Wyniki sesji z dnia 2020-12-18
Plik CSV z wynikami sesji
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
ACJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
ACSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
ACDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
AFMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
AFJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
AFSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
AFDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
AJMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
AJJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
AJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
AJDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMMAR21 | 2021-03-17 | 0.7610 | 0.7621 | 0.7621 | -0.0011 | 0.7599A | 0.7625B | 0.5694 | 0.7644 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7614 | 0.7624 | 0.7624 | -0.0012 | 0.7603A | 0.7629B | 0.6832 | 0.7648 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7617 | 0.7627 | 0.7627 | -0.0012 | 0.7606A | 0.7632B | 0.7022 | 0.7651 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7620 | 0.7630 | 0.7630 | -0.0011 | 0.7609A | 0.7634B | 0.7609 | 0.7653 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR21 | 2021-03-17 | 0.7610 | 0.7621 | 0.7621 | -0.0011 | 0.7599A | 0.7625B | 0.5694 | 0.7644 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7614 | 0.7624 | 0.7624 | -0.0012 | 0.7603A | 0.7629B | 0.6832 | 0.7648 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7617 | 0.7627 | 0.7627 | -0.0012 | 0.7606A | 0.7632B | 0.7022 | 0.7651 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7620 | 0.7630 | 0.7630 | -0.0011 | 0.7609A | 0.7634B | 0.7609 | 0.7653 | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AZMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
AZJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
AZSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
AZDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CAMAR21 | 2021-03-17 | 1.2737 | 1.2747 | 1.2747 | 0.0039 | 1.2732A | 1.2755B | 1.2690 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2737 | 1.2746 | 1.2746 | 0.0039 | 1.2733A | 1.2753B | 1.2689 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2736 | 1.2745 | 1.2745 | 0.0039 | 1.2733A | 1.2753B | 1.2689 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2735 | 1.2746 | 1.2746 | 0.0039 | 1.2733A | 1.2752B | 1.2691 | 1.2752 | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
CCJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
CCSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
CCDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
CJMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
CJJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
CJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
CJDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMJAN21 | 2021-01-20 | 4.0960 | 4.1280 | 4.1280 | 0.0270 | 4.0960A | 4.1360B | 4.0960 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.1040 | 4.1310 | 4.1310 | 0.0260 | 4.0990A | 4.1390B | 4.0990 | 4.1660 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1060 | 4.1340 | 4.1340 | 0.0260 | 4.1020A | 4.1420B | 4.0610 | 4.4440 | 0 | 1 |
CMJUN21 | 2021-06-16 | 4.1180 | 4.1450 | 4.1450 | 0.0260 | 4.1130A | 4.1520B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1260 | 4.1570 | 4.1570 | 0.0260 | 4.1260A | 4.1640B | 4.1260 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.1390 | 4.1690 | 4.1690 | 0.0260 | 4.1380A | 4.1750B | 4.1380 | 4.1750 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNMAR21 | 2021-03-17 | 1.2737 | 1.2747 | 1.2747 | 0.0039 | 1.2732A | 1.2755B | 1.2690 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2737 | 1.2746 | 1.2746 | 0.0039 | 1.2733A | 1.2753B | 1.2689 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2736 | 1.2745 | 1.2745 | 0.0039 | 1.2733A | 1.2753B | 1.2689 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2735 | 1.2746 | 1.2746 | 0.0039 | 1.2733A | 1.2752B | 1.2691 | 1.2752 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXMAR21 | 2021-03-17 | 4.1057 | 4.1341 | 4.1341 | 0.0265 | 4.1012A | 4.1425B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1176 | 4.1450 | 4.1450 | 0.0261 | 4.1129A | 4.1529B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1304 | 4.1568 | 4.1568 | 0.0258 | 4.1252A | 4.1645B | 4.1252 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.1422 | 4.1683 | 4.1683 | 0.0259 | 4.1377A | 4.1757B | 4.1377 | 4.1757 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJAN21 | 2021-01-20 | 1.2265 | 1.2265 | 1.2265 | -0.0002 | 1.2262A | 1.2280B | 1.1657 | 1.2280 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.2273 | 1.2273 | 1.2273 | -0.0002 | 1.2269A | 1.2289B | 1.1869 | 1.2289 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.2280 | 1.2280 | 1.2280 | -0.0002 | 1.2277A | 1.2296B | 1.0806 | 1.2296 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2305 | 1.2305 | 1.2305 | -0.0002 | 1.2301A | 1.2321B | 1.1287 | 1.2321 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2329 | 1.2329 | 1.2329 | -0.0003 | 1.2326A | 1.2344B | 1.1717 | 1.2344 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2355 | 1.2355 | 1.2355 | -0.0003 | 1.2351A | 1.2370B | 1.2333 | 1.2370 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXMAR21 | 2021-03-17 | 1.2280 | 1.2280 | 1.2280 | -0.0002 | 1.2277A | 1.2296B | 1.0806 | 1.2296 | 0 | 0 |
DXJUN21 | 2021-06-16 | 1.2305 | 1.2305 | 1.2305 | -0.0002 | 1.2301A | 1.2321B | 1.1287 | 1.2321 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2329 | 1.2329 | 1.2329 | -0.0003 | 1.2326A | 1.2344B | 1.1717 | 1.2344 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2355 | 1.2355 | 1.2355 | -0.0003 | 1.2351A | 1.2370B | 1.2333 | 1.2370 | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EAMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
EAJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
EASEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EADEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBMAR21 | 2021-03-17 | 0.9052 | 0.9072 | 0.9072 | 0.0050 | 0.9054A | 0.9094B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9066 | 0.9086 | 0.9086 | 0.0049 | 0.9069A | 0.9108B | 0.8908 | 0.9254 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9081 | 0.9101 | 0.9101 | 0.0049 | 0.9084A | 0.9122B | 0.8923 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.9096 | 0.9116 | 0.9116 | 0.0049 | 0.9099A | 0.9136B | 0.9045 | 0.9136 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECMAR21 | 2021-03-17 | 26.187 | 26.148 | 26.148 | -0.040 | 26.161A | 26.184B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.210 | 26.186 | 26.186 | -0.043 | 26.205A | 26.216B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.258 | 26.230 | 26.230 | -0.044 | 26.253A | 26.254B | 26.243 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.313 | 26.280 | 26.280 | -0.046 | 26.309A | 26.298B | 26.301 | 26.346 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJAN21 | 2021-01-20 | 1.2265 | 1.2265 | 1.2265 | -0.0002 | 1.2262A | 1.2280B | 1.1657 | 1.2280 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.2273 | 1.2273 | 1.2273 | -0.0002 | 1.2269A | 1.2289B | 1.1869 | 1.2289 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.2280 | 1.2280 | 1.2280 | -0.0002 | 1.2277A | 1.2296B | 1.0806 | 1.2296 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2305 | 1.2305 | 1.2305 | -0.0002 | 1.2301A | 1.2320B | 1.1287 | 1.2320 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2329 | 1.2329 | 1.2329 | -0.0003 | 1.2326A | 1.2344B | 1.1717 | 1.2344 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2355 | 1.2355 | 1.2355 | -0.0003 | 1.2351A | 1.2370B | 1.2333 | 1.2370 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEMAR21 | 2021-03-17 | 26.187 | 26.148 | 26.148 | -0.040 | 26.161A | 26.184B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.210 | 26.186 | 26.186 | -0.043 | 26.205A | 26.216B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.256 | 26.230 | 26.230 | -0.044 | 26.253A | 26.254B | 26.243 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.313 | 26.280 | 26.280 | -0.046 | 26.309A | 26.298B | 26.301 | 26.346 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFMAR21 | 2021-03-17 | 1.0817 | 1.0840 | 1.0840 | 0.0021 | 1.0812A | 1.0850B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0810 | 1.0833 | 1.0833 | 0.0021 | 1.0806A | 1.0841B | 1.0593 | 1.0853 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0803 | 1.0823 | 1.0823 | 0.0019 | 1.0798A | 1.0833B | 1.0642 | 1.0846 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.0796 | 1.0817 | 1.0817 | 0.0020 | 1.0790A | 1.0824B | 1.0764 | 1.0824 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHMAR21 | 2021-03-17 | 356.49 | 358.46 | 358.46 | 2.32 | 356.28A | 358.48B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 357.47 | 359.53 | 359.53 | 2.29 | 357.41A | 359.47B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 358.40 | 360.52 | 360.52 | 2.33 | 358.50A | 360.40B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 359.29 | 361.42 | 361.42 | 2.28 | 359.48A | 361.27B | 358.82 | 361.27 | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJMAR21 | 2021-03-17 | 126.76 | 126.58 | 126.58 | 0.28 | 126.59A | 127.08B | 114.77 | 127.22 | 0 | 0 |
