Wyniki sesji z dnia 2021-01-07
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 | 0.7780 | 0.7757 | 0.7757 | 0.0082 | 0.7737A | 0.7785B | 0.5694 | 0.7785 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7784 | 0.7761 | 0.7761 | 0.0082 | 0.7743A | 0.7789B | 0.6832 | 0.7789 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7788 | 0.7765 | 0.7765 | 0.0082 | 0.7747A | 0.7793B | 0.7022 | 0.7793 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7791 | 0.7769 | 0.7769 | 0.0084 | 0.7750A | 0.7796B | 0.7482 | 0.7796 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR21 | 2021-03-17 | 0.7780 | 0.7757 | 0.7757 | 0.0082 | 0.7737A | 0.7785B | 0.5694 | 0.7785 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7784 | 0.7761 | 0.7761 | 0.0082 | 0.7743A | 0.7789B | 0.6832 | 0.7789 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7788 | 0.7765 | 0.7765 | 0.0082 | 0.7747A | 0.7793B | 0.7022 | 0.7793 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7791 | 0.7769 | 0.7769 | 0.0084 | 0.7750A | 0.7796B | 0.7482 | 0.7796 | 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 | 1.2689 | 1.2705 | 1.2705 | -0.0075 | 1.2674A | 1.2731B | 1.2665 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2688 | 1.2704 | 1.2704 | -0.0074 | 1.2673A | 1.2728B | 1.2664 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2687 | 1.2704 | 1.2704 | -0.0074 | 1.2672A | 1.2727B | 1.2664 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2686 | 1.2700 | 1.2700 | -0.0077 | 1.2671A | 1.2726B | 1.2664 | 1.2942 | 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 | 4.1770 | 4.1520 | 4.1520 | -0.0700 | 4.1520A | 4.1910B | 4.0960 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.1800 | 4.1550 | 4.1550 | -0.0700 | 4.1550A | 4.1940B | 4.0990 | 4.2690 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1820 | 4.1580 | 4.1580 | -0.0690 | 4.1580A | 4.1970B | 4.0610 | 4.4440 | 0 | 2 |
CMJUN21 | 2021-06-16 | 4.1920 | 4.1680 | 4.1680 | -0.0690 | 4.1670A | 4.2060B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.2030 | 4.1780 | 4.1780 | -0.0690 | 4.1790A | 4.2160B | 4.1260 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.2140 | 4.1880 | 4.1880 | -0.0700 | 4.1900A | 4.2270B | 4.1380 | 4.3030 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNMAR21 | 2021-03-17 | 1.2689 | 1.2705 | 1.2705 | -0.0075 | 1.2674A | 1.2731B | 1.2665 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2688 | 1.2704 | 1.2704 | -0.0074 | 1.2673A | 1.2728B | 1.2664 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2687 | 1.2704 | 1.2704 | -0.0074 | 1.2672A | 1.2727B | 1.2664 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2686 | 1.2700 | 1.2700 | -0.0077 | 1.2671A | 1.2726B | 1.2664 | 1.2942 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXMAR21 | 2021-03-17 | 4.1820 | 4.1577 | 4.1577 | -0.0693 | 4.1572A | 4.1976B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1919 | 4.1673 | 4.1673 | -0.0695 | 4.1670A | 4.2068B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.2028 | 4.1775 | 4.1775 | -0.0697 | 4.1783A | 4.2164B | 4.1252 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.2135 | 4.1884 | 4.1884 | -0.0699 | 4.1899A | 4.2274B | 4.1377 | 4.3036 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJAN21 | 2021-01-20 | 1.2253 | 1.2281 | 1.2281 | 0.0024 | 1.2253A | 1.2312B | 1.1657 | 1.2312 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.2260 | 1.2289 | 1.2289 | 0.0025 | 1.2260A | 1.2319B | 1.1869 | 1.2320 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.2268 | 1.2297 | 1.2297 | 0.0026 | 1.2268A | 1.2326B | 1.0806 | 1.2329 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2293 | 1.2323 | 1.2323 | 0.0028 | 1.2293A | 1.2351B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2319 | 1.2347 | 1.2347 | 0.0026 | 1.2319A | 1.2377B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2346 | 1.2375 | 1.2375 | 0.0026 | 1.2346A | 1.2404B | 1.2236 | 1.2405 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXMAR21 | 2021-03-17 | 1.2268 | 1.2297 | 1.2297 | 0.0026 | 1.2268A | 1.2326B | 1.0806 | 1.2329 | 0 | 18 |
