | 0.0011 | 1.3047A | 1.3069B | 1.2932 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.3042 | 1.3057 | 1.3057 | 0.0012 | 1.3042A | 1.3056B | 1.2929 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.3043 | 1.3055 | 1.3055 | 0.0011 | 1.3042A | 1.3062B | 1.2929 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.3043 | 1.3055 | 1.3055 | 0.0011 | 1.3042A | 1.3062B | 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 | 4.1330 | 4.1410 | 4.1410 | 0.0070 | 4.1290A | 4.1420B | 4.0010 | 4.4280 | 0 | 7 |
CMJAN21 | 2021-01-20 | 4.1370 | 4.1460 | 4.1460 | 0.0080 | 4.1330A | 4.1470B | 4.1320 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.1400 | 4.1490 | 4.1490 | 0.0080 | 4.1360A | 4.1490B | 4.1340 | 4.1490 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1430 | 4.1510 | 4.1510 | 0.0070 | 4.1390A | 4.1520B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1530 | 4.1610 | 4.1610 | 0.0070 | 4.1500A | 4.1620B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1640 | 4.1720 | 4.1720 | 0.0070 | 4.1610A | 4.1720B | 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 | 1.3048 | 1.3061 | 1.3061 | 0.0011 | 1.3047A | 1.3069B | 1.2932 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.3042 | 1.3057 | 1.3057 | 0.0012 | 1.3042A | 1.3056B | 1.2929 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.3043 | 1.3055 | 1.3055 | 0.0011 | 1.3042A | 1.3062B | 1.2929 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.3043 | 1.3055 | 1.3055 | 0.0011 | 1.3042A | 1.3062B | 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 | 4.1333 | 4.1406 | 4.1406 | 0.0071 | 4.1282A | 4.1423B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.1432 | 4.1510 | 4.1510 | 0.0071 | 4.1388A | 4.1522B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1536 | 4.1611 | 4.1611 | 0.0071 | 4.1494A | 4.1620B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1646 | 4.1718 | 4.1718 | 0.0070 | 4.1604A | 4.1725B | 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 | 1.1874 | 1.1902 | 1.1902 | 0.0024 | 1.1872A | 1.1910B | 1.0778 | 1.2034 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.1887 | 1.1915 | 1.1915 | 0.0024 | 1.1884A | 1.1923B | 1.1657 | 1.1932 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.1895 | 1.1923 | 1.1923 | 0.0024 | 1.1892A | 1.1930B | 1.1889 | 1.1930 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1902 | 1.1931 | 1.1931 | 0.0024 | 1.1899A | 1.1938B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1927 | 1.1954 | 1.1954 | 0.0023 | 1.1924A | 1.1962B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1952 | 1.1979 | 1.1979 | 0.0024 | 1.1949A | 1.1986B | 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 | 1.1874 | 1.1903 | 1.1903 | 0.0025 | 1.1872A | 1.1910B | 1.0778 | 1.2034 | 0 | 6 |
DXMAR21 | 2021-03-17 | 1.1902 | 1.1931 | 1.1931 | 0.0024 | 1.1899A | 1.1938B | 1.0806 | 1.2059 | 0 | 0 |
DXJUN21 | 2021-06-16 | 1.1927 | 1.1954 | 1.1954 | 0.0023 | 1.1924A | 1.1962B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1952 | 1.1979 | 1.1979 | 0.0024 | 1.1949A | 1.1986B | 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 | 0.8920 | 0.8887 | 0.8887 | -0.0057 | 0.8881A | 0.8918B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.8934 | 0.8902 | 0.8902 | -0.0056 | 0.8896A | 0.8932B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.8949 | 0.8916 | 0.8916 | -0.0057 | 0.8910A | 0.8945B | 0.8910 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.8964 | 0.8930 | 0.8930 | -0.0057 | 0.8925A | 0.8960B | 0.8925 | 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 | 26.345 | 26.310 | 26.310 | -0.039 | 26.306A | 26.352B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 26.371 | 26.331 | 26.331 | -0.043 | 26.333A | 26.369B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.407 | 26.372 | 26.372 | -0.039 | 26.375A | 26.399B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.450 | 26.414 | 26.414 | -0.037 | 26.420A | 26.435B | 26.420 | 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 | 1.1875 | 1.1902 | 1.1902 | 0.0024 | 1.1872A | 1.1910B | 1.0778 | 1.2034 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.1887 | 1.1915 | 1.1915 | 0.0024 | 1.1884A | 1.1923B | 1.1657 | 1.1932 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.1895 | 1.1923 | 1.1923 | 0.0024 | 1.1892A | 1.1930B | 1.1889 | 1.1930 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1902 | 1.1931 | 1.1931 | 0.0024 | 1.1899A | 1.1938B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1927 | 1.1954 | 1.1954 | 0.0023 | 1.1924A | 1.1962B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1952 | 1.1979 | 1.1979 | 0.0024 | 1.1949A | 1.1986B | 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 | 26.345 | 26.310 | 26.310 | -0.039 | 26.306A | 26.352B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 26.371 | 26.331 | 26.331 | -0.043 | 26.333A | 26.369B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.407 | 26.372 | 26.372 | -0.039 | 26.375A | 26.399B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.450 | 26.414 | 26.414 | -0.037 | 26.420A | 26.435B | 26.420 | 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 | 1.0802 | 1.0799 | 1.0799 | -0.0004 | 1.0800A | 1.0815B | 1.0489 | 1.0895 | 0 | 0 |
EFMAR21 | 2021-03-17 | 1.0795 | 1.0792 | 1.0792 | -0.0004 | 1.0793A | 1.0807B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0788 | 1.0784 | 1.0784 | -0.0005 | 1.0786A | 1.0800B | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0780 | 1.0778 | 1.0778 | -0.0004 | 1.0780A | 1.0792B | 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 | 359.85 | 360.80 | 360.80 | 1.08 | 360.23A | 360.74B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 361.02 | 362.05 | 362.05 | 1.08 | 361.38A | 361.89B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 362.01 | 363.02 | 363.02 | 1.02 | 362.65A | 362.81B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 363.21 | 364.15 | 364.15 | 0.97 | 363.86A | 363.98B | 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 | 123.18 | 123.43 | 123.43 | 0.20 | 123.17A | 123.50B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 123.29 | 123.53 | 123.53 | 0.20 | 123.27A | 123.60B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 123.39 | 123.63 | 123.63 | 0.20 | 123.37A | 123.69B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 123.49 | 123.72 | 123.72 | 0.19 | 123.47A | 123.78B | 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 | 4.4680 | 4.4710 | 4.4710 | 0.0060 | 4.4660A | 4.4740B | 4.3070 | 4.6550 | 0 | 60 |
EMJAN21 | 2021-01-20 | 4.4720 | 4.4750 | 4.4750 | 0.0060 | 4.4700A | 4.4780B | 4.4670 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | 4.4740 | 4.4770 | 4.4770 | 0.0050 | 4.4720A | 4.4800B | 4.4700 | 4.4800 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4760 | 4.4800 | 4.4800 | 0.0060 | 4.4740A | 4.4820B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.4840 | 4.4870 | 4.4870 | 0.0050 | 4.4830A | 4.4900B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4920 | 4.4960 | 4.4960 | 0.0050 | 4.4920A | 4.4980B | 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 | 0.8920 | 0.8887 | 0.8887 | -0.0057 | 0.8881A | 0.8918B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.8934 | 0.8902 | 0.8902 | -0.0056 | 0.8896A | 0.8932B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8949 | 0.8916 | 0.8916 | -0.0057 | 0.8910A | 0.8945B | 0.8910 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8964 | 0.8930 | 0.8930 | -0.0057 | 0.8925A | 0.8960B | 0.8925 | 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 | 1.0802 | 1.0799 | 1.0799 | -0.0004 | 1.0800A | 1.0815B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0795 | 1.0792 | 1.0792 | -0.0004 | 1.0793A | 1.0807B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0788 | 1.0784 | 1.0784 | -0.0005 | 1.0786A | 1.0800B | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0780 | 1.0778 | 1.0778 | -0.0004 | 1.0780A | 1.0792B | 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 | 4.4680 | 4.4710 | 4.4710 | 0.0060 | 4.4660A | 4.4740B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.4720 | 4.4750 | 4.4750 | 0.0060 | 4.4700A | 4.4780B | 4.4680 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.4740 | 4.4770 | 4.4770 | 0.0050 | 4.4720A | 4.4800B | 4.4700 | 4.4800 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4760 | 4.4800 | 4.4800 | 0.0060 | 4.4740A | 4.4820B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4840 | 4.4870 | 4.4870 | 0.0050 | 4.4830A | 4.4900B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4920 | 4.4960 | 4.4960 | 0.0050 | 4.4920A | 4.4980B | 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 | 4.4652 | 4.4711 | 4.4711 | 0.0058 | 4.4652A | 4.4746B | 2.8675 | 4.6664 | 0 | 253 |
EXMAR21 | 2021-03-17 | 4.4765 | 4.4792 | 4.4792 | 0.0057 | 4.4736A | 4.4824B | 4.3327 | 3436.3756 | 0 | 13 |
EXJUN21 | 2021-06-16 | 4.4843 | 4.4872 | 4.4872 | 0.0056 | 4.4821A | 4.4900B | 4.3586 | 115.9165 | 0 | 10 |
EXSEP21 | 2021-09-15 | 4.4927 | 4.4959 | 4.4959 | 0.0055 | 4.4912A | 4.4986B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.5010 | 4.5052 | 4.5052 | 0.0055 | 4.5009A | 4.5075B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5123 | 4.5158 | 4.5158 | 0.0057 | 4.5124A | 4.5172B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5227 | 4.5268 | 4.5268 | 0.0058 | 4.5243A | 4.5273B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5343 | 4.5391 | 4.5391 | 0.0059 | 4.5373A | 4.5388B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5453 | 4.5508 | 4.5508 | 0.0060 | 4.5497A | 4.5497B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5566 | 4.5624 | 4.5624 | 0.0060 | 4.5622A | 4.5605B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5709 | 4.5759 | 4.5759 | 0.0062 | 4.5767A | 4.5732B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5828 | 4.5885 | 4.5885 | 0.0061 | 4.5902A | 4.5852B | 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 | 123.18 | 123.43 | 123.43 | 0.20 | 123.17A | 123.50B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 123.29 | 123.53 | 123.53 | 0.20 | 123.27A | 123.60B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 123.39 | 123.63 | 123.63 | 0.20 | 123.37A | 123.69B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 123.49 | 123.72 | 123.72 | 0.19 | 123.47A | 123.78B | 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 | 0.9095 | 0.9073 | 0.9073 | -0.0023 | 0.9072A | 0.9102B | 0.8976 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9068 | 0.9046 | 0.9046 | -0.0023 | 0.9044A | 0.9075B | 0.8952 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9039 | 0.9022 | 0.9022 | -0.0022 | 0.9020A | 0.9050B | 0.8927 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9015 | 0.8997 | 0.8997 | -0.0023 | 0.8996A | 0.9026B | 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 | 0.9095 | 0.9073 | 0.9073 | -0.0023 | 0.9072A | 0.9102B | 0.8976 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9068 | 0.9046 | 0.9046 | -0.0023 | 0.9044A | 0.9075B | 0.8952 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9039 | 0.9022 | 0.9022 | -0.0022 | 0.9020A | 0.9050B | 0.8927 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9015 | 0.8997 | 0.8997 | -0.0023 | 0.8996A | 0.9026B | 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 | 103.74 | 103.69 | 103.69 | -0.06 | 103.67A | 103.79B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 103.59 | 103.54 | 103.54 | -0.06 | 103.52A | 103.64B | 103.02 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.46 | 103.40 | 103.40 | -0.07 | 103.39A | 103.50B | 102.89 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.33 | 103.27 | 103.27 | -0.07 | 103.26A | 103.37B | 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 | 103.74 | 103.69 | 103.69 | -0.06 | 103.67A | 103.79B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 103.59 | 103.54 | 103.54 | -0.06 | 103.52A | 103.64B | 103.02 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.46 | 103.40 | 103.40 | -0.07 | 103.39A | 103.50B | 102.89 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.33 | 103.27 | 103.27 | -0.07 | 103.26A | 103.37B | 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 | 5.0120 | 5.0320 | 5.0320 | 0.0390 | 5.0140A | 5.0330B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 5.0130 | 5.0330 | 5.0330 | 0.0390 | 5.0150A | 5.0350B | 4.9450 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 5.0130 | 5.0330 | 5.0330 | 0.0390 | 5.0160A | 5.0350B | 4.9940 | 5.0350 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0120 | 5.0330 | 5.0330 | 0.0390 | 5.0160A | 5.0340B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.0130 | 5.0340 | 5.0340 | 0.0390 | 5.0170A | 5.0350B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0270 | 5.0360 | 5.0360 | 0.0390 | 5.0200A | 5.0360B | 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 | 1.3347 | 1.3393 | 1.3393 | 0.0112 | 1.3350A | 1.3398B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3357 | 1.3403 | 1.3403 | 0.0113 | 1.3360A | 1.3408B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3363 | 1.3410 | 1.3410 | 0.0113 | 1.3366A | 1.3413B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3368 | 1.3415 | 1.3415 | 0.0112 | 1.3372A | 1.3419B | 1.2705 | 1.3419 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC20 | 2020-12-16 | 5.0124 | 5.0318 | 5.0318 | 0.0393 | 5.0138A | 5.0339B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 5.0129 | 5.0331 | 5.0331 | 0.0391 | 5.0153A | 5.0344B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0139 | 5.0339 | 5.0339 | 0.0389 | 5.0169A | 5.0351B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0274 | 5.0355 | 5.0355 | 0.0388 | 5.0191A | 5.0365B | 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 | 1.3347 | 1.3393 | 1.3393 | 0.0112 | 1.3350A | 1.3398B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3357 | 1.3403 | 1.3403 | 0.0113 | 1.3360A | 1.3408B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3363 | 1.3410 | 1.3410 | 0.0113 | 1.3366A | 1.3413B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3368 | 1.3415 | 1.3415 | 0.0112 | 1.3372A | 1.3419B | 1.2705 | 1.3419 | 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 | 3.7590 | 3.7570 | 3.7570 | -0.0030 | 3.7550A | 3.7630B | 3.6570 | 4.2930 | 0 | 52 |
UMJAN21 | 2021-01-20 | 3.7580 | 3.7560 | 3.7560 | -0.0030 | 3.7540A | 3.7620B | 3.7510 | 3.9660 | 0 | 8 |
UMFEB21 | 2021-02-17 | 3.7580 | 3.7550 | 3.7550 | -0.0040 | 3.7540A | 3.7620B | 3.7540 | 3.7620 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.7570 | 3.7550 | 3.7550 | -0.0030 | 3.7530A | 3.7610B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.7560 | 3.7540 | 3.7540 | -0.0030 | 3.7530A | 3.7600B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.7560 | 3.7530 | 3.7530 | -0.0040 | 3.7520A | 3.7590B | 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 | 3.7590 | 3.7570 | 3.7570 | -0.0030 | 3.7550A | 3.7630B | 3.6570 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.7580 | 3.7560 | 3.7560 | -0.0030 | 3.7540A | 3.7620B | 3.7510 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.7580 | 3.7550 | 3.7550 | -0.0040 | 3.7540A | 3.7620B | 3.7540 | 3.7620 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.7570 | 3.7550 | 3.7550 | -0.0030 | 3.7530A | 3.7610B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.7560 | 3.7540 | 3.7540 | -0.0030 | 3.7530A | 3.7600B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.7560 | 3.7530 | 3.7530 | -0.0040 | 3.7520A | 3.7590B | 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 | 3.7595 | 3.7565 | 3.7565 | -0.0033 | 3.7545A | 3.7637B | 3.6566 | 4.2935 | 0 | 63 |
UXMAR21 | 2021-03-17 | 3.7568 | 3.7545 | 3.7545 | -0.0034 | 3.7527A | 3.7619B | 3.6569 | 4.2883 | 0 | 5 |
UXJUN21 | 2021-06-16 | 3.7560 | 3.7536 | 3.7536 | -0.0034 | 3.7521A | 3.7604B | 3.6568 | 3.9839 | 0 | 2 |
UXSEP21 | 2021-09-15 | 3.7558 | 3.7531 | 3.7531 | -0.0035 | 3.7520A | 3.7598B | 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 |