EJJUN21 | 2021-06-16 | 126.85 | 126.69 | 126.69 | 0.28 | 126.70A | 127.18B | 119.91 | 127.29 | 0 | 0 |
EJSEP21 | 2021-09-15 | 126.95 | 126.79 | 126.79 | 0.28 | 126.81A | 127.28B | 122.05 | 127.28 | 0 | 0 |
EJDEC21 | 2021-12-15 | 127.05 | 126.88 | 126.88 | 0.26 | 126.91A | 127.37B | 126.51 | 127.37 | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EKMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
EKJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
EKSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EKDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMJAN21 | 2021-01-20 | 4.4400 | 4.4760 | 4.4760 | 0.0370 | 4.4430A | 4.4870B | 4.4270 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | 4.4430 | 4.4780 | 4.4780 | 0.0360 | 4.4450A | 4.4890B | 4.4290 | 4.4980 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4450 | 4.4810 | 4.4810 | 0.0370 | 4.4470A | 4.4910B | 4.3980 | 4.6620 | 0 | 39 |
EMJUN21 | 2021-06-16 | 4.4540 | 4.4890 | 4.4890 | 0.0360 | 4.4570A | 4.5000B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4640 | 4.4990 | 4.4990 | 0.0360 | 4.4670A | 4.5090B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.4740 | 4.5090 | 4.5090 | 0.0360 | 4.4770A | 4.5180B | 4.4720 | 4.5180 | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
ENDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPMAR21 | 2021-03-17 | 0.9052 | 0.9072 | 0.9072 | 0.0050 | 0.9054A | 0.9094B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9066 | 0.9086 | 0.9086 | 0.0049 | 0.9069A | 0.9108B | 0.8908 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9081 | 0.9101 | 0.9101 | 0.0049 | 0.9084A | 0.9122B | 0.8923 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.9096 | 0.9116 | 0.9116 | 0.0049 | 0.9099A | 0.9136B | 0.9045 | 0.9136 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESMAR21 | 2021-03-17 | 1.0817 | 1.0840 | 1.0840 | 0.0021 | 1.0812A | 1.0850B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0810 | 1.0833 | 1.0833 | 0.0021 | 1.0806A | 1.0841B | 1.0593 | 1.0853 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0803 | 1.0823 | 1.0823 | 0.0019 | 1.0798A | 1.0833B | 1.0642 | 1.0846 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.0796 | 1.0817 | 1.0817 | 0.0020 | 1.0790A | 1.0824B | 1.0764 | 1.0824 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUJAN21 | 2021-01-20 | 4.4400 | 4.4760 | 4.4760 | 0.0370 | 4.4430A | 4.4870B | 4.4270 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.4430 | 4.4780 | 4.4780 | 0.0360 | 4.4450A | 4.4890B | 4.4290 | 4.4980 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4450 | 4.4810 | 4.4810 | 0.0370 | 4.4480A | 4.4910B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4540 | 4.4890 | 4.4890 | 0.0360 | 4.4570A | 4.5000B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4640 | 4.4990 | 4.4990 | 0.0360 | 4.4670A | 4.5090B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.4740 | 4.5090 | 4.5090 | 0.0360 | 4.4770A | 4.5180B | 4.4720 | 4.5180 | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
EWDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXMAR21 | 2021-03-17 | 4.4454 | 4.4803 | 4.4803 | 0.0363 | 4.4470A | 4.4918B | 4.3327 | 3436.3756 | 0 | 262 |
EXJUN21 | 2021-06-16 | 4.4542 | 4.4891 | 4.4891 | 0.0360 | 4.4562A | 4.5000B | 4.3586 | 115.9165 | 0 | 6 |
EXSEP21 | 2021-09-15 | 4.4643 | 4.4987 | 4.4987 | 0.0356 | 4.4662A | 4.5095B | 4.3848 | 4.6718 | 0 | 0 |
EXDEC21 | 2021-12-15 | 4.4726 | 4.5082 | 4.5082 | 0.0357 | 4.4764A | 4.5188B | 4.4110 | 4.6805 | 0 | 0 |
EXMAR22 | 2022-03-16 | 4.4835 | 4.5196 | 4.5196 | 0.0367 | 4.4879A | 4.5291B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.4955 | 4.5322 | 4.5322 | 0.0369 | 4.5007A | 4.5410B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5096 | 4.5458 | 4.5458 | 0.0369 | 4.5147A | 4.5538B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5250 | 4.5586 | 4.5586 | 0.0371 | 4.5280A | 4.5658B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5392 | 4.5735 | 4.5735 | 0.0371 | 4.5436A | 4.5798B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5558 | 4.5906 | 4.5906 | 0.0368 | 4.5621A | 4.5961B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5712 | 4.6068 | 4.6068 | 0.0368 | 4.5792A | 4.6114B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.5866 | 4.6228 | 4.6228 | 0.0367 | 4.5965A | 4.6266B | 4.5905 | 4.6266 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYMAR21 | 2021-03-17 | 126.76 | 126.58 | 126.58 | 0.28 | 126.59A | 127.08B | 114.77 | 127.22 | 0 | 0 |