DXJUN21 | 2021-06-16 | 1.2293 | 1.2323 | 1.2323 | 0.0028 | 1.2293A | 1.2351B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2319 | 1.2347 | 1.2347 | 0.0026 | 1.2319A | 1.2377B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2346 | 1.2375 | 1.2375 | 0.0026 | 1.2346A | 1.2404B | 1.2236 | 1.2405 | 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 | 0.9038 | 0.9037 | 0.9037 | -0.0002 | 0.9028A | 0.9063B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9051 | 0.9050 | 0.9050 | -0.0002 | 0.9041A | 0.9076B | 0.8908 | 0.9254 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9064 | 0.9063 | 0.9063 | -0.0003 | 0.9055A | 0.9089B | 0.8923 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.9078 | 0.9077 | 0.9077 | -0.0002 | 0.9069A | 0.9103B | 0.9023 | 0.9268 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECMAR21 | 2021-03-17 | 26.218 | 26.178 | 26.178 | -0.046 | 26.188A | 26.214B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.259 | 26.220 | 26.220 | -0.045 | 26.233A | 26.251B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.288 | 26.262 | 26.262 | -0.046 | 26.282A | 26.286B | 26.243 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.336 | 26.304 | 26.304 | -0.046 | 26.330A | 26.322B | 26.301 | 26.497 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJAN21 | 2021-01-20 | 1.2253 | 1.2281 | 1.2281 | 0.0024 | 1.2253A | 1.2312B | 1.1657 | 1.2312 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.2261 | 1.2289 | 1.2289 | 0.0025 | 1.2261A | 1.2319B | 1.1869 | 1.2320 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.2268 | 1.2297 | 1.2297 | 0.0026 | 1.2268A | 1.2326B | 1.0806 | 1.2329 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2293 | 1.2323 | 1.2323 | 0.0028 | 1.2293A | 1.2351B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2319 | 1.2347 | 1.2347 | 0.0026 | 1.2319A | 1.2377B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2345 | 1.2375 | 1.2375 | 0.0026 | 1.2345A | 1.2404B | 1.2244 | 1.2405 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEMAR21 | 2021-03-17 | 26.218 | 26.178 | 26.178 | -0.046 | 26.188A | 26.214B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.259 | 26.220 | 26.220 | -0.045 | 26.233A | 26.251B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.288 | 26.262 | 26.262 | -0.046 | 26.282A | 26.286B | 26.243 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.336 | 26.304 | 26.304 | -0.046 | 26.330A | 26.322B | 26.301 | 26.497 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFMAR21 | 2021-03-17 | 1.0828 | 1.0829 | 1.0829 | 0.0036 | 1.0796A | 1.0834B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0820 | 1.0822 | 1.0822 | 0.0036 | 1.0790A | 1.0826B | 1.0593 | 1.0859 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0813 | 1.0815 | 1.0815 | 0.0036 | 1.0784A | 1.0819B | 1.0642 | 1.0852 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.0806 | 1.0809 | 1.0809 | 0.0036 | 1.0777A | 1.0812B | 1.0764 | 1.0844 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHMAR21 | 2021-03-17 | 359.55 | 358.12 | 358.12 | -4.40 | 357.40A | 359.49B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 360.57 | 359.09 | 359.09 | -4.36 | 358.42A | 360.39B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 361.58 | 360.01 | 360.01 | -4.39 | 359.43A | 361.25B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 362.55 | 360.94 | 360.94 | -4.44 | 360.38A | 362.12B | 358.82 | 368.34 | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJMAR21 | 2021-03-17 | 127.30 | 127.29 | 127.29 | 0.82 | 126.40A | 127.32B | 114.77 | 127.32 | 0 | 0 |
