Wyniki sesji z dnia 2020-12-04
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 | 0.7432 | 0.7422 | 0.7422 | -0.0014 | 0.7415A | 0.7435B | 0.5700 | 0.7435 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7437 | 0.7427 | 0.7427 | -0.0014 | 0.7420A | 0.7440B | 0.5694 | 0.7440 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7441 | 0.7431 | 0.7431 | -0.0014 | 0.7425A | 0.7443B | 0.6832 | 0.7443 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7444 | 0.7434 | 0.7434 | -0.0014 | 0.7427A | 0.7446B | 0.7022 | 0.7446 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7432 | 0.7422 | 0.7422 | -0.0014 | 0.7415A | 0.7435B | 0.5700 | 0.7435 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7437 | 0.7427 | 0.7427 | -0.0014 | 0.7420A | 0.7440B | 0.5694 | 0.7440 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7441 | 0.7431 | 0.7431 | -0.0014 | 0.7425A | 0.7443B | 0.6832 | 0.7443 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7444 | 0.7434 | 0.7434 | -0.0014 | 0.7427A | 0.7446B | 0.7022 | 0.7446 | 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 | 1.2855 | 1.2832 | 1.2832 | -0.0083 | 1.2828A | 1.2866B | 1.2828 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.2851 | 1.2827 | 1.2827 | -0.0083 | 1.2823A | 1.2862B | 1.2823 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2850 | 1.2827 | 1.2827 | -0.0083 | 1.2823A | 1.2860B | 1.2823 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2851 | 1.2827 | 1.2827 | -0.0082 | 1.2823A | 1.2860B | 1.2823 | 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 | 4.1310 | 4.1350 | 4.1350 | 0.0020 | 4.1250A | 4.1420B | 4.0010 | 4.4280 | 0 | 7 |
CMJAN21 | 2021-01-20 | 4.1360 | 4.1400 | 4.1400 | 0.0020 | 4.1290A | 4.1460B | 4.1090 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.1390 | 4.1430 | 4.1430 | 0.0020 | 4.1320A | 4.1490B | 4.1120 | 4.1600 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1420 | 4.1460 | 4.1460 | 0.0030 | 4.1350A | 4.1520B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1520 | 4.1560 | 4.1560 | 0.0030 | 4.1460A | 4.1620B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1570 | 4.1670 | 4.1670 | 0.0030 | 4.1570A | 4.1720B | 4.1290 | 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 | 1.2855 | 1.2832 | 1.2832 | -0.0083 | 1.2828A | 1.2866B | 1.2828 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.2851 | 1.2827 | 1.2827 | -0.0083 | 1.2823A | 1.2862B | 1.2823 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2850 | 1.2827 | 1.2827 | -0.0083 | 1.2823A | 1.2860B | 1.2823 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2851 | 1.2827 | 1.2827 | -0.0082 | 1.2823A | 1.2860B | 1.2823 | 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 | 4.1308 | 4.1352 | 4.1352 | 0.0025 | 4.1243A | 4.1423B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.1415 | 4.1459 | 4.1459 | 0.0027 | 4.1350A | 4.1527B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1517 | 4.1558 | 4.1558 | 0.0027 | 4.1455A | 4.1623B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1632 | 4.1667 | 4.1667 | 0.0032 | 4.1564A | 4.1726B | 4.1288 | 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 | 1.2158 | 1.2150 | 1.2150 | -0.0012 | 1.2144A | 1.2178B | 1.0778 | 1.2178 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.2171 | 1.2165 | 1.2165 | -0.0011 | 1.2157A | 1.2192B | 1.1657 | 1.2192 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.2180 | 1.2172 | 1.2172 | -0.0011 | 1.2165A | 1.2200B | 1.1869 | 1.2200 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.2189 | 1.2179 | 1.2179 | -0.0012 | 1.2172A | 1.2206B | 1.0806 | 1.2206 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2214 | 1.2204 | 1.2204 | -0.0012 | 1.2197A | 1.2231B | 1.1287 | 1.2231 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2237 | 1.2230 | 1.2230 | -0.0011 | 1.2224A | 1.2257B | 1.1717 | 1.2257 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC20 | 2020-12-16 | 1.2158 | 1.2150 | 1.2150 | -0.0012 | 1.2144A | 1.2178B | 1.0778 | 1.2178 | 0 | 10 |
DXMAR21 | 2021-03-17 | 1.2189 | 1.2179 | 1.2179 | -0.0012 | 1.2172A | 1.2206B | 1.0806 | 1.2206 | 0 | 0 |
DXJUN21 | 2021-06-16 | 1.2214 | 1.2204 | 1.2204 | -0.0012 | 1.2197A | 1.2231B | 1.1287 | 1.2231 | 0 | 12 |
