Wyniki sesji z dnia 2020-11-24
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 | 0.7319 | 0.7313 | 0.7313 | -0.0008 | 0.7314A | 0.7368B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7324 | 0.7318 | 0.7318 | -0.0008 | 0.7319A | 0.7372B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7328 | 0.7321 | 0.7321 | -0.0009 | 0.7322A | 0.7376B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7331 | 0.7324 | 0.7324 | -0.0009 | 0.7325A | 0.7378B | 0.7022 | 0.7378 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7319 | 0.7313 | 0.7313 | -0.0008 | 0.7314A | 0.7368B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7324 | 0.7318 | 0.7318 | -0.0008 | 0.7319A | 0.7372B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7328 | 0.7321 | 0.7321 | -0.0009 | 0.7322A | 0.7376B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7331 | 0.7324 | 0.7324 | -0.0009 | 0.7325A | 0.7378B | 0.7022 | 0.7378 | 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 | 1.3031 | 1.3089 | 1.3089 | 0.0028 | 1.3011A | 1.3088B | 1.2932 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.3026 | 1.3084 | 1.3084 | 0.0027 | 1.3006A | 1.3082B | 1.2929 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.3026 | 1.3083 | 1.3083 | 0.0028 | 1.3006A | 1.3080B | 1.2929 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.3026 | 1.3083 | 1.3083 | 0.0028 | 1.3006A | 1.3081B | 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 | 4.1360 | 4.1300 | 4.1300 | -0.0110 | 4.1220A | 4.1390B | 4.0010 | 4.4280 | 0 | 7 |
CMJAN21 | 2021-01-20 | 4.1400 | 4.1350 | 4.1350 | -0.0110 | 4.1270A | 4.1440B | 4.1270 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.1430 | 4.1380 | 4.1380 | -0.0110 | 4.1300A | 4.1470B | 4.1300 | 4.1490 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1470 | 4.1410 | 4.1410 | -0.0100 | 4.1330A | 4.1490B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1570 | 4.1510 | 4.1510 | -0.0100 | 4.1430A | 4.1590B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1680 | 4.1610 | 4.1610 | -0.0110 | 4.1540A | 4.1690B | 4.1540 | 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 | 1.3031 | 1.3089 | 1.3089 | 0.0028 | 1.3011A | 1.3088B | 1.2932 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.3026 | 1.3084 | 1.3084 | 0.0027 | 1.3006A | 1.3082B | 1.2929 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.3026 | 1.3083 | 1.3083 | 0.0028 | 1.3006A | 1.3080B | 1.2929 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.3026 | 1.3083 | 1.3083 | 0.0028 | 1.3006A | 1.3081B | 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 | 4.1352 | 4.1300 | 4.1300 | -0.0106 | 4.1217A | 4.1397B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.1461 | 4.1405 | 4.1405 | -0.0105 | 4.1324A | 4.1499B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1564 | 4.1503 | 4.1503 | -0.0108 | 4.1427A | 4.1594B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1676 | 4.1611 | 4.1611 | -0.0107 | 4.1540A | 4.1699B | 4.1540 | 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 | 1.1881 | 1.1850 | 1.1850 | -0.0052 | 1.1849A | 1.1899B | 1.0778 | 1.2034 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.1893 | 1.1863 | 1.1863 | -0.0052 | 1.1861A | 1.1911B | 1.1657 | 1.1932 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.1901 | 1.1870 | 1.1870 | -0.0053 | 1.1869A | 1.1919B | 1.1869 | 1.1930 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1909 | 1.1877 | 1.1877 | -0.0054 | 1.1877A | 1.1926B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1933 | 1.1901 | 1.1901 | -0.0053 | 1.1901A | 1.1950B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1958 | 1.1926 | 1.1926 | -0.0053 | 1.1925A | 1.1974B | 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 | 1.1881 | 1.1850 | 1.1850 | -0.0053 | 1.1849A | 1.1899B | 1.0778 | 1.2034 | 0 | 6 |
DXMAR21 | 2021-03-17 | 1.1909 | 1.1877 | 1.1877 | -0.0054 | 1.1877A | 1.1926B | 1.0806 | 1.2059 | 0 | 0 |