EYJUN21 | 2021-06-16 | 126.85 | 126.69 | 126.69 | 0.28 | 126.70A | 127.18B | 119.91 | 127.29 | 0 | 0 |
EYSEP21 | 2021-09-15 | 126.95 | 126.79 | 126.79 | 0.28 | 126.81A | 127.28B | 122.05 | 127.28 | 0 | 0 |
EYDEC21 | 2021-12-15 | 127.05 | 126.88 | 126.88 | 0.26 | 126.91A | 127.37B | 126.51 | 127.37 | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
EZJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
EZSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
EZDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
FJMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
FJJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
FJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
FJDEC21 | 2021-12-15 | | | | | | | | | 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. |
HMMAR21 | 2021-03-17 | 0.8806 | 0.8827 | 0.8827 | 0.0018 | 0.8800A | 0.8827B | 0.8796 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8783 | 0.8803 | 0.8803 | 0.0018 | 0.8777A | 0.8803B | 0.8772 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8759 | 0.8780 | 0.8780 | 0.0019 | 0.8753A | 0.8779B | 0.8749 | 0.9194 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.8735 | 0.8755 | 0.8755 | 0.0018 | 0.8730A | 0.8754B | 0.8725 | 0.8754 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR21 | 2021-03-17 | 0.8806 | 0.8827 | 0.8827 | 0.0018 | 0.8800A | 0.8827B | 0.8796 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.8783 | 0.8803 | 0.8803 | 0.0018 | 0.8777A | 0.8803B | 0.8772 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8759 | 0.8780 | 0.8780 | 0.0019 | 0.8753A | 0.8779B | 0.8749 | 0.9194 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.8735 | 0.8755 | 0.8755 | 0.0018 | 0.8730A | 0.8754B | 0.8725 | 0.8754 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR21 | 2021-03-17 | 103.23 | 103.08 | 103.08 | 0.25 | 103.07A | 103.41B | 102.78 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.11 | 102.97 | 102.97 | 0.25 | 102.96A | 103.30B | 102.67 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 102.98 | 102.84 | 102.84 | 0.25 | 102.83A | 103.17B | 102.55 | 105.51 | 0 | 0 |
JMDEC21 | 2021-12-15 | 102.83 | 102.71 | 102.71 | 0.25 | 102.71A | 103.04B | 102.42 | 103.04 | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JPMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
JPJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
JPSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
JPDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
JX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JXMAR21 | 2021-03-17 | 103.23 | 103.08 | 103.08 | 0.25 | 103.07A | 103.41B | 102.78 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.11 | 102.97 | 102.97 | 0.25 | 102.96A | 103.30B | 102.67 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 102.98 | 102.84 | 102.84 | 0.25 | 102.83A | 103.17B | 102.55 | 105.51 | 0 | 0 |
JXDEC21 | 2021-12-15 | 102.83 | 102.71 | 102.71 | 0.25 | 102.71A | 103.04B | 102.42 | 103.04 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
KMDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
KXDEC21 | 2021-12-15 | | | | | | | | | 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. |
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 |
NMDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
NXDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PAMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
PAJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
PASEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
PADEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
PCMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
PCJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
PCSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
PCDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
PFMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
PFJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
PFSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
PFDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMJAN21 | 2021-01-20 | 4.9100 | 4.9380 | 4.9380 | 0.0130 | 4.8970A | 4.9390B | 4.8070 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 4.9100 | 4.9390 | 4.9390 | 0.0140 | 4.8970A | 4.9390B | 4.8080 | 5.0400 | 0 | 0 |
PMMAR21 | 2021-03-17 | 4.9100 | 4.9390 | 4.9390 | 0.0130 | 4.8960A | 4.9400B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 4.9130 | 4.9410 | 4.9410 | 0.0130 | 4.8980A | 4.9410B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 4.9170 | 4.9430 | 4.9430 | 0.0120 | 4.9010A | 4.9440B | 4.8150 | 5.1480 | 0 | 0 |
