Wyniki sesji z dnia 2020-11-27
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 | 0.7378 | 0.7384 | 0.7384 | 0.0025 | 0.7366A | 0.7384B | 0.5700 | 0.7405 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7382 | 0.7389 | 0.7389 | 0.0026 | 0.7371A | 0.7389B | 0.5694 | 0.7406 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7386 | 0.7392 | 0.7392 | 0.0025 | 0.7374A | 0.7392B | 0.6832 | 0.7405 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7389 | 0.7395 | 0.7395 | 0.0025 | 0.7377A | 0.7395B | 0.7022 | 0.7395 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7378 | 0.7384 | 0.7384 | 0.0025 | 0.7366A | 0.7384B | 0.5700 | 0.7405 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7382 | 0.7389 | 0.7389 | 0.0025 | 0.7371A | 0.7389B | 0.5694 | 0.7406 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7386 | 0.7392 | 0.7392 | 0.0025 | 0.7374A | 0.7392B | 0.6832 | 0.7405 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7389 | 0.7395 | 0.7395 | 0.0025 | 0.7377A | 0.7395B | 0.7022 | 0.7395 | 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 | 1.2996 | 1.2985 | 1.2985 | -0.0015 | 1.2981A | 1.3010B | 1.2932 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.2995 | 1.2979 | 1.2979 | -0.0017 | 1.2976A | 1.3005B | 1.2929 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2991 | 1.2979 | 1.2979 | -0.0016 | 1.2976A | 1.3004B | 1.2929 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2991 | 1.2979 | 1.2979 | -0.0016 | 1.2976A | 1.3004B | 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 | 4.1430 | 4.1430 | 4.1430 | -0.0010 | 4.1430A | 4.1530B | 4.0010 | 4.4280 | 0 | 7 |
CMJAN21 | 2021-01-20 | 4.1480 | 4.1480 | 4.1480 | -0.0010 | 4.1470A | 4.1570B | 4.1180 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.1510 | 4.1500 | 4.1500 | -0.0020 | 4.1500A | 4.1600B | 4.1210 | 4.1600 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1530 | 4.1530 | 4.1530 | -0.0010 | 4.1530A | 4.1630B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1640 | 4.1630 | 4.1630 | -0.0020 | 4.1640A | 4.1720B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1770 | 4.1740 | 4.1740 | -0.0010 | 4.1750A | 4.1820B | 4.1470 | 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 | 1.2996 | 1.2985 | 1.2985 | -0.0015 | 1.2981A | 1.3010B | 1.2932 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.2995 | 1.2979 | 1.2979 | -0.0017 | 1.2976A | 1.3005B | 1.2929 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2991 | 1.2979 | 1.2979 | -0.0016 | 1.2976A | 1.3004B | 1.2929 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2991 | 1.2979 | 1.2979 | -0.0016 | 1.2976A | 1.3004B | 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 | 4.1440 | 4.1427 | 4.1427 | -0.0014 | 4.1423A | 4.1532B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.1540 | 4.1528 | 4.1528 | -0.0013 | 4.1528A | 4.1634B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1643 | 4.1628 | 4.1628 | -0.0016 | 4.1632A | 4.1726B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1744 | 4.1735 | 4.1735 | -0.0016 | 4.1744A | 4.1829B | 4.1466 | 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 | 1.1931 | 1.1942 | 1.1942 | 0.0037 | 1.1920A | 1.1943B | 1.0778 | 1.2034 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.1944 | 1.1955 | 1.1955 | 0.0038 | 1.1933A | 1.1956B | 1.1657 | 1.1956 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.1951 | 1.1963 | 1.1963 | 0.0038 | 1.1941A | 1.1964B | 1.1869 | 1.1964 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.1958 | 1.1970 | 1.1970 | 0.0036 | 1.1948A | 1.1972B | 1.0806 | 1.2059 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1982 | 1.1995 | 1.1995 | 0.0036 | 1.1973A | 1.1996B | 1.1287 | 1.2083 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2006 | 1.2019 | 1.2019 | 0.0037 | 1.1997A | 1.2020B | 1.1717 | 1.2020 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC20 | 2020-12-16 | 1.1931 | 1.1942 | 1.1942 | 0.0037 | 1.1920A | 1.1943B | 1.0778 | 1.2034 | 0 | 6 |
DXMAR21 | 2021-03-17 | 1.1958 | 1.1970 | 1.1970 | 0.0036 | 1.1948A | 1.1972B | 1.0806 | 1.2059 | 0 | 0 |
DXJUN21 | 2021-06-16 | 1.1982 | 1.1995 | 1.1995 | 0.0036 | 1.1973A | 1.1996B | 1.1287 | 1.2083 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2006 | 1.2019 | 1.2019 | 0.0037 | 1.1997A | 1.2020B | 1.1717 | 1.2020 | 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 | 0.8925 | 0.8945 | 0.8945 | 0.0018 | 0.8921A | 0.8955B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.8939 | 0.8959 | 0.8959 | 0.0018 | 0.8935A | 0.8968B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.8954 | 0.8973 | 0.8973 | 0.0018 | 0.8950A | 0.8982B | 0.8908 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.8968 | 0.8988 | 0.8988 | 0.0019 | 0.8965A | 0.8996B | 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 | 26.150 | 26.185 | 26.185 | 0.027 | 26.150A | 26.218B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 26.185 | 26.216 | 26.216 | 0.029 | 26.185A | 26.244B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.225 | 26.253 | 26.253 | 0.029 | 26.230A | 26.273B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.269 | 26.295 | 26.295 | 0.028 | 26.273A | 26.309B | 26.263 | 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 | 1.1931 | 1.1942 | 1.1942 | 0.0038 | 1.1920A | 1.1943B | 1.0778 | 1.2034 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.1944 | 1.1955 | 1.1955 | 0.0038 | 1.1933A | 1.1956B | 1.1657 | 1.1956 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.1951 | 1.1963 | 1.1963 | 0.0037 | 1.1941A | 1.1964B | 1.1869 | 1.1964 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.1958 | 1.1970 | 1.1970 | 0.0035 | 1.1948A | 1.1972B | 1.0806 | 1.2059 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1982 | 1.1995 | 1.1995 | 0.0037 | 1.1973A | 1.1996B | 1.1287 | 1.2083 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2006 | 1.2019 | 1.2019 | 0.0037 | 1.1997A | 1.2020B | 1.1717 | 1.2020 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC20 | 2020-12-16 | 26.150 | 26.185 | 26.185 | 0.027 | 26.150A | 26.218B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 26.185 | 26.216 | 26.216 | 0.029 | 26.185A | 26.244B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.225 | 26.253 | 26.253 | 0.029 | 26.230A | 26.273B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.269 | 26.295 | 26.295 | 0.028 | 26.273A | 26.309B | 26.263 | 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 | 1.0804 | 1.0824 | 1.0824 | 0.0017 | 1.0804A | 1.0825B | 1.0489 | 1.0895 | 0 | 0 |
EFMAR21 | 2021-03-17 | 1.0797 | 1.0818 | 1.0818 | 0.0019 | 1.0797A | 1.0817B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0790 | 1.0810 | 1.0810 | 0.0019 | 1.0790A | 1.0810B | 1.0593 | 1.0853 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0785 | 1.0804 | 1.0804 | 0.0020 | 1.0785A | 1.0802B | 1.0642 | 1.0846 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHDEC20 | 2020-12-16 | 361.30 | 362.00 | 362.00 | 0.52 | 361.21A | 362.65B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 362.43 | 363.10 | 363.10 | 0.54 | 362.33A | 363.70B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 363.60 | 364.22 | 364.22 | 0.52 | 363.54A | 364.79B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 364.80 | 365.29 | 365.29 | 0.47 | 364.65A | 365.85B | 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 | 124.07 | 124.37 | 124.37 | 0.27 | 123.97A | 124.38B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 124.17 | 124.48 | 124.48 | 0.28 | 124.07A | 124.48B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 124.28 | 124.57 | 124.57 | 0.28 | 124.17A | 124.58B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 124.37 | 124.67 | 124.67 | 0.28 | 124.27A | 124.67B | 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 | 4.4810 | 4.4840 | 4.4840 | 0.0050 | 4.4790A | 4.4930B | 4.3070 | 4.6550 | 0 | 62 |
EMJAN21 | 2021-01-20 | 4.4830 | 4.4880 | 4.4880 | 0.0060 | 4.4830A | 4.4960B | 4.4670 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | 4.4850 | 4.4900 | 4.4900 | 0.0060 | 4.4850A | 4.4980B | 4.4700 | 4.4980 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4870 | 4.4930 | 4.4930 | 0.0070 | 4.4870A | 4.5010B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.4960 | 4.5000 | 4.5000 | 0.0050 | 4.4960A | 4.5080B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5040 | 4.5090 | 4.5090 | 0.0060 | 4.5050A | 4.5160B | 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 | 0.8925 | 0.8945 | 0.8945 | 0.0018 | 0.8921A | 0.8955B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.8939 | 0.8959 | 0.8959 | 0.0018 | 0.8935A | 0.8968B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8954 | 0.8973 | 0.8973 | 0.0018 | 0.8950A | 0.8982B | 0.8908 