Wyniki sesji z dnia 2020-12-11
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 | 0.7534 | 0.7537 | 0.7537 | 0.0034 | 0.7523A | 0.7541B | 0.5700 | 0.7541 | 0 | 0 |
AMMAR21 | 2021-03-17 | 0.7541 | 0.7545 | 0.7545 | 0.0035 | 0.7530A | 0.7548B | 0.5694 | 0.7548 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7545 | 0.7549 | 0.7549 | 0.0035 | 0.7535A | 0.7551B | 0.6832 | 0.7551 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7548 | 0.7552 | 0.7552 | 0.0035 | 0.7538A | 0.7554B | 0.7022 | 0.7554 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC20 | 2020-12-16 | 0.7534 | 0.7537 | 0.7537 | 0.0034 | 0.7523A | 0.7541B | 0.5700 | 0.7541 | 0 | 0 |
AXMAR21 | 2021-03-17 | 0.7541 | 0.7545 | 0.7545 | 0.0035 | 0.7530A | 0.7548B | 0.5694 | 0.7548 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7545 | 0.7549 | 0.7549 | 0.0035 | 0.7535A | 0.7551B | 0.6832 | 0.7551 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7548 | 0.7552 | 0.7552 | 0.0035 | 0.7538A | 0.7554B | 0.7022 | 0.7554 | 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 | 1.2753 | 1.2777 | 1.2777 | 0.0028 | 1.2752A | 1.2779B | 1.2737 | 1.4578 | 0 | 0 |
CAMAR21 | 2021-03-17 | 1.2746 | 1.2770 | 1.2770 | 0.0027 | 1.2746A | 1.2772B | 1.2731 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2745 | 1.2769 | 1.2769 | 0.0027 | 1.2745A | 1.2771B | 1.2731 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2746 | 1.2769 | 1.2769 | 0.0027 | 1.2745A | 1.2771B | 1.2731 | 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 | 4.1260 | 4.1100 | 4.1100 | -0.0020 | 4.1100A | 4.1310B | 4.0010 | 4.4280 | 0 | 7 |
CMJAN21 | 2021-01-20 | 4.1140 | 4.1150 | 4.1150 | -0.0020 | 4.1140A | 4.1350B | 4.1090 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.1170 | 4.1180 | 4.1180 | -0.0020 | 4.1170A | 4.1380B | 4.1120 | 4.1660 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1200 | 4.1210 | 4.1210 | -0.0020 | 4.1200A | 4.1410B | 4.0610 | 4.4440 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1470 | 4.1320 | 4.1320 | -0.0020 | 4.1320A | 4.1520B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1590 | 4.1440 | 4.1440 | -0.0020 | 4.1450A | 4.1640B | 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 | 1.2753 | 1.2777 | 1.2777 | 0.0028 | 1.2752A | 1.2779B | 1.2737 | 1.4579 | 0 | 0 |
CNMAR21 | 2021-03-17 | 1.2746 | 1.2770 | 1.2770 | 0.0027 | 1.2746A | 1.2772B | 1.2731 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2745 | 1.2769 | 1.2769 | 0.0027 | 1.2745A | 1.2770B | 1.2731 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2746 | 1.2769 | 1.2769 | 0.0027 | 1.2745A | 1.2770B | 1.2731 | 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 | 4.1091 | 4.1101 | 4.1101 | -0.0018 | 4.1091A | 4.1314B | 4.0005 | 4.4285 | 0 | 0 |
CXMAR21 | 2021-03-17 | 4.1199 | 4.1206 | 4.1206 | -0.0023 | 4.1199A | 4.1419B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1317 | 4.1320 | 4.1320 | -0.0019 | 4.1317A | 4.1527B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1595 | 4.1442 | 4.1442 | -0.0013 | 4.1444A | 4.1645B | 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 | 1.2118 | 1.2119 | 1.2119 | -0.0005 | 1.2115A | 1.2135B | 1.0778 | 1.2178 | 0 | 0 |