EJJUN21 | 2021-06-16 | 127.42 | 127.40 | 127.40 | 0.81 | 126.51A | 127.44B | 119.91 | 127.44 | 0 | 0 |
EJSEP21 | 2021-09-15 | 127.52 | 127.51 | 127.51 | 0.82 | 126.63A | 127.54B | 122.05 | 127.54 | 0 | 0 |
EJDEC21 | 2021-12-15 | 127.62 | 127.62 | 127.62 | 0.82 | 126.74A | 127.64B | 126.41 | 127.64 | 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 | 4.5250 | 4.4980 | 4.4980 | -0.0480 | 4.4980A | 4.5270B | 4.4270 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | 4.5270 | 4.5000 | 4.5000 | -0.0480 | 4.5000A | 4.5290B | 4.4290 | 4.6200 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.5290 | 4.5020 | 4.5020 | -0.0500 | 4.5030A | 4.5310B | 4.3980 | 4.6620 | 0 | 55 |
EMJUN21 | 2021-06-16 | 4.5370 | 4.5100 | 4.5100 | -0.0600 | 4.5110A | 4.5380B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5460 | 4.5180 | 4.5180 | -0.0600 | 4.5190A | 4.5460B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.5540 | 4.5270 | 4.5270 | -0.0610 | 4.5290A | 4.5550B | 4.4720 | 4.6490 | 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 | 0.9038 | 0.9037 | 0.9037 | -0.0002 | 0.9028A | 0.9063B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9051 | 0.9050 | 0.9050 | -0.0002 | 0.9042A | 0.9076B | 0.8908 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9064 | 0.9063 | 0.9063 | -0.0003 | 0.9055A | 0.9089B | 0.8923 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.9078 | 0.9077 | 0.9077 | -0.0002 | 0.9069A | 0.9103B | 0.9023 | 0.9268 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESMAR21 | 2021-03-17 | 1.0828 | 1.0829 | 1.0829 | 0.0036 | 1.0796A | 1.0834B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0820 | 1.0822 | 1.0822 | 0.0036 | 1.0790A | 1.0826B | 1.0593 | 1.0859 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0813 | 1.0815 | 1.0815 | 0.0036 | 1.0784A | 1.0819B | 1.0642 | 1.0852 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.0806 | 1.0809 | 1.0809 | 0.0036 | 1.0777A | 1.0812B | 1.0764 | 1.0844 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUJAN21 | 2021-01-20 | 4.5250 | 4.4980 | 4.4980 | -0.0600 | 4.4980A | 4.5270B | 4.4270 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.5270 | 4.5000 | 4.5000 | -0.0600 | 4.5000A | 4.5290B | 4.4290 | 4.6200 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.5290 | 4.5020 | 4.5020 | -0.0600 | 4.5030A | 4.5310B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.5370 | 4.5100 | 4.5100 | -0.0600 | 4.5110A | 4.5380B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5460 | 4.5180 | 4.5180 | -0.0600 | 4.5190A | 4.5460B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.5540 | 4.5270 | 4.5270 | -0.0610 | 4.5290A | 4.5550B | 4.4720 | 4.6490 | 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 | 4.5285 | 4.5019 | 4.5019 | -0.0531 | 4.5021A | 4.5318B | 4.3327 | 3436.3756 | 0 | 322 |
EXJUN21 | 2021-06-16 | 4.5366 | 4.5093 | 4.5093 | -0.0606 | 4.5101A | 4.5387B | 4.3586 | 115.9165 | 0 | 10 |
EXSEP21 | 2021-09-15 | 4.5453 | 4.5175 | 4.5175 | -0.0607 | 4.5187A | 4.5465B | 4.3848 | 4.6718 | 0 | 8 |
EXDEC21 | 2021-12-15 | 4.5539 | 4.5269 | 4.5269 | -0.0604 | 4.5287A | 4.5556B | 4.4110 | 4.6805 | 0 | 8 |