DXSEP21 | 2021-09-15 | 1.2237 | 1.2230 | 1.2230 | -0.0011 | 1.2224A | 1.2257B | 1.1717 | 1.2257 | 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 | 0.9025 | 0.9006 | 0.9006 | -0.0022 | 0.9003A | 0.9068B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.9040 | 0.9021 | 0.9021 | -0.0021 | 0.9018A | 0.9082B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9055 | 0.9036 | 0.9036 | -0.0021 | 0.9033A | 0.9096B | 0.8908 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9070 | 0.9051 | 0.9051 | -0.0021 | 0.9049A | 0.9111B | 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 | 26.437 | 26.518 | 26.518 | 0.098 | 26.441A | 26.527B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 26.453 | 26.541 | 26.541 | 0.099 | 26.468A | 26.545B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.488 | 26.579 | 26.579 | 0.101 | 26.514A | 26.580B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.525 | 26.626 | 26.626 | 0.103 | 26.560A | 26.617B | 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 | 1.2158 | 1.2150 | 1.2150 | -0.0012 | 1.2144A | 1.2178B | 1.0778 | 1.2178 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.2171 | 1.2165 | 1.2165 | -0.0011 | 1.2157A | 1.2192B | 1.1657 | 1.2192 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.2180 | 1.2172 | 1.2172 | -0.0011 | 1.2165A | 1.2200B | 1.1869 | 1.2200 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.2189 | 1.2179 | 1.2179 | -0.0012 | 1.2172A | 1.2206B | 1.0806 | 1.2206 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2214 | 1.2204 | 1.2204 | -0.0012 | 1.2197A | 1.2231B | 1.1287 | 1.2231 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2237 | 1.2230 | 1.2230 | -0.0011 | 1.2224A | 1.2257B | 1.1717 | 1.2257 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC20 | 2020-12-16 | 26.437 | 26.518 | 26.518 | 0.098 | 26.441A | 26.527B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 26.453 | 26.541 | 26.541 | 0.099 | 26.468A | 26.545B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.488 | 26.579 | 26.579 | 0.101 | 26.514A | 26.580B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.525 | 26.626 | 26.626 | 0.103 | 26.560A | 26.617B | 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 | 1.0824 | 1.0814 | 1.0814 | -0.0016 | 1.0814A | 1.0845B | 1.0489 | 1.0895 | 0 | 0 |
EFMAR21 | 2021-03-17 | 1.0817 | 1.0807 | 1.0807 | -0.0016 | 1.0807A | 1.0838B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0811 | 1.0800 | 1.0800 | -0.0016 | 1.0801A | 1.0830B | 1.0593 | 1.0853 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0805 | 1.0794 | 1.0794 | -0.0015 | 1.0795A | 1.0823B | 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 | 357.62 | 358.53 | 358.53 | 0.77 | 357.62A | 359.00B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 358.68 | 359.58 | 359.58 | 0.80 | 358.68A | 359.94B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 359.75 | 360.61 | 360.61 | 0.79 | 359.75A | 360.95B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 360.78 | 361.63 | 361.63 | 0.79 | 360.78A | 361.92B | 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 | 126.30 | 126.42 | 126.42 | -0.05 | 126.30A | 126.67B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 126.41 | 126.53 | 126.53 | -0.05 | 126.41A | 126.78B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 126.52 | 126.64 | 126.64 | -0.05 | 126.52A | 126.88B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 126.64 | 126.74 | 126.74 | -0.05 | 126.64A | 126.98B | 122.05 | 126.98 | 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 | 4.4710 | 4.4720 | 4.4720 | -0.0040 | 4.4680A | 4.4800B | 4.3070 | 4.6550 | 0 | 62 |
EMJAN21 | 2021-01-20 | 4.4750 | 4.4760 | 4.4760 | -0.0040 | 4.4720A | 4.4840B | 4.4600 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | 4.4780 | 4.4780 | 4.4780 | -0.0040 | 4.4740A | 4.4860B | 4.4630 | 4.4980 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4800 | 4.4810 | 4.4810 | -0.0040 | 4.4770A | 4.4880B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.4880 | 4.4880 | 4.4880 | -0.0040 | 4.4850A | 4.4960B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4970 | 4.4970 | 4.4970 | -0.0030 | 4.4940A | 4.5040B | 4.4820 | 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 | 0.9025 | 0.9006 | 0.9006 | -0.0022 | 0.9003A | 0.9068B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.9040 | 0.9021 | 0.9021 | -0.0021 | 0.9018A | 0.9082B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9055 | 0.9036 | 0.9036 | -0.0021 | 0.9033A | 0.9096B | 0.8908 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9070 | 0.9051 | 0.9051 | -0.0021 | 0.9049A | 0.9111B | 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 | 1.0824 | 