DMJAN21 | 2021-01-20 | 1.2131 | 1.2133 | 1.2133 | -0.0005 | 1.2130A | 1.2150B | 1.1657 | 1.2192 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.2140 | 1.2141 | 1.2141 | -0.0005 | 1.2137A | 1.2157B | 1.1869 | 1.2200 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.2148 | 1.2149 | 1.2149 | -0.0005 | 1.2145A | 1.2166B | 1.0806 | 1.2206 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2173 | 1.2174 | 1.2174 | -0.0005 | 1.2170A | 1.2190B | 1.1287 | 1.2231 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2197 | 1.2199 | 1.2199 | -0.0004 | 1.2196A | 1.2215B | 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 | 1.2118 | 1.2119 | 1.2119 | -0.0005 | 1.2115A | 1.2135B | 1.0778 | 1.2178 | 0 | 10 |
DXMAR21 | 2021-03-17 | 1.2148 | 1.2149 | 1.2149 | -0.0005 | 1.2145A | 1.2166B | 1.0806 | 1.2206 | 0 | 0 |
DXJUN21 | 2021-06-16 | 1.2173 | 1.2174 | 1.2174 | -0.0005 | 1.2170A | 1.2190B | 1.1287 | 1.2231 | 0 | 12 |
DXSEP21 | 2021-09-15 | 1.2197 | 1.2199 | 1.2199 | -0.0004 | 1.2196A | 1.2215B | 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 | 0.9147 | 0.9189 | 0.9189 | 0.0065 | 0.9147A | 0.9226B | 0.7813 | 0.9495 | 0 | 0 |
EBMAR21 | 2021-03-17 | 0.9162 | 0.9204 | 0.9204 | 0.0066 | 0.9162A | 0.9240B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9177 | 0.9218 | 0.9218 | 0.0065 | 0.9177A | 0.9254B | 0.8908 | 0.9254 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9192 | 0.9232 | 0.9232 | 0.0065 | 0.9192A | 0.9268B | 0.8923 | 0.9268 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC20 | 2020-12-16 | 26.336 | 26.339 | 26.339 | 0.025 | 26.313A | 26.352B | 25.288 | 27.924 | 0 | 0 |
ECMAR21 | 2021-03-17 | 26.361 | 26.362 | 26.362 | 0.028 | 26.342A | 26.367B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.398 | 26.400 | 26.400 | 0.027 | 26.385A | 26.402B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.443 | 26.449 | 26.449 | 0.029 | 26.439A | 26.448B | 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 | 1.2118 | 1.2119 | 1.2119 | -0.0005 | 1.2115A | 1.2135B | 1.0778 | 1.2178 | 0 | 0 |
EDJAN21 | 2021-01-20 | 1.2131 | 1.2133 | 1.2133 | -0.0005 | 1.2130A | 1.2150B | 1.1657 | 1.2192 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.2140 | 1.2141 | 1.2141 | -0.0005 | 1.2137A | 1.2157B | 1.1869 | 1.2200 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.2148 | 1.2149 | 1.2149 | -0.0005 | 1.2145A | 1.2166B | 1.0806 | 1.2206 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2173 | 1.2174 | 1.2174 | -0.0005 | 1.2170A | 1.2190B | 1.1287 | 1.2231 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2197 | 1.2199 | 1.2199 | -0.0004 | 1.2196A | 1.2215B | 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 | 26.336 | 26.339 | 26.339 | 0.025 | 26.313A | 26.352B | 25.288 | 27.924 | 0 | 0 |
EEMAR21 | 2021-03-17 | 26.361 | 26.362 | 26.362 | 0.028 | 26.342A | 26.367B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.398 | 26.400 | 26.400 | 0.027 | 26.385A | 26.402B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.443 | 26.449 | 26.449 | 0.029 | 26.439A | 26.448B | 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 | 1.0755 | 1.0779 | 1.0779 | 0.0024 | 1.0753A | 1.0784B | 1.0489 | 1.0895 | 0 | 0 |
EFMAR21 | 2021-03-17 | 1.0748 | 1.0773 | 1.0773 | 0.0025 | 1.0747A | 1.0777B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0742 | 1.0765 | 1.0765 | 0.0024 | 1.0740A | 1.0769B | 1.0593 | 1.0853 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0735 | 1.0758 | 1.0758 | 0.0025 | 1.0734A | 1.0762B | 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 | 354.42 | 354.46 | 354.46 | -0.60 | 354.33A | 355.23B | 331.23 | 371.11 | 0 | 0 |