PMDEC21 | 2021-12-15 | 4.9190 | 4.9460 | 4.9460 | 0.0130 | 4.9040A | 4.9460B | 4.9040 | 4.9520 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | 1.3560 | 1.3536 | 1.3536 | -0.0078 | 1.3506A | 1.3568B | 1.1534 | 1.3636 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3566 | 1.3542 | 1.3542 | -0.0077 | 1.3512A | 1.3574B | 1.2284 | 1.3641 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3571 | 1.3547 | 1.3547 | -0.0077 | 1.3517A | 1.3578B | 1.2705 | 1.3646 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3585 | 1.3553 | 1.3553 | -0.0076 | 1.3523A | 1.3584B | 1.3523 | 1.3651 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR21 | 2021-03-17 | 4.9099 | 4.9387 | 4.9387 | 0.0132 | 4.8955A | 4.9400B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 4.9127 | 4.9406 | 4.9406 | 0.0129 | 4.8980A | 4.9414B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 4.9162 | 4.9432 | 4.9432 | 0.0127 | 4.9008A | 4.9441B | 4.8149 | 5.1481 | 0 | 0 |
PPDEC21 | 2021-12-15 | 4.9185 | 4.9460 | 4.9460 | 0.0135 | 4.9035A | 4.9463B | 4.9035 | 4.9520 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | 1.3560 | 1.3536 | 1.3536 | -0.0078 | 1.3506A | 1.3568B | 1.1534 | 1.3636 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3566 | 1.3542 | 1.3542 | -0.0077 | 1.3512A | 1.3574B | 1.2284 | 1.3641 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3571 | 1.3547 | 1.3547 | -0.0077 | 1.3517A | 1.3578B | 1.2705 | 1.3646 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3585 | 1.3553 | 1.3553 | -0.0076 | 1.3523A | 1.3584B | 1.3523 | 1.3651 | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PYMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
PYJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
PYSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
PYDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
SM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
SMDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
SXDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
UKJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
UKSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
UKDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMJAN21 | 2021-01-20 | 3.6200 | 3.6490 | 3.6490 | 0.0300 | 3.6200A | 3.6540B | 3.6180 | 3.9660 | 0 | 0 |
UMFEB21 | 2021-02-17 | 3.6210 | 3.6490 | 3.6490 | 0.0300 | 3.6200A | 3.6540B | 3.6180 | 3.7660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.6190 | 3.6490 | 3.6490 | 0.0310 | 3.6200A | 3.6540B | 3.6180 | 4.2880 | 0 | 37 |
UMJUN21 | 2021-06-16 | 3.6200 | 3.6490 | 3.6490 | 0.0300 | 3.6200A | 3.6530B | 3.6190 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.6210 | 3.6490 | 3.6490 | 0.0300 | 3.6210A | 3.6530B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.6200 | 3.6490 | 3.6490 | 0.0300 | 3.6220A | 3.6540B | 3.6200 | 3.6540 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
UNDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USJAN21 | 2021-01-20 | 3.6200 | 3.6490 | 3.6490 | 0.0300 | 3.6200A | 3.6540B | 3.6180 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.6210 | 3.6490 | 3.6490 | 0.0300 | 3.6200A | 3.6540B | 3.6180 | 3.7660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.6190 | 3.6490 | 3.6490 | 0.0310 | 3.6200A | 3.6540B | 3.6180 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.6200 | 3.6490 | 3.6490 | 0.0300 | 3.6200A | 3.6530B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.6210 | 3.6490 | 3.6490 | 0.0300 | 3.6210A | 3.6530B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.6200 | 3.6490 | 3.6490 | 0.0300 | 3.6220A | 3.6540B | 3.6200 | 3.6540 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
UWDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXMAR21 | 2021-03-17 | 3.6190 | 3.6483 | 3.6483 | 0.0301 | 3.6192A | 3.6542B | 3.6177 | 4.2883 | 0 | 41 |
UXJUN21 | 2021-06-16 | 3.6190 | 3.6483 | 3.6483 | 0.0299 | 3.6198A | 3.6534B | 3.6181 | 3.9839 | 0 | 14 |
UXSEP21 | 2021-09-15 | 3.6197 | 3.6488 | 3.6488 | 0.0297 | 3.6207A | 3.6538B | 3.6190 | 3.9635 | 0 | 0 |
UXDEC21 | 2021-12-15 | 3.6194 | 3.6492 | 3.6492 | 0.0300 | 3.6213A | 3.6540B | 3.6193 | 3.6540 | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
ZUJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
ZUSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
ZUDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
ZYMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
ZYJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
ZYSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
ZYDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |