Wyniki sesji z dnia 2020-12-08
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 | 0.7407 | 0.7413 | 0.7413 | -0.0012 | 0.7406A | 0.7434B | 0.5700 | 0.7435 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7414 | 0.7420 | 0.7420 | -0.0011 | 0.7412A | 0.7440B | 0.5694 | 0.7440 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7420 | 0.7425 | 0.7425 | -0.0009 | 0.7417A | 0.7444B | 0.6832 | 0.7444 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7423 | 0.7428 | 0.7428 | -0.0010 | 0.7420A | 0.7447B | 0.7022 | 0.7447 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7407 | 0.7413 | 0.7413 | -0.0012 | 0.7406A | 0.7434B | 0.5700 | 0.7435 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7414 | 0.7420 | 0.7420 | -0.0011 | 0.7412A | 0.7440B | 0.5694 | 0.7440 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7420 | 0.7425 | 0.7425 | -0.0009 | 0.7417A | 0.7444B | 0.6832 | 0.7444 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7423 | 0.7428 | 0.7428 | -0.0010 | 0.7420A | 0.7447B | 0.7022 | 0.7447 | 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 | 1.2793 | 1.2802 | 1.2802 | 0.0008 | 1.2770A | 1.2804B | 1.2770 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.2787 | 1.2795 | 1.2795 | 0.0007 | 1.2763A | 1.2796B | 1.2763 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2786 | 1.2793 | 1.2793 | 0.0006 | 1.2762A | 1.2796B | 1.2762 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2787 | 1.2793 | 1.2793 | 0.0005 | 1.2763A | 1.2795B | 1.2763 | 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 | 4.1440 | 4.1420 | 4.1420 | 0.0060 | 4.1390A | 4.1570B | 4.0010 | 4.4280 | 0 | 7 |
CMJAN21 | 2021-01-20 | 4.1490 | 4.1480 | 4.1480 | 0.0070 | 4.1440A | 4.1630B | 4.1090 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.1520 | 4.1510 | 4.1510 | 0.0070 | 4.1480A | 4.1660B | 4.1120 | 4.1660 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1550 | 4.1540 | 4.1540 | 0.0060 | 4.1510A | 4.1690B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1650 | 4.1640 | 4.1640 | 0.0060 | 4.1620A | 4.1790B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1760 | 4.1760 | 4.1760 | 0.0070 | 4.1740A | 4.1890B | 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 | 1.2793 | 1.2802 | 1.2802 | 0.0008 | 1.2770A | 1.2804B | 1.2770 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.2787 | 1.2795 | 1.2795 | 0.0007 | 1.2763A | 1.2796B | 1.2763 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2786 | 1.2793 | 1.2793 | 0.0006 | 1.2762A | 1.2796B | 1.2762 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2787 | 1.2793 | 1.2793 | 0.0005 | 1.2763A | 1.2795B | 1.2763 | 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 | 4.1446 | 4.1415 | 4.1415 | 0.0052 | 4.1382A | 4.1575B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.1558 | 4.1534 | 4.1534 | 0.0058 | 4.1504A | 4.1690B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1656 | 4.1640 | 4.1640 | 0.0060 | 4.1617A | 4.1791B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1764 | 4.1757 | 4.1757 | 0.0065 | 4.1735A | 4.1899B | 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 | 1.2115 | 1.2126 | 1.2126 | -0.0013 | 1.2101A | 1.2134B | 1.0778 | 1.2178 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.2131 | 1.2142 | 1.2142 | -0.0013 | 1.2118A | 1.2150B | 1.1657 | 1.2192 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.2138 | 1.2150 | 1.2150 | -0.0012 | 1.2126A | 1.2159B | 1.1869 | 1.2200 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.2144 | 1.2157 | 1.2157 | -0.0013 | 1.2133A | 1.2168B | 1.0806 | 1.2206 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2170 | 1.2183 | 1.2183 | -0.0012 | 1.2159A | 1.2193B | 1.1287 | 1.2231 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2197 | 1.2208 | 1.2208 | -0.0012 | 1.2185A | 1.2216B | 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 | 1.2115 | 1.2126 | 1.2126 | -0.0013 | 1.2101A | 1.2134B | 1.0778 | 1.2178 | 0 | 10 |
DXMAR21 | 2021-03-17 | 1.2144 | 1.2157 | 1.2157 | -0.0013 | 1.2133A | 1.2168B | 1.0806 | 1.2206 | 0 | 0 |
DXJUN21 | 2021-06-16 | 1.2170 | 1.2183 | 1.2183 | -0.0012 | 1.2159A | 1.2193B | 1.1287 | 1.2231 | 0 | 12 |