EXMAR22 | 2022-03-16 | 4.5656 | 4.5357 | 4.5357 | -0.0615 | 4.5390A | 4.5637B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5759 | 4.5449 | 4.5449 | -0.0617 | 4.5487A | 4.5722B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5872 | 4.5556 | 4.5556 | -0.0616 | 4.5593A | 4.5824B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5980 | 4.5652 | 4.5652 | -0.0621 | 4.5695A | 4.5921B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.6103 | 4.5768 | 4.5768 | -0.0623 | 4.5819A | 4.6038B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6250 | 4.5913 | 4.5913 | -0.0623 | 4.5977A | 4.6184B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6389 | 4.6050 | 4.6050 | -0.0621 | 4.6117A | 4.6320B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.6528 | 4.6184 | 4.6184 | -0.0622 | 4.6253A | 4.6457B | 4.5905 | 4.7490 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYMAR21 | 2021-03-17 | 127.30 | 127.29 | 127.29 | 0.82 | 126.40A | 127.32B | 114.77 | 127.32 | 0 | 0 |
EYJUN21 | 2021-06-16 | 127.42 | 127.40 | 127.40 | 0.81 | 126.51A | 127.44B | 119.91 | 127.44 | 0 | 0 |
EYSEP21 | 2021-09-15 | 127.52 | 127.51 | 127.51 | 0.82 | 126.63A | 127.54B | 122.05 | 127.54 | 0 | 0 |
EYDEC21 | 2021-12-15 | 127.62 | 127.62 | 127.62 | 0.82 | 126.74A | 127.64B | 126.41 | 127.64 | 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 | 0.8792 | 0.8806 | 0.8806 | 0.0011 | 0.8765A | 0.8825B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8769 | 0.8783 | 0.8783 | 0.0010 | 0.8743A | 0.8801B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8746 | 0.8760 | 0.8760 | 0.0011 | 0.8720A | 0.8778B | 0.8720 | 0.9194 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.8722 | 0.8734 | 0.8734 | 0.0010 | 0.8696A | 0.8752B | 0.8696 | 0.8819 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR21 | 2021-03-17 | 0.8792 | 0.8806 | 0.8806 | 0.0011 | 0.8765A | 0.8825B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.8769 | 0.8783 | 0.8783 | 0.0010 | 0.8743A | 0.8801B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8746 | 0.8760 | 0.8760 | 0.0011 | 0.8720A | 0.8778B | 0.8720 | 0.9194 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.8722 | 0.8734 | 0.8734 | 0.0010 | 0.8696A | 0.8752B | 0.8696 | 0.8819 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR21 | 2021-03-17 | 103.35 | 103.52 | 103.52 | 0.46 | 102.61A | 103.65B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.24 | 103.41 | 103.41 | 0.46 | 102.50A | 103.54B | 102.50 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.11 | 103.28 | 103.28 | 0.44 | 102.38A | 103.42B | 102.38 | 105.51 | 0 | 0 |
JMDEC21 | 2021-12-15 | 102.96 | 103.13 | 103.13 | 0.44 | 102.23A | 103.26B | 102.23 | 103.33 | 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 | 103.35 | 103.52 | 103.52 | 0.46 | 102.61A | 103.65B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.24 | 103.41 | 103.41 | 0.46 | 102.50A | 103.54B | 102.50 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.11 | 103.28 | 103.28 | 0.44 | 102.38A | 103.42B | 102.38 | 105.51 | 0 | 0 |
JXDEC21 | 2021-12-15 | 102.96 | 103.13 | 103.13 | 0.44 | 102.23A | 103.26B | 102.23 | 103.33 | 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 | 4.9970 | 4.9820 | 4.9820 | -0.0650 | 4.9820A | 5.0140B | 4.8070 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 4.9970 | 4.9820 | 4.9820 | -0.0650 | 4.9820A | 5.0140B | 4.8080 | 5.1300 | 0 | 0 |