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8968 | 0.8988 | 0.8988 | 0.0019 | 0.8965A | 0.8996B | 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 | 1.0804 | 1.0824 | 1.0824 | 0.0017 | 1.0804A | 1.0825B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0797 | 1.0818 | 1.0818 | 0.0019 | 1.0797A | 1.0817B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0790 | 1.0810 | 1.0810 | 0.0019 | 1.0790A | 1.0810B | 1.0593 | 1.0853 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0785 | 1.0804 | 1.0804 | 0.0020 | 1.0785A | 1.0802B | 1.0642 | 1.0846 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUDEC20 | 2020-12-16 | 4.4810 | 4.4840 | 4.4840 | 0.0050 | 4.4790A | 4.4930B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.4830 | 4.4880 | 4.4880 | 0.0060 | 4.4830A | 4.4960B | 4.4680 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.4850 | 4.4900 | 4.4900 | 0.0060 | 4.4850A | 4.4980B | 4.4700 | 4.4980 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4870 | 4.4930 | 4.4930 | 0.0070 | 4.4870A | 4.5010B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4960 | 4.5000 | 4.5000 | 0.0050 | 4.4960A | 4.5080B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5040 | 4.5090 | 4.5090 | 0.0060 | 4.5050A | 4.5160B | 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 | 4.4784 | 4.4841 | 4.4841 | 0.0056 | 4.4784A | 4.4931B | 2.8675 | 4.6664 | 0 | 255 |
EXMAR21 | 2021-03-17 | 4.4872 | 4.4922 | 4.4922 | 0.0060 | 4.4867A | 4.5011B | 4.3327 | 3436.3756 | 0 | 13 |
EXJUN21 | 2021-06-16 | 4.4950 | 4.5001 | 4.5001 | 0.0056 | 4.4951A | 4.5084B | 4.3586 | 115.9165 | 0 | 11 |
EXSEP21 | 2021-09-15 | 4.5046 | 4.5087 | 4.5087 | 0.0055 | 4.5042A | 4.5166B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.5132 | 4.5178 | 4.5178 | 0.0057 | 4.5137A | 4.5251B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5222 | 4.5278 | 4.5278 | 0.0059 | 4.5242A | 4.5348B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5323 | 4.5379 | 4.5379 | 0.0058 | 4.5351A | 4.5441B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5441 | 4.5491 | 4.5491 | 0.0056 | 4.5471A | 4.5540B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5552 | 4.5602 | 4.5602 | 0.0055 | 4.5590A | 4.5645B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5673 | 4.5726 | 4.5726 | 0.0054 | 4.5720A | 4.5762B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5832 | 4.5870 | 4.5870 | 0.0052 | 4.5872A | 4.5900B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5957 | 4.6004 | 4.6004 | 0.0050 | 4.6013A | 4.6024B | 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 | 124.07 | 124.37 | 124.37 | 0.27 | 123.97A | 124.38B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 124.17 | 124.48 | 124.48 | 0.28 | 124.07A | 124.48B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 124.28 | 124.57 | 124.57 | 0.28 | 124.17A | 124.58B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 124.37 | 124.67 | 124.67 | 0.28 | 124.27A | 124.67B | 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 | 0.9055 | 0.9064 | 0.9064 | -0.0012 | 0.9055A | 0.9077B | 0.8976 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.9027 | 0.9037 | 0.9037 | -0.0011 | 0.9026A | 0.9049B | 0.8952 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9003 | 0.9013 | 0.9013 | -0.0011 | 0.9003A | 0.9025B | 0.8927 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8980 | 0.8988 | 0.8988 | -0.0011 | 0.8980A | 0.9001B | 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 | 0.9055 | 0.9064 | 0.9064 | -0.0012 | 0.9055A | 0.9077B | 0.8976 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.9027 | 0.9037 | 0.9037 | -0.0011 | 0.9026A | 0.9049B | 0.8952 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.9003 | 0.9013 | 0.9013 | -0.0011 | 0.9003A | 0.9025B | 0.8927 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8980 | 0.8988 | 0.8988 | -0.0011 | 0.8980A | 0.9001B | 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 | 104.01 | 104.15 | 104.15 | -0.09 | 103.97A | 104.17B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 103.85 | 103.99 | 103.99 | -0.09 | 103.81A | 104.01B | 103.02 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.72 | 103.86 | 103.86 | -0.09 | 103.68A | 103.88B | 102.89 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.59 | 103.73 | 103.73 | -0.09 | 103.55A | 103.74B | 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 | 104.01 | 104.15 | 104.15 | -0.09 | 103.97A | 104.17B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 103.85 | 103.99 | 103.99 | -0.09 | 103.81A | 104.01B | 103.02 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.72 | 103.86 | 103.86 | -0.09 | 103.68A | 103.88B | 102.89 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.59 | 103.73 | 103.73 | -0.09 | 103.55A | 103.74B | 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 | 5.0130 | 5.0140 | 5.0140 | -0.0040 | 5.0100A | 5.0260B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 5.0140 | 5.0150 | 5.0150 | -0.0030 | 5.0120A | 5.0270B | 4.9450 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 5.0140 | 5.0150 | 5.0150 | -0.0040 | 5.0120A | 5.0270B | 4.9940 | 5.0400 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0150 | 5.0150 | 5.0150 | -0.0030 | 5.0120A | 5.0260B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.0160 | 5.0160 | 5.0160 | -0.0030 | 5.0130A | 5.0270B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0180 | 5.0170 | 5.0170 | -0.0040 | 5.0150A | 5.0280B | 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 | 1.3332 | 1.3351 | 1.3351 | 0.0014 | 1.3318A | 1.3372B | 1.1529 | 1.3488 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3344 | 1.3362 | 1.3362 | 0.0015 | 1.3330A | 1.3384B | 1.1534 | 1.3494 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3349 | 1.3368 | 1.3368 | 0.0015 | 1.3335A | 1.3388B | 1.2284 | 1.3498 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3356 | 1.3373 | 1.3373 | 0.0014 | 1.3341A | 1.3394B | 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 | 5.0129 | 5.0133 | 5.0133 | -0.0039 | 5.0099A | 5.0261B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 5.0144 | 5.0145 | 5.0145 | -0.0036 | 5.0120A | 5.0265B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0155 | 5.0152 | 5.0152 | -0.0040 | 5.0128A | 5.0272B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0174 | 5.0168 | 5.0168 | -0.0040 | 5.0148A | 5.0282B | 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 | 1.3332 | 1.3351 | 1.3351 | 0.0014 | 1.3318A | 1.3372B | 1.1529 | 1.3488 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3344 | 1.3362 | 1.3362 | 0.0015 | 1.3330A | 1.3384B | 1.1534 | 1.3494 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3349 | 1.3368 | 1.3368 | 0.0015 | 1.3335A | 1.3388B | 1.2284 | 1.3498 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3356 | 1.3373 | 1.3373 | 0.0014 | 1.3341A | 1.3394B | 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 | 3.7560 | 3.7550 | 3.7550 | -0.0070 | 3.7540A | 3.7670B | 3.6570 | 4.2930 | 0 | 52 |
UMJAN21 | 2021-01-20 | 3.7550 | 3.7540 | 3.7540 | -0.0070 | 3.7530A | 3.7660B | 3.7460 | 3.9660 | 0 | 8 |
UMFEB21 | 2021-02-17 | 3.7550 | 3.7530 | 3.7530 | -0.0070 | 3.7530A | 3.7650B | 3.7450 | 3.7660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.7550 | 3.7530 | 3.7530 | -0.0070 | 3.7520A | 3.7650B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.7530 | 3.7520 | 3.7520 | -0.0070 | 3.7520A | 3.7630B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.7530 | 3.7520 | 3.7520 | -0.0070 | 3.7520A | 3.7630B | 3.7440 | 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 | 3.7560 | 3.7550 | 3.7550 | -0.0070 | 3.7540A | 3.7670B | 3.6570 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.7550 | 3.7540 | 3.7540 | -0.0070 | 3.7530A | 3.7660B | 3.7460 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.7550 | 3.7530 | 3.7530 | -0.0070 | 3.7530A | 3.7650B | 3.7450 | 3.7660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.7550 | 3.7530 | 3.7530 | -0.0070 | 3.7520A | 3.7650B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.7530 | 3.7520 | 3.7520 | -0.0070 | 3.7520A | 3.7630B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.7530 | 3.7520 | 3.7520 | -0.0070 | 3.7520A | 3.7630B | 3.7440 | 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 | 3.7555 | 3.7550 | 3.7550 | -0.0070 | 3.7538A | 3.7676B | 3.6566 | 4.2935 | 0 | 65 |
UXMAR21 | 2021-03-17 | 3.7541 | 3.7528 | 3.7528 | -0.0065 | 3.7519A | 3.7653B | 3.6569 | 4.2883 | 0 | 5 |
UXJUN21 | 2021-06-16 | 3.7529 | 3.7518 | 3.7518 | -0.0071 | 3.7512A | 3.7639B | 3.6568 | 3.9839 | 0 | 2 |
UXSEP21 | 2021-09-15 | 3.7525 | 3.7514 | 3.7514 | -0.0071 | 3.7515A | 3.7631B | 3.7435 | 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 |