DXSEP21 | 2021-09-15 | 1.2197 | 1.2208 | 1.2208 | -0.0012 | 1.2185A | 1.2216B | 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 | 0.9085 | 0.9078 | 0.9078 | -0.0036 | 0.9066A | 0.9116B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.9100 | 0.9093 | 0.9093 | -0.0035 | 0.9080A | 0.9130B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9116 | 0.9107 | 0.9107 | -0.0036 | 0.9096A | 0.9145B | 0.8908 | 0.9228 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9131 | 0.9122 | 0.9122 | -0.0036 | 0.9111A | 0.9159B | 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 | 26.476 | 26.403 | 26.403 | -0.082 | 26.402A | 26.484B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 26.511 | 26.427 | 26.427 | -0.086 | 26.431A | 26.507B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.546 | 26.478 | 26.478 | -0.071 | 26.478A | 26.543B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.586 | 26.521 | 26.521 | -0.072 | 26.527A | 26.582B | 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 | 1.2115 | 1.2126 | 1.2126 | -0.0013 | 1.2101A | 1.2134B | 1.0778 | 1.2178 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.2131 | 1.2142 | 1.2142 | -0.0013 | 1.2118A | 1.2150B | 1.1657 | 1.2192 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.2138 | 1.2150 | 1.2150 | -0.0012 | 1.2126A | 1.2159B | 1.1869 | 1.2200 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.2144 | 1.2157 | 1.2157 | -0.0013 | 1.2133A | 1.2168B | 1.0806 | 1.2206 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2170 | 1.2183 | 1.2183 | -0.0012 | 1.2159A | 1.2193B | 1.1287 | 1.2231 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2197 | 1.2208 | 1.2208 | -0.0012 | 1.2185A | 1.2216B | 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 | 26.476 | 26.403 | 26.403 | -0.082 | 26.402A | 26.484B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 26.511 | 26.427 | 26.427 | -0.086 | 26.431A | 26.507B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.544 | 26.478 | 26.478 | -0.071 | 26.478A | 26.543B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.586 | 26.521 | 26.521 | -0.072 | 26.527A | 26.582B | 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 | 1.0795 | 1.0778 | 1.0778 | -0.0020 | 1.0772A | 1.0793B | 1.0489 | 1.0895 | 0 | 0 |
EFMAR21 | 2021-03-17 | 1.0788 | 1.0771 | 1.0771 | -0.0021 | 1.0765A | 1.0786B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0782 | 1.0764 | 1.0764 | -0.0020 | 1.0759A | 1.0778B | 1.0593 | 1.0853 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0776 | 1.0757 | 1.0757 | -0.0021 | 1.0752A | 1.0770B | 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 | 360.26 | 360.21 | 360.21 | 0.80 | 359.93A | 361.58B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 361.23 | 361.29 | 361.29 | 0.80 | 361.12A | 362.57B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 362.31 | 362.38 | 362.38 | 0.86 | 362.22A | 363.63B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 363.27 | 363.30 | 363.30 | 0.78 | 363.19A | 364.62B | 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 | 126.14 | 126.19 | 126.19 | -0.09 | 125.96A | 126.23B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 126.24 | 126.31 | 126.31 | -0.09 | 126.08A | 126.34B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 126.36 | 126.41 | 126.41 | -0.10 | 126.19A | 126.45B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 126.48 | 126.52 | 126.52 | -0.09 | 126.31A | 126.55B | 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 | 4.4650 | 4.4640 | 4.4640 | -0.0020 | 4.4630A | 4.4820B | 4.3070 | 4.6550 | 0 | 62 |
EMJAN21 | 2021-01-20 | 4.4700 | 4.4690 | 4.4690 | -0.0020 | 4.4690A | 4.4870B | 4.4600 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | 4.4720 | 4.4710 | 4.4710 | -0.0020 | 4.4710A | 4.4890B | 4.4630 | 4.4980 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4750 | 4.4740 | 4.4740 | -0.0020 | 4.4730A | 4.4910B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.4830 | 4.4820 | 4.4820 | -0.0020 | 4.4830A | 4.4990B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4920 | 4.4920 | 4.4920 | -0.0010 | 4.4920A | 4.5080B | 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 | 0.9085 | 0.9078 | 0.9078 | -0.0036 | 0.9066A | 0.9116B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.9100 | 0.9093 | 0.9093 | -0.0035 | 0.9080A | 0.9130B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9116 | 0.9107 | 0.9107 | -0.0036 | 0.9096A | 0.9145B | 0.8908 | 0.9228 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9131 | 0.9122 | 0.9122 | -0.0036 | 0.9111A | 0.9159B | 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 | 1.0795 | 1.0778 | 1.0778 | -0.0020 | 1.0772A | 1.0793B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0788 | 1.0771 | 1.0771 | -0.0021 | 1.0765A | 1.0786B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0782 | 1.0764 | 1.0764 | -0.0020 | 1.0759A | 1.0778B | 1.0593 | 1.0853 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0776 | 1.0757 | 1.0757 | -0.0021 | 1.0752A | 1.0770B | 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 | 4.4650 | 4.4640 | 4.4640 | -0.0020 | 4.4630A | 4.4820B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.4700 | 4.4690 | 4.4690 | -0.0020 | 4.4690A | 4.4870B | 4.4600 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.4720 | 4.4710 | 4.4710 | -0.0020 | 4.4710A | 4.4890B | 4.4630 | 4.4980 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4750 | 4.4740 | 4.4740 | -0.0020 | 4.4730A | 4.4910B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4830 | 4.4820 | 4.4820 | -0.0020 | 4.4830A | 4.4990B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4920 | 4.4920 | 4.4920 | -0.0010 | 4.4920A | 4.5080B | 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 | 4.4650 | 4.4635 | 4.4635 | -0.0027 | 4.4628A | 4.4825B | 2.8675 | 4.6664 | 0 | 260 |
EXMAR21 | 2021-03-17 | 4.4752 | 4.4734 | 4.4734 | -0.0020 | 4.4728A | 4.4919B | 4.3327 | 3436.3756 | 0 | 13 |
EXJUN21 | 2021-06-16 | 4.4837 | 4.4820 | 4.4820 | -0.0018 | 4.4823A | 4.4995B | 4.3586 | 115.9165 | 0 | 13 |
EXSEP21 | 2021-09-15 | 4.4919 | 4.4916 | 4.4916 | -0.0014 | 4.4918A | 4.5083B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.5018 | 4.5013 | 4.5013 | -0.0011 | 4.5017A | 4.5182B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.5175 | 4.5111 | 4.5111 | -0.0013 | 4.5125A | 4.5272B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5288 | 4.5233 | 4.5233 | -0.0015 | 4.5254A | 4.5387B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5419 | 4.5370 | 4.5370 | -0.0012 | 4.5397A | 4.5512B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5540 | 4.5499 | 4.5499 | -0.0017 | 4.5536A | 4.5638B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5676 | 4.5641 | 4.5641 | -0.0014 | 4.5688A | 4.5771B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5834 | 4.5807 | 4.5807 | -0.0011 | 4.5863A | 4.5936B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5984 | 4.5960 | 4.5960 | -0.0008 | 4.6031A | 4.6086B | 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 | 126.14 | 126.19 | 126.19 | -0.09 | 125.96A | 126.23B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 126.24 | 126.31 | 126.31 | -0.09 | 126.08A | 126.34B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 126.36 | 126.41 | 126.41 | -0.10 | 126.19A | 126.45B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 126.48 | 126.52 | 126.52 | -0.09 | 126.31A | 126.55B | 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 | 0.8894 | 0.8890 | 0.8890 | -0.0005 | 0.8887A | 0.8910B | 0.8887 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.8867 | 0.8861 | 0.8861 | -0.0007 | 0.8858A | 0.8882B | 0.8858 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8843 | 0.8837 | 0.8837 | -0.0007 | 0.8834A | 0.8858B | 0.8834 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8817 | 0.8812 | 0.8812 | -0.0007 | 0.8811A | 0.8834B | 0.8811 | 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 | 0.8894 | 0.8890 | 0.8890 | -0.0005 | 0.8887A | 0.8910B | 0.8887 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.8867 | 0.8861 | 0.8861 | -0.0007 | 0.8858A | 0.8882B | 0.8858 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.8843 | 0.8837 | 0.8837 | -0.0007 | 0.8834A | 0.8858B | 0.8834 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8817 | 0.8812 | 0.8812 | -0.0007 | 0.8811A | 0.8834B | 0.8811 | 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 | 104.02 | 104.05 | 104.05 | 0.02 | 103.98A | 104.15B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 103.85 | 103.87 | 103.87 | 0.01 | 103.79A | 103.96B | 103.02 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.73 | 103.75 | 103.75 | 0.01 | 103.67A | 103.84B | 102.89 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.60 | 103.62 | 103.62 | 0.01 | 103.54A | 103.71B | 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 | 104.02 | 104.05 | 104.05 | 0.02 | 103.97A | 104.15B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 103.85 | 103.87 | 103.87 | 0.01 | 103.79A | 103.96B | 103.02 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.73 | 103.75 | 103.75 | 0.01 | 103.67A | 103.84B | 102.89 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.60 | 103.62 | 103.62 | 0.01 | 103.54A | 103.71B | 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 | 4.9230 | 4.9180 | 4.9180 | 0.0170 | 4.9010A | 4.9390B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 4.9250 | 4.9200 | 4.9200 | 0.0170 | 4.9040A | 4.9410B | 4.8950 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 4.9250 | 4.9210 | 4.9210 | 0.0170 | 4.9040A | 4.9410B | 4.8960 | 5.0400 | 0 | 0 |
PMMAR21 | 2021-03-17 | 4.9250 | 4.9210 | 4.9210 | 0.0170 | 4.9040A | 4.9410B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 4.9260 | 4.9220 | 4.9220 | 0.0180 | 4.9070A | 4.9420B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 4.9280 | 4.9240 | 4.9240 | 0.0170 | 4.9090A | 4.9430B | 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 | 1.3317 | 1.3359 | 1.3359 | 0.0039 | 1.3293A | 1.3381B | 1.1529 | 1.3496 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3331 | 1.3373 | 1.3373 | 0.0039 | 1.3307A | 1.3394B | 1.1534 | 1.3507 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3337 | 1.3378 | 1.3378 | 0.0039 | 1.3313A | 1.3400B | 1.2284 | 1.3512 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3343 | 1.3384 | 1.3384 | 0.0040 | 1.3319A | 1.3406B | 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 | 4.9004 | 4.9173 | 4.9173 | 0.0162 | 4.9004A | 4.9393B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 4.9258 | 4.9204 | 4.9204 | 0.0172 | 4.9040A | 4.9419B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 4.9263 | 4.9217 | 4.9217 | 0.0175 | 4.9061A | 4.9425B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 4.9280 | 4.9240 | 4.9240 | 0.0178 | 4.9084A | 4.9437B | 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 | 1.3317 | 1.3359 | 1.3359 | 0.0039 | 1.3293A | 1.3381B | 1.1529 | 1.3496 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3331 | 1.3373 | 1.3373 | 0.0039 | 1.3307A | 1.3394B | 1.1534 | 1.3507 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3337 | 1.3378 | 1.3378 | 0.0039 | 1.3313A | 1.3400B | 1.2284 | 1.3512 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3343 | 1.3384 | 1.3384 | 0.0040 | 1.3319A | 1.3406B | 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 | 3.6920 | 3.6820 | 3.6820 | 0.0030 | 3.6800A | 3.7040B | 3.6570 | 4.2930 | 0 | 57 |
UMJAN21 | 2021-01-20 | 3.6910 | 3.6810 | 3.6810 | 0.0030 | 3.6790A | 3.7030B | 3.6730 | 3.9660 | 0 | 8 |
UMFEB21 | 2021-02-17 | 3.6900 | 3.6810 | 3.6810 | 0.0030 | 3.6790A | 3.7020B | 3.6720 | 3.7660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.6910 | 3.6800 | 3.6800 | 0.0030 | 3.6780A | 3.7020B | 3.6570 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.6890 | 3.6800 | 3.6800 | 0.0030 | 3.6790A | 3.7010B | 3.6570 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.6890 | 3.6800 | 3.6800 | 0.0030 | 3.6790A | 3.7000B | 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 | 3.6920 | 3.6820 | 3.6820 | 0.0030 | 3.6800A | 3.7040B | 3.6570 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.6910 | 3.6810 | 3.6810 | 0.0030 | 3.6790A | 3.7030B | 3.6720 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.6900 | 3.6810 | 3.6810 | 0.0030 | 3.6790A | 3.7020B | 3.6720 | 3.7660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.6910 | 3.6800 | 3.6800 | 0.0030 | 3.6780A | 3.7020B | 3.6570 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.6890 | 3.6800 | 3.6800 | 0.0030 | 3.6790A | 3.7010B | 3.6570 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.6890 | 3.6800 | 3.6800 | 0.0030 | 3.6790A | 3.7000B | 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 | 3.6922 | 3.6817 | 3.6817 | 0.0025 | 3.6797A | 3.7041B | 3.6566 | 4.2935 | 0 | 73 |
UXMAR21 | 2021-03-17 | 3.6910 | 3.6802 | 3.6802 | 0.0029 | 3.6780A | 3.7024B | 3.6569 | 4.2883 | 0 | 5 |
UXJUN21 | 2021-06-16 | 3.6893 | 3.6796 | 3.6796 | 0.0028 | 3.6782A | 3.7012B | 3.6568 | 3.9839 | 0 | 2 |
UXSEP21 | 2021-09-15 | 3.6891 | 3.6798 | 3.6798 | 0.0031 | 3.6782A | 3.7008B | 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 |