DXJUN21 | 2021-06-16 | 1.1933 | 1.1901 | 1.1901 | -0.0053 | 1.1901A | 1.1950B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1958 | 1.1926 | 1.1926 | -0.0053 | 1.1925A | 1.1974B | 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 | 0.8886 | 0.8911 | 0.8911 | 0.0024 | 0.8879A | 0.8913B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.8900 | 0.8926 | 0.8926 | 0.0024 | 0.8893A | 0.8927B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.8915 | 0.8940 | 0.8940 | 0.0024 | 0.8908A | 0.8941B | 0.8908 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.8929 | 0.8954 | 0.8954 | 0.0024 | 0.8923A | 0.8956B | 0.8923 | 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 | 26.299 | 26.250 | 26.250 | -0.060 | 26.241A | 26.283B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 26.327 | 26.277 | 26.277 | -0.054 | 26.273A | 26.304B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.370 | 26.316 | 26.316 | -0.056 | 26.318A | 26.334B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.387 | 26.357 | 26.357 | -0.057 | 26.361A | 26.369B | 26.361 | 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 | 1.1881 | 1.1850 | 1.1850 | -0.0052 | 1.1849A | 1.1899B | 1.0778 | 1.2034 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.1893 | 1.1863 | 1.1863 | -0.0052 | 1.1861A | 1.1911B | 1.1657 | 1.1932 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.1901 | 1.1870 | 1.1870 | -0.0053 | 1.1869A | 1.1919B | 1.1869 | 1.1930 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1909 | 1.1877 | 1.1877 | -0.0054 | 1.1877A | 1.1926B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1933 | 1.1901 | 1.1901 | -0.0053 | 1.1901A | 1.1950B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1958 | 1.1926 | 1.1926 | -0.0053 | 1.1925A | 1.1974B | 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 | 26.299 | 26.250 | 26.250 | -0.060 | 26.241A | 26.283B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 26.327 | 26.277 | 26.277 | -0.054 | 26.273A | 26.304B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.370 | 26.316 | 26.316 | -0.056 | 26.318A | 26.334B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.387 | 26.357 | 26.357 | -0.057 | 26.361A | 26.369B | 26.361 | 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 | 1.0810 | 1.0816 | 1.0816 | 0.0017 | 1.0806A | 1.0847B | 1.0489 | 1.0895 | 0 | 0 |
EFMAR21 | 2021-03-17 | 1.0802 | 1.0808 | 1.0808 | 0.0016 | 1.0799A | 1.0840B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0795 | 1.0801 | 1.0801 | 0.0017 | 1.0792A | 1.0832B | 1.0593 | 1.0852 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0787 | 1.0795 | 1.0795 | 0.0017 | 1.0786A | 1.0824B | 1.0642 | 1.0824 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHDEC20 | 2020-12-16 | 360.82 | 361.34 | 361.34 | 0.54 | 360.93A | 361.70B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 362.07 | 362.58 | 362.58 | 0.53 | 362.27A | 362.84B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 363.05 | 363.50 | 363.50 | 0.48 | 363.30A | 363.67B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 364.16 | 364.50 | 364.50 | 0.35 | 364.49A | 364.65B | 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 | 123.85 | 124.09 | 124.09 | 0.66 | 123.81A | 124.18B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 123.95 | 124.18 | 124.18 | 0.65 | 123.91A | 124.26B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 124.04 | 124.29 | 124.29 | 0.66 | 124.01A | 124.37B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 124.13 | 124.39 | 124.39 | 0.67 | 124.11A | 124.46B | 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 | 4.4700 | 4.4670 | 4.4670 | -0.0040 | 4.4680A | 4.4740B | 4.3070 | 4.6550 | 0 | 60 |
EMJAN21 | 2021-01-20 | 4.4740 | 4.4710 | 4.4710 | -0.0040 | 4.4720A | 4.4770B | 4.4670 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | 4.4760 | 4.4730 | 4.4730 | -0.0040 | 4.4740A | 4.4790B | 4.4700 | 4.4800 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4790 | 4.4760 | 4.4760 | -0.0040 | 4.4760A | 4.4810B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.4860 | 4.4830 | 4.4830 | -0.0040 | 4.4840A | 4.4890B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4940 | 4.4920 | 4.4920 | -0.0040 | 4.4940A | 4.4970B | 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 | 0.8886 | 0.8911 | 0.8911 | 0.0024 | 0.8879A | 0.8913B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.8900 | 0.8926 | 0.8926 | 0.0024 | 0.8893A | 0.8927B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8915 | 0.8940 | 0.8940 | 0.0024 | 0.8908A | 0.8941B | 0.8908 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8929 | 0.8954 | 0.8954 | 0.0024 | 0.8923A | 0.8956B | 0.8923 | 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 | 1.0810 | 1.0816 | 1.0816 | 0.0017 | 1.0806A | 1.0847B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0802 | 1.0808 | 1.0808 | 0.0016 | 1.0799A | 1.0840B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0795 | 1.0801 | 1.0801 | 0.0017 | 1.0792A | 1.0832B | 1.0593 | 1.0852 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0787 | 1.0795 | 1.0795 | 0.0017 | 1.0786A | 1.0824B | 1.0642 | 1.0824 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUDEC20 | 2020-12-16 | 4.4700 | 4.4670 | 4.4670 | -0.0040 | 4.4680A | 4.4740B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.4740 | 4.4710 | 4.4710 | -0.0040 | 4.4720A | 4.4770B | 4.4680 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.4760 | 4.4730 | 4.4730 | -0.0040 | 4.4740A | 4.4790B | 4.4700 | 4.4800 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4790 | 4.4760 | 4.4760 | -0.0040 | 4.4760A | 4.4810B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4860 | 4.4830 | 4.4830 | -0.0040 | 4.4840A | 4.4890B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4940 | 4.4920 | 4.4920 | -0.0040 | 4.4940A | 4.4970B | 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 | 4.4703 | 4.4669 | 4.4669 | -0.0042 | 4.4673A | 4.4741B | 2.8675 | 4.6664 | 0 | 255 |
EXMAR21 | 2021-03-17 | 4.4789 | 4.4752 | 4.4752 | -0.0040 | 4.4756A | 4.4819B | 4.3327 | 3436.3756 | 0 | 13 |
EXJUN21 | 2021-06-16 | 4.4870 | 4.4829 | 4.4829 | -0.0043 | 4.4840A | 4.4894B | 4.3586 | 115.9165 | 0 | 11 |
EXSEP21 | 2021-09-15 | 4.4953 | 4.4917 | 4.4917 | -0.0042 | 4.4932A | 4.4979B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.5049 | 4.5011 | 4.5011 | -0.0041 | 4.5029A | 4.5066B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5148 | 4.5114 | 4.5114 | -0.0044 | 4.5140A | 4.5162B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5266 | 4.5224 | 4.5224 | -0.0044 | 4.5257A | 4.5266B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5390 | 4.5343 | 4.5343 | -0.0048 | 4.5386A | 4.5378B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | | 4.5460 | 4.5460 | -0.0048 | 4.5512A | 4.5490B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | | 4.5580 | 4.5580 | -0.0044 | 4.5641A | 4.5602B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | | 4.5721 | 4.5721 | -0.0038 | 4.5791A | 4.5733B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | | 4.5852 | 4.5852 | -0.0033 | 4.5929A | 4.5855B | 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 | 123.85 | 124.09 | 124.09 | 0.66 | 123.81A | 124.18B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 123.95 | 124.18 | 124.18 | 0.65 | 123.91A | 124.26B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 124.04 | 124.29 | 124.29 | 0.66 | 124.01A | 124.37B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 124.13 | 124.39 | 124.39 | 0.67 | 124.11A | 124.46B | 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 | 0.9099 | 0.9128 | 0.9128 | 0.0055 | 0.9094A | 0.9130B | 0.8976 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9072 | 0.9101 | 0.9101 | 0.0055 | 0.9067A | 0.9102B | 0.8952 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9047 | 0.9077 | 0.9077 | 0.0055 | 0.9042A | 0.9077B | 0.8927 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9023 | 0.9052 | 0.9052 | 0.0055 | 0.9018A | 0.9053B | 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 | 0.9099 | 0.9128 | 0.9128 | 0.0055 | 0.9094A | 0.9130B | 0.8976 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9072 | 0.9101 | 0.9101 | 0.0055 | 0.9067A | 0.9102B | 0.8952 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9047 | 0.9077 | 0.9077 | 0.0055 | 0.9042A | 0.9077B | 0.8927 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9023 | 0.9052 | 0.9052 | 0.0055 | 0.9018A | 0.9053B | 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 | 104.25 | 104.71 | 104.71 | 1.02 | 104.14A | 104.71B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 104.09 | 104.55 | 104.55 | 1.01 | 103.98A | 104.55B | 103.02 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.96 | 104.42 | 104.42 | 1.02 | 103.85A | 104.42B | 102.89 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.82 | 104.29 | 104.29 | 1.02 | 103.72A | 104.28B | 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 | 104.25 | 104.71 | 104.71 | 1.02 | 104.14A | 104.71B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 104.09 | 104.55 | 104.55 | 1.01 | 103.98A | 104.55B | 103.02 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.96 | 104.42 | 104.42 | 1.02 | 103.85A | 104.42B | 102.89 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.82 | 104.29 | 104.29 | 1.02 | 103.72A | 104.28B | 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 | 5.0310 | 5.0120 | 5.0120 | -0.0200 | 5.0130A | 5.0380B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 5.0320 | 5.0140 | 5.0140 | -0.0190 | 5.0140A | 5.0390B | 4.9450 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 5.0320 | 5.0140 | 5.0140 | -0.0190 | 5.0140A | 5.0400B | 4.9940 | 5.0400 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0320 | 5.0140 | 5.0140 | -0.0190 | 5.0140A | 5.0390B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.0330 | 5.0150 | 5.0150 | -0.0190 | 5.0150A | 5.0400B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0350 | 5.0160 | 5.0160 | -0.0200 | 5.0170A | 5.0410B | 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 | 1.3372 | 1.3297 | 1.3297 | -0.0096 | 1.3296A | 1.3381B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3382 | 1.3307 | 1.3307 | -0.0096 | 1.3306A | 1.3391B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3389 | 1.3312 | 1.3312 | -0.0098 | 1.3312A | 1.3397B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3395 | 1.3318 | 1.3318 | -0.0097 | 1.3318A | 1.3402B | 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 | 5.0316 | 5.0125 | 5.0125 | -0.0193 | 5.0121A | 5.0389B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 5.0330 | 5.0139 | 5.0139 | -0.0192 | 5.0137A | 5.0399B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0337 | 5.0145 | 5.0145 | -0.0194 | 5.0149A | 5.0402B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0354 | 5.0163 | 5.0163 | -0.0192 | 5.0170A | 5.0415B | 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 | 1.3372 | 1.3297 | 1.3297 | -0.0096 | 1.3296A | 1.3381B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3381 | 1.3307 | 1.3307 | -0.0096 | 1.3306A | 1.3391B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3389 | 1.3312 | 1.3312 | -0.0098 | 1.3312A | 1.3397B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3395 | 1.3318 | 1.3318 | -0.0097 | 1.3318A | 1.3402B | 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 | 3.7600 | 3.7700 | 3.7700 | 0.0130 | 3.7600A | 3.7680B | 3.6570 | 4.2930 | 0 | 52 |
UMJAN21 | 2021-01-20 | 3.7590 | 3.7690 | 3.7690 | 0.0130 | 3.7590A | 3.7670B | 3.7510 | 3.9660 | 0 | 8 |
UMFEB21 | 2021-02-17 | 3.7590 | 3.7690 | 3.7690 | 0.0140 | 3.7580A | 3.7660B | 3.7540 | 3.7660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.7580 | 3.7680 | 3.7680 | 0.0130 | 3.7580A | 3.7660B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.7570 | 3.7670 | 3.7670 | 0.0130 | 3.7580A | 3.7640B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.7560 | 3.7670 | 3.7670 | 0.0140 | 3.7570A | 3.7640B | 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 | 3.7600 | 3.7700 | 3.7700 | 0.0130 | 3.7600A | 3.7680B | 3.6570 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.7590 | 3.7690 | 3.7690 | 0.0130 | 3.7590A | 3.7670B | 3.7510 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.7590 | 3.7690 | 3.7690 | 0.0140 | 3.7590A | 3.7660B | 3.7540 | 3.7660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.7580 | 3.7680 | 3.7680 | 0.0130 | 3.7580A | 3.7660B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.7570 | 3.7670 | 3.7670 | 0.0130 | 3.7570A | 3.7640B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.7560 | 3.7670 | 3.7670 | 0.0140 | 3.7570A | 3.7640B | 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 | 3.7607 | 3.7699 | 3.7699 | 0.0134 | 3.7596A | 3.7682B | 3.6566 | 4.2935 | 0 | 63 |
UXMAR21 | 2021-03-17 | 3.7584 | 3.7681 | 3.7681 | 0.0136 | 3.7578A | 3.7663B | 3.6569 | 4.2883 | 0 | 5 |
UXJUN21 | 2021-06-16 | 3.7572 | 3.7668 | 3.7668 | 0.0132 | 3.7569A | 3.7647B | 3.6568 | 3.9839 | 0 | 2 |
UXSEP21 | 2021-09-15 | 3.7566 | 3.7666 | 3.7666 | 0.0135 | 3.7568A | 3.7642B | 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 |