1.0814 | 1.0814 | -0.0016 | 1.0814A | 1.0845B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0817 | 1.0807 | 1.0807 | -0.0016 | 1.0807A | 1.0838B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0811 | 1.0800 | 1.0800 | -0.0016 | 1.0801A | 1.0830B | 1.0593 | 1.0853 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0805 | 1.0794 | 1.0794 | -0.0015 | 1.0795A | 1.0823B | 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 | 4.4710 | 4.4720 | 4.4720 | -0.0040 | 4.4680A | 4.4800B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.4750 | 4.4760 | 4.4760 | -0.0040 | 4.4720A | 4.4840B | 4.4600 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.4780 | 4.4780 | 4.4780 | -0.0040 | 4.4740A | 4.4860B | 4.4630 | 4.4980 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4800 | 4.4810 | 4.4810 | -0.0040 | 4.4770A | 4.4880B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4880 | 4.4880 | 4.4880 | -0.0040 | 4.4850A | 4.4960B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4970 | 4.4970 | 4.4970 | -0.0030 | 4.4940A | 4.5040B | 4.4820 | 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 | 4.4709 | 4.4715 | 4.4715 | -0.0041 | 4.4677A | 4.4801B | 2.8675 | 4.6664 | 0 | 260 |
EXMAR21 | 2021-03-17 | 4.4796 | 4.4802 | 4.4802 | -0.0041 | 4.4764A | 4.4884B | 4.3327 | 3436.3756 | 0 | 13 |
EXJUN21 | 2021-06-16 | 4.4876 | 4.4881 | 4.4881 | -0.0038 | 4.4847A | 4.4961B | 4.3586 | 115.9165 | 0 | 13 |
EXSEP21 | 2021-09-15 | 4.4966 | 4.4970 | 4.4970 | -0.0033 | 4.4937A | 4.5044B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.5062 | 4.5068 | 4.5068 | -0.0032 | 4.5036A | 4.5133B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5175 | 4.5177 | 4.5177 | -0.0022 | 4.5144A | 4.5234B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5295 | 4.5293 | 4.5293 | -0.0010 | 4.5264A | 4.5340B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5418 | 4.5422 | 4.5422 | 0.0002 | 4.5397A | 4.5462B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5523 | 4.5544 | 4.5544 | 0.0011 | 4.5523A | 4.5579B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5655 | 4.5663 | 4.5663 | 0.0000 | 4.5655A | 4.5690B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5808 | 4.5805 | 4.5805 | -0.0010 | 4.5808A | 4.5821B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5950 | 4.5935 | 4.5935 | -0.0021 | 4.5950A | 4.5942B | 4.5817 | 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 | 126.30 | 126.42 | 126.42 | -0.05 | 126.30A | 126.67B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 126.41 | 126.53 | 126.53 | -0.05 | 126.41A | 126.78B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 126.52 | 126.64 | 126.64 | -0.05 | 126.52A | 126.88B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 126.64 | 126.74 | 126.74 | -0.05 | 126.64A | 126.98B | 122.05 | 126.98 | 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. |
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 |
FWNOV22 | 2022-11-30 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMDEC20 | 2020-12-16 | 0.8902 | 0.8901 | 0.8901 | -0.0003 | 0.8887A | 0.8912B | 0.8887 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.8876 | 0.8874 | 0.8874 | -0.0003 | 0.8860A | 0.8885B | 0.8860 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8852 | 0.8851 | 0.8851 | -0.0003 | 0.8836A | 0.8861B | 0.8836 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8829 | 0.8827 | 0.8827 | -0.0003 | 0.8813A | 0.8837B | 0.8813 | 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 | 0.8902 | 0.8901 | 0.8901 | -0.0003 | 0.8887A | 0.8912B | 0.8887 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.8876 | 0.8874 | 0.8874 | -0.0003 | 0.8860A | 0.8885B | 0.8860 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.8852 | 0.8851 | 0.8851 | -0.0003 | 0.8836A | 0.8861B | 0.8836 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8829 | 0.8827 | 0.8827 | -0.0003 | 0.8813A | 0.8837B | 0.8813 | 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 | 103.88 | 104.03 | 104.03 | 0.03 | 103.85A | 104.05B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 103.73 | 103.87 | 103.87 | 0.03 | 103.69A | 103.89B | 103.02 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.61 | 103.75 | 103.75 | 0.03 | 103.57A | 103.77B | 102.89 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.48 | 103.63 | 103.63 | 0.04 | 103.45A | 103.64B | 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 | 103.88 | 104.03 | 104.03 | 0.03 | 103.85A | 104.05B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 103.73 | 103.87 | 103.87 | 0.03 | 103.69A | 103.89B | 103.02 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.61 | 103.75 | 103.75 | 0.03 | 103.57A | 103.77B | 102.89 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.48 | 103.63 | 103.63 | 0.04 | 103.45A | 103.64B | 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. |