EHMAR21 | 2021-03-17 | 355.55 | 355.46 | 355.46 | -0.60 | 355.46A | 356.13B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 356.51 | 356.54 | 356.54 | -0.53 | 356.48A | 357.13B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 357.53 | 357.49 | 357.49 | -0.64 | 357.54A | 358.16B | 357.54 | 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 | 126.10 | 126.11 | 126.11 | -0.45 | 126.06A | 126.32B | 110.69 | 127.16 | 0 | 0 |
EJMAR21 | 2021-03-17 | 126.21 | 126.23 | 126.23 | -0.44 | 126.18A | 126.44B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 126.34 | 126.35 | 126.35 | -0.43 | 126.30A | 126.54B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 126.45 | 126.46 | 126.46 | -0.42 | 126.41A | 126.65B | 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 | 4.4370 | 4.4300 | 4.4300 | 0.0080 | 4.4310A | 4.4430B | 4.3070 | 4.6550 | 0 | 66 |
EMJAN21 | 2021-01-20 | 4.4400 | 4.4340 | 4.4340 | 0.0080 | 4.4350A | 4.4470B | 4.4270 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | 4.4430 | 4.4360 | 4.4360 | 0.0070 | 4.4370A | 4.4490B | 4.4290 | 4.4980 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4450 | 4.4390 | 4.4390 | 0.0080 | 4.4400A | 4.4510B | 4.3980 | 4.6620 | 0 | 15 |
EMJUN21 | 2021-06-16 | 4.4540 | 4.4480 | 4.4480 | 0.0080 | 4.4490A | 4.4600B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4640 | 4.4580 | 4.4580 | 0.0080 | 4.4600A | 4.4700B | 4.4510 | 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 | 0.9147 | 0.9189 | 0.9189 | 0.0065 | 0.9147A | 0.9226B | 0.7813 | 0.9495 | 0 | 0 |
EPMAR21 | 2021-03-17 | 0.9162 | 0.9204 | 0.9204 | 0.0066 | 0.9162A | 0.9240B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9177 | 0.9218 | 0.9218 | 0.0065 | 0.9177A | 0.9254B | 0.8908 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9192 | 0.9232 | 0.9232 | 0.0065 | 0.9192A | 0.9268B | 0.8923 | 0.9268 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC20 | 2020-12-16 | 1.0755 | 1.0779 | 1.0779 | 0.0024 | 1.0753A | 1.0784B | 1.0489 | 1.0895 | 0 | 0 |
ESMAR21 | 2021-03-17 | 1.0748 | 1.0773 | 1.0773 | 0.0025 | 1.0747A | 1.0777B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0742 | 1.0765 | 1.0765 | 0.0024 | 1.0740A | 1.0769B | 1.0593 | 1.0853 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0735 | 1.0758 | 1.0758 | 0.0025 | 1.0734A | 1.0762B | 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 | 4.4370 | 4.4300 | 4.4300 | 0.0080 | 4.4310A | 4.4430B | 4.3070 | 4.6550 | 0 | 0 |
EUJAN21 | 2021-01-20 | 4.4400 | 4.4340 | 4.4340 | 0.0080 | 4.4350A | 4.4470B | 4.4270 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.4430 | 4.4360 | 4.4360 | 0.0070 | 4.4370A | 4.4490B | 4.4290 | 4.4980 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4450 | 4.4390 | 4.4390 | 0.0080 | 4.4400A | 4.4510B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4540 | 4.4480 | 4.4480 | 0.0080 | 4.4490A | 4.4600B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4640 | 4.4580 | 4.4580 | 0.0080 | 4.4600A | 4.4700B | 4.4510 | 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 | 4.4373 | 4.4300 | 4.4300 | 0.0077 | 4.4315A | 4.4433B | 2.8675 | 4.6664 | 0 | 272 |
EXMAR21 | 2021-03-17 | 4.4457 | 4.4385 | 4.4385 | 0.0075 | 4.4391A | 4.4517B | 4.3327 | 3436.3756 | 0 | 21 |
EXJUN21 | 2021-06-16 | 4.4544 | 4.4478 | 4.4478 | 0.0081 | 4.4489A | 4.4604B | 4.3586 | 115.9165 | 0 | 15 |