PMMAR21 | 2021-03-17 | 4.9970 | 4.9830 | 4.9830 | -0.0640 | 4.9820A | 5.0140B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 4.9980 | 4.9830 | 4.9830 | -0.0660 | 4.9840A | 5.0140B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0010 | 4.9850 | 4.9850 | -0.0650 | 4.9860A | 5.0150B | 4.8150 | 5.1480 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.0030 | 4.9880 | 4.9880 | -0.0650 | 4.9900A | 5.0180B | 4.9040 | 5.1350 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | 1.3573 | 1.3607 | 1.3607 | 0.0030 | 1.3567A | 1.3632B | 1.1534 | 1.3705 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3579 | 1.3614 | 1.3614 | 0.0031 | 1.3574A | 1.3639B | 1.2284 | 1.3711 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3587 | 1.3622 | 1.3622 | 0.0032 | 1.3582A | 1.3646B | 1.2705 | 1.3717 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3599 | 1.3634 | 1.3634 | 0.0033 | 1.3593A | 1.3657B | 1.3234 | 1.3727 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR21 | 2021-03-17 | 4.9966 | 4.9822 | 4.9822 | -0.0651 | 4.9819A | 5.0140B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 4.9978 | 4.9833 | 4.9833 | -0.0651 | 4.9833A | 5.0147B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0001 | 4.9850 | 4.9850 | -0.0651 | 4.9855A | 5.0154B | 4.8149 | 5.1481 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.0024 | 4.9880 | 4.9880 | -0.0648 | 4.9895A | 5.0182B | 4.9035 | 5.1355 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | 1.3573 | 1.3607 | 1.3607 | 0.0030 | 1.3567A | 1.3632B | 1.1534 | 1.3705 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3580 | 1.3615 | 1.3615 | 0.0032 | 1.3574A | 1.3639B | 1.2284 | 1.3711 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3587 | 1.3622 | 1.3622 | 0.0032 | 1.3582A | 1.3646B | 1.2705 | 1.3717 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3599 | 1.3634 | 1.3634 | 0.0033 | 1.3593A | 1.3657B | 1.3233 | 1.3727 | 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 | 3.6780 | 3.6640 | 3.6640 | -0.0550 | 3.6650A | 3.6910B | 3.6180 | 3.9660 | 0 | 0 |
UMFEB21 | 2021-02-17 | 3.6770 | 3.6630 | 3.6630 | -0.0560 | 3.6640A | 3.6900B | 3.6180 | 3.7660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.6770 | 3.6630 | 3.6630 | -0.0550 | 3.6630A | 3.6900B | 3.6180 | 4.2880 | 0 | 39 |
UMJUN21 | 2021-06-16 | 3.6760 | 3.6620 | 3.6620 | -0.0550 | 3.6630A | 3.6880B | 3.6190 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.6750 | 3.6610 | 3.6610 | -0.0550 | 3.6620A | 3.6870B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.6740 | 3.6600 | 3.6600 | -0.0550 | 3.6620A | 3.6860B | 3.6200 | 3.7520 | 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 | 3.6780 | 3.6640 | 3.6640 | -0.0550 | 3.6650A | 3.6910B | 3.6180 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.6770 | 3.6630 | 3.6630 | -0.0560 | 3.6640A | 3.6900B | 3.6180 | 3.7660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.6770 | 3.6630 | 3.6630 | -0.0550 | 3.6630A | 3.6900B | 3.6180 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.6760 | 3.6620 | 3.6620 | -0.0550 | 3.6630A | 3.6880B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.6750 | 3.6610 | 3.6610 | -0.0550 | 3.6620A | 3.6870B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.6740 | 3.6600 | 3.6600 | -0.0550 | 3.6620A | 3.6860B | 3.6200 | 3.7520 | 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 | 3.6764 | 3.6625 | 3.6625 | -0.0553 | 3.6630A | 3.6902B | 3.6177 | 4.2883 | 0 | 41 |
UXJUN21 | 2021-06-16 | 3.6754 | 3.6612 | 3.6612 | -0.0556 | 3.6621A | 3.6889B | 3.6181 | 3.9839 | 0 | 16 |
UXSEP21 | 2021-09-15 | 3.6750 | 3.6604 | 3.6604 | -0.0557 | 3.6619A | 3.6873B | 3.6190 | 3.9635 | 0 | 0 |
UXDEC21 | 2021-12-15 | 3.6736 | 3.6594 | 3.6594 | -0.0558 | 3.6615A | 3.6860B | 3.6193 | 3.7526 | 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 |