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 |
MWNOV22 | 2022-11-30 | | | | | | | | | 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 | 4.9480 | 4.9660 | 4.9660 | 0.0080 | 4.9350A | 4.9650B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 4.9490 | 4.9670 | 4.9670 | 0.0080 | 4.9360A | 4.9660B | 4.9310 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 4.9490 | 4.9670 | 4.9670 | 0.0080 | 4.9370A | 4.9670B | 4.9310 | 5.0400 | 0 | 0 |
PMMAR21 | 2021-03-17 | 4.9500 | 4.9670 | 4.9670 | 0.0080 | 4.9370A | 4.9670B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 4.9500 | 4.9680 | 4.9680 | 0.0080 | 4.9380A | 4.9670B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 4.9520 | 4.9690 | 4.9690 | 0.0080 | 4.9400A | 4.9680B | 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 | 1.3457 | 1.3491 | 1.3491 | 0.0018 | 1.3418A | 1.3496B | 1.1529 | 1.3496 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3466 | 1.3502 | 1.3502 | 0.0018 | 1.3429A | 1.3507B | 1.1534 | 1.3507 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3470 | 1.3507 | 1.3507 | 0.0018 | 1.3434A | 1.3512B | 1.2284 | 1.3512 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3476 | 1.3512 | 1.3512 | 0.0018 | 1.3440A | 1.3517B | 1.2705 | 1.3517 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC20 | 2020-12-16 | 4.9472 | 4.9654 | 4.9654 | 0.0078 | 4.9346A | 4.9653B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 4.9492 | 4.9672 | 4.9672 | 0.0080 | 4.9369A | 4.9671B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 4.9500 | 4.9678 | 4.9678 | 0.0082 | 4.9377A | 4.9672B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 4.9513 | 4.9694 | 4.9694 | 0.0087 | 4.9393A | 4.9682B | 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 | 1.3457 | 1.3491 | 1.3491 | 0.0018 | 1.3418A | 1.3496B | 1.1529 | 1.3496 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3466 | 1.3502 | 1.3502 | 0.0018 | 1.3429A | 1.3507B | 1.1534 | 1.3507 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3470 | 1.3507 | 1.3507 | 0.0018 | 1.3434A | 1.3512B | 1.2284 | 1.3512 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3476 | 1.3512 | 1.3512 | 0.0018 | 1.3440A | 1.3517B | 1.2705 | 1.3517 | 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 | 3.6780 | 3.6810 | 3.6810 | 0.0010 | 3.6730A | 3.6840B | 3.6570 | 4.2930 | 0 | 57 |
UMJAN21 | 2021-01-20 | 3.6770 | 3.6800 | 3.6800 | 0.0010 | 3.6730A | 3.6830B | 3.6730 | 3.9660 | 0 | 8 |
UMFEB21 | 2021-02-17 | 3.6770 | 3.6790 | 3.6790 | 0.0000 | 3.6720A | 3.6820B | 3.6720 | 3.7660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.6760 | 3.6790 | 3.6790 | 0.0000 | 3.6720A | 3.6820B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.6760 | 3.6780 | 3.6780 | 0.0000 | 3.6710A | 3.6800B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.6760 | 3.6780 | 3.6780 | 0.0010 | 3.6710A | 3.6800B | 3.6710 | 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 | 3.6780 | 3.6810 | 3.6810 | 0.0010 | 3.6730A | 3.6840B | 3.6570 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.6770 | 3.6800 | 3.6800 | 0.0010 | 3.6720A | 3.6830B | 3.6720 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.6770 | 3.6790 | 3.6790 | 0.0000 | 3.6720A | 3.6820B | 3.6720 | 3.7660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.6760 | 3.6790 | 3.6790 | 0.0000 | 3.6720A | 3.6820B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.6760 | 3.6780 | 3.6780 | 0.0000 | 3.6710A | 3.6800B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.6760 | 3.6780 | 3.6780 | 0.0010 | 3.6710A | 3.6800B | 3.6710 | 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 | 3.6779 | 3.6805 | 3.6805 | 0.0003 | 3.6730A | 3.6841B | 3.6566 | 4.2935 | 0 | 73 |
UXMAR21 | 2021-03-17 | 3.6755 | 3.6790 | 3.6790 | 0.0005 | 3.6714A | 3.6823B | 3.6569 | 4.2883 | 0 | 5 |
UXJUN21 | 2021-06-16 | 3.6755 | 3.6778 | 3.6778 | 0.0005 | 3.6708A | 3.6809B | 3.6568 | 3.9839 | 0 | 2 |
UXSEP21 | 2021-09-15 | 3.6751 | 3.6775 | 3.6775 | 0.0009 | 3.6706A | 3.6803B | 3.6706 | 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 |