EXSEP21 | 2021-09-15 | 4.4643 | 4.4581 | 4.4581 | 0.0086 | 4.4596A | 4.4702B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.4737 | 4.4677 | 4.4677 | 0.0084 | 4.4703A | 4.4797B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.4838 | 4.4787 | 4.4787 | 0.0082 | 4.4812A | 4.4905B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.4955 | 4.4906 | 4.4906 | 0.0077 | 4.4942A | 4.5018B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5083 | 4.5038 | 4.5038 | 0.0070 | 4.5083A | 4.5142B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5206 | 4.5165 | 4.5165 | 0.0065 | 4.5225A | 4.5261B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5348 | 4.5320 | 4.5320 | 0.0074 | 4.5378A | 4.5405B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5513 | 4.5499 | 4.5499 | 0.0080 | 4.5567A | 4.5573B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5684 | 4.5669 | 4.5669 | 0.0092 | 4.5740A | 4.5731B | 4.5644 | 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 | 126.10 | 126.11 | 126.11 | -0.45 | 126.06A | 126.32B | 110.69 | 127.16 | 0 | 0 |
EYMAR21 | 2021-03-17 | 126.21 | 126.23 | 126.23 | -0.44 | 126.18A | 126.44B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 126.34 | 126.35 | 126.35 | -0.43 | 126.30A | 126.54B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 126.45 | 126.46 | 126.46 | -0.42 | 126.41A | 126.65B | 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 | 0.8874 | 0.8895 | 0.8895 | 0.0025 | 0.8867A | 0.8897B | 0.8865 | 0.9770 | 0 | 0 |
HMMAR21 | 2021-03-17 | 0.8847 | 0.8867 | 0.8867 | 0.0024 | 0.8839A | 0.8869B | 0.8838 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8823 | 0.8844 | 0.8844 | 0.0025 | 0.8815A | 0.8845B | 0.8814 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8799 | 0.8820 | 0.8820 | 0.0025 | 0.8792A | 0.8820B | 0.8790 | 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 | 0.8874 | 0.8895 | 0.8895 | 0.0025 | 0.8867A | 0.8897B | 0.8865 | 0.9770 | 0 | 2 |
HXMAR21 | 2021-03-17 | 0.8847 | 0.8867 | 0.8867 | 0.0024 | 0.8839A | 0.8869B | 0.8838 | 0.9733 | 0 | 0 |
HXJUN21 | 2021-06-16 | 0.8823 | 0.8844 | 0.8844 | 0.0025 | 0.8815A | 0.8845B | 0.8814 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8799 | 0.8820 | 0.8820 | 0.0025 | 0.8792A | 0.8820B | 0.8790 | 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 | 104.04 | 104.06 | 104.06 | -0.31 | 103.99A | 104.14B | 100.02 | 110.42 | 0 | 0 |
JMMAR21 | 2021-03-17 | 103.89 | 103.90 | 103.90 | -0.32 | 103.84A | 103.98B | 103.02 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.77 | 103.79 | 103.79 | -0.31 | 103.72A | 103.86B | 102.89 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.64 | 103.66 | 103.66 | -0.31 | 103.59A | 103.73B | 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 | 104.04 | 104.06 | 104.06 | -0.31 | 103.99A | 104.14B | 100.02 | 110.42 | 0 | 0 |
JXMAR21 | 2021-03-17 | 103.89 | 103.90 | 103.90 | -0.32 | 103.84A | 103.98B | 103.02 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.77 | 103.79 | 103.79 | -0.31 | 103.72A | 103.86B | 102.89 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.64 | 103.66 | 103.66 | -0.31 | 103.59A | 103.73B | 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 | 4.8190 | 4.8210 | 4.8210 | -0.0270 | 4.8060A | 4.8500B | 4.7920 | 5.5150 | 0 | 0 |
PMJAN21 | 2021-01-20 | 4.8210 | 4.8220 | 4.8220 | -0.0270 | 4.8070A | 4.8510B | 4.8070 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 4.8210 | 4.8220 | 4.8220 | -0.0270 | 4.8080A | 4.8510B | 4.8080 | 5.0400 | 0 | 0 |
PMMAR21 | 2021-03-17 | 4.8210 | 4.8230 | 4.8230 | -0.0260 | 4.8080A | 4.8520B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 4.8240 | 4.8250 | 4.8250 | -0.0260 | 4.8110A | 4.8540B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 4.8280 | 4.8290 | 4.8290 | -0.0250 | 4.8150A | 4.8570B | 4.8150 | 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 | 1.3187 | 1.3189 | 1.3189 | -0.0100 | 1.3141A | 1.3249B | 1.1529 | 1.3496 | 0 | 0 |
PNMAR21 | 2021-03-17 | 1.3192 | 1.3198 | 1.3198 | -0.0103 | 1.3153A | 1.3260B | 1.1534 | 1.3507 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3206 | 1.3207 | 1.3207 | -0.0100 | 1.3160A | 1.3267B | 1.2284 | 1.3512 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3207 | 1.3212 | 1.3212 | -0.0101 | 1.3167A | 1.3274B | 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 | 4.8184 | 4.8204 | 4.8204 | -0.0270 | 4.8058A | 4.8506B | 4.7920 | 5.5151 | 0 | 0 |
PPMAR21 | 2021-03-17 | 4.8206 | 4.8225 | 4.8225 | -0.0266 | 4.8078A | 4.8526B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 4.8240 | 4.8251 | 4.8251 | -0.0259 | 4.8110A | 4.8545B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 4.8279 | 4.8286 | 4.8286 | -0.0253 | 4.8149A | 4.8574B | 4.8149 | 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 | 1.3181 | 1.3187 | 1.3187 | -0.0102 | 1.3141A | 1.3249B | 1.1529 | 1.3496 | 0 | 0 |
PXMAR21 | 2021-03-17 | 1.3198 | 1.3200 | 1.3200 | -0.0101 | 1.3153A | 1.3260B | 1.1534 | 1.3507 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3200 | 1.3206 | 1.3206 | -0.0101 | 1.3160A | 1.3267B | 1.2284 | 1.3512 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3207 | 1.3212 | 1.3212 | -0.0101 | 1.3167A | 1.3274B | 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 | 3.6550 | 3.6560 | 3.6560 | 0.0080 | 3.6540A | 3.6640B | 3.6470 | 4.2930 | 0 | 57 |
UMJAN21 | 2021-01-20 | 3.6530 | 3.6540 | 3.6540 | 0.0080 | 3.6530A | 3.6630B | 3.6450 | 3.9660 | 0 | 8 |
UMFEB21 | 2021-02-17 | 3.6520 | 3.6540 | 3.6540 | 0.0080 | 3.6520A | 3.6630B | 3.6450 | 3.7660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.6520 | 3.6540 | 3.6540 | 0.0080 | 3.6520A | 3.6620B | 3.6450 | 4.2880 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.6540 | 3.6550 | 3.6550 | 0.0090 | 3.6530A | 3.6620B | 3.6450 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.6540 | 3.6550 | 3.6550 | 0.0090 | 3.6540A | 3.6620B | 3.6460 | 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 | 3.6550 | 3.6560 | 3.6560 | 0.0080 | 3.6540A | 3.6640B | 3.6470 | 4.2930 | 0 | 0 |
USJAN21 | 2021-01-20 | 3.6530 | 3.6540 | 3.6540 | 0.0080 | 3.6530A | 3.6630B | 3.6450 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.6520 | 3.6540 | 3.6540 | 0.0080 | 3.6520A | 3.6630B | 3.6450 | 3.7660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.6520 | 3.6540 | 3.6540 | 0.0080 | 3.6520A | 3.6620B | 3.6450 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.6540 | 3.6550 | 3.6550 | 0.0090 | 3.6530A | 3.6620B | 3.6450 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.6540 | 3.6550 | 3.6550 | 0.0090 | 3.6540A | 3.6620B | 3.6460 | 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 | 3.6554 | 3.6556 | 3.6556 | 0.0080 | 3.6535A | 3.6648B | 3.6461 | 4.2935 | 0 | 73 |
UXMAR21 | 2021-03-17 | 3.6531 | 3.6534 | 3.6534 | 0.0078 | 3.6517A | 3.6627B | 3.6443 | 4.2883 | 0 | 5 |
UXJUN21 | 2021-06-16 | 3.6541 | 3.6544 | 3.6544 | 0.0087 | 3.6522A | 3.6624B | 3.6445 | 3.9839 | 0 | 2 |
UXSEP21 | 2021-09-15 | 3.6551 | 3.6552 | 3.6552 | 0.0090 | 3.6532A | 3.6629B | 3.6456 | 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 |