Wyniki sesji z dnia 2021-01-11
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 | 2 |
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 | 0.7721 | 0.7690 | 0.7690 | -0.0101 | 0.7681A | 0.7722B | 0.5694 | 0.7797 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7725 | 0.7694 | 0.7694 | -0.0102 | 0.7686A | 0.7727B | 0.6832 | 0.7802 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7729 | 0.7698 | 0.7698 | -0.0102 | 0.7690A | 0.7730B | 0.7022 | 0.7806 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7734 | 0.7702 | 0.7702 | -0.0103 | 0.7694A | 0.7734B | 0.7482 | 0.7809 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR21 | 2021-03-17 | 0.7721 | 0.7690 | 0.7690 | -0.0101 | 0.7682A | 0.7722B | 0.5694 | 0.7797 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7725 | 0.7694 | 0.7694 | -0.0102 | 0.7686A | 0.7727B | 0.6832 | 0.7802 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7729 | 0.7698 | 0.7698 | -0.0102 | 0.7690A | 0.7730B | 0.7022 | 0.7806 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7734 | 0.7702 | 0.7702 | -0.0103 | 0.7694A | 0.7734B | 0.7482 | 0.7809 | 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 | 1.2746 | 1.2819 | 1.2819 | 0.0142 | 1.2741A | 1.2831B | 1.2665 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2742 | 1.2817 | 1.2817 | 0.0142 | 1.2739A | 1.2828B | 1.2664 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2741 | 1.2816 | 1.2816 | 0.0143 | 1.2738A | 1.2826B | 1.2664 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2740 | 1.2813 | 1.2813 | 0.0142 | 1.2737A | 1.2824B | 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 | 4.1750 | 4.1810 | 4.1810 | 0.0150 | 4.1740A | 4.1860B | 4.0960 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.1780 | 4.1840 | 4.1840 | 0.0160 | 4.1760A | 4.1890B | 4.0990 | 4.2690 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1800 | 4.1860 | 4.1860 | 0.0140 | 4.1790A | 4.1910B | 4.0610 | 4.4440 | 0 | 2 |
CMJUN21 | 2021-06-16 | 4.1890 | 4.1950 | 4.1950 | 0.0140 | 4.1890A | 4.2000B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1980 | 4.2040 | 4.2040 | 0.0130 | 4.1990A | 4.2090B | 4.1260 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.2080 | 4.2140 | 4.2140 | 0.0120 | 4.2110A | 4.2190B | 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 | 1.2746 | 1.2819 | 1.2819 | 0.0142 | 1.2741A | 1.2831B | 1.2665 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2742 | 1.2819 | 1.2819 | 0.0144 | 1.2739A | 1.2828B | 1.2664 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2741 | 1.2818 | 1.2818 | 0.0145 | 1.2738A | 1.2826B | 1.2664 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2740 | 1.2816 | 1.2816 | 0.0145 | 1.2737A | 1.2824B | 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 | 4.1806 | 4.1856 | 4.1856 | 0.0141 | 4.1789A | 4.1916B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1895 | 4.1944 | 4.1944 | 0.0137 | 4.1884A | 4.2008B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1985 | 4.2041 | 4.2041 | 0.0135 | 4.1988A | 4.2092B | 4.1252 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.2089 | 4.2144 | 4.2144 | 0.0127 | 4.2102A | 4.2192B | 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 | 1.2197 | 1.2158 | 1.2158 | -0.0106 | 1.2144A | 1.2201B | 1.1657 | 1.2312 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.2204 | 1.2166 | 1.2166 | -0.0106 | 1.2151A | 1.2208B | 1.1869 | 1.2320 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.2212 | 1.2175 | 1.2175 | -0.0104 | 1.2159A | 1.2216B | 1.0806 | 1.2329 | 0 | 3 |
DMJUN21 | 2021-06-16 | 1.2237 | 1.2199 | 1.2199 | -0.0105 | 1.2184A | 1.2241B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2262 | 1.2224 | 1.2224 | -0.0106 | 1.2210A | 1.2266B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2291 | 1.2252 | 1.2252 | -0.0106 | 1.2237A | 1.2294B | 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 | 1.2212 | 1.2175 | 1.2175 | -0.0104 | 1.2159A | 1.2216B | 1.0806 | 1.2329 | 0 | 18 |
DXJUN21 | 2021-06-16 | 1.2237 | 1.2199 | 1.2199 | -0.0105 | 1.2184A | 1.2241B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2262 | 1.2224 | 1.2224 | -0.0106 | 1.2210A | 1.2266B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2291 | 1.2252 | 1.2252 | -0.0106 | 1.2237A | 1.2294B | 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 | 0.9043 | 0.9026 | 0.9026 | 0.0006 | 0.9021A | 0.9045B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.9056 | 0.9040 | 0.9040 | 0.0007 | 0.9034A | 0.9058B | 0.8908 | 0.9254 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.9069 | 0.9053 | 0.9053 | 0.0007 | 0.9048A | 0.9071B | 0.8923 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.9083 | 0.9067 | 0.9067 | 0.0007 | 0.9061A | 0.9084B | 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 | 26.213 | 26.305 | 26.305 | 0.117 | 26.246A | 26.295B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.251 | 26.348 | 26.348 | 0.119 | 26.292A | 26.334B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.280 | 26.389 | 26.389 | 0.118 | 26.342A | 26.368B | 26.243 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.324 | 26.429 | 26.429 | 0.116 | 26.388A | 26.407B | 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 | 1.2197 | 1.2158 | 1.2158 | -0.0106 | 1.2144A | 1.2201B | 1.1657 | 1.2312 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.2205 | 1.2166 | 1.2166 | -0.0106 | 1.2151A | 1.2208B | 1.1869 | 1.2320 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.2212 | 1.2175 | 1.2175 | -0.0104 | 1.2159A | 1.2216B | 1.0806 | 1.2329 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2237 | 1.2199 | 1.2199 | -0.0105 | 1.2184A | 1.2241B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2262 | 1.2224 | 1.2224 | -0.0106 | 1.2210A | 1.2266B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2291 | 1.2252 | 1.2252 | -0.0106 | 1.2237A | 1.2294B | 1.2237 | 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 | 26.213 | 26.305 | 26.305 | 0.117 | 26.246A | 26.295B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.251 | 26.348 | 26.348 | 0.119 | 26.292A | 26.334B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.280 | 26.389 | 26.389 | 0.118 | 26.342A | 26.368B | 26.243 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.324 | 26.429 | 26.429 | 0.116 | 26.388A | 26.407B | 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 | 1.0817 | 1.0822 | 1.0822 | -0.0004 | 1.0813A | 1.0832B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0811 | 1.0816 | 1.0816 | -0.0004 | 1.0806A | 1.0825B | 1.0593 | 1.0859 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0805 | 1.0809 | 1.0809 | -0.0004 | 1.0800A | 1.0817B | 1.0642 | 1.0852 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.0799 | 1.0801 | 1.0801 | -0.0006 | 1.0794A | 1.0811B | 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 | 360.47 | 361.57 | 361.57 | 1.72 | 360.99A | 361.73B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 361.39 | 362.56 | 362.56 | 1.75 | 362.03A | 362.67B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 362.31 | 363.56 | 363.56 | 1.79 | 363.09A | 363.58B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 363.10 | 364.44 | 364.44 | 1.81 | 363.97A | 364.45B | 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 | 127.08 | 126.79 | 126.79 | -0.52 | 126.68A | 127.08B | 114.77 | 127.54 | 0 | 0 |
EJJUN21 | 2021-06-16 | 127.21 | 126.91 | 126.91 | -0.51 | 126.81A | 127.19B | 119.91 | 127.66 | 0 | 0 |
EJSEP21 | 2021-09-15 | 127.32 | 127.02 | 127.02 | -0.50 | 126.92A | 127.30B | 122.05 | 127.76 | 0 | 0 |
EJDEC21 | 2021-12-15 | 127.42 | 127.12 | 127.12 | -0.51 | 127.02A | 127.40B | 126.41 | 127.85 | 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 | 4.5180 | 4.5280 | 4.5280 | 0.0150 | 4.5210A | 4.5310B | 4.4270 | 4.6500 | 0 | 0 |
EMFEB21 | 2021-02-17 | 4.5200 | 4.5290 | 4.5290 | 0.0140 | 4.5220A | 4.5320B | 4.4290 | 4.6200 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.5220 | 4.5310 | 4.5310 | 0.0140 | 4.5240A | 4.5340B | 4.3980 | 4.6620 | 0 | 55 |
EMJUN21 | 2021-06-16 | 4.5280 | 4.5380 | 4.5380 | 0.0140 | 4.5320A | 4.5420B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5350 | 4.5460 | 4.5460 | 0.0140 | 4.5400A | 4.5480B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.5440 | 4.5540 | 4.5540 | 0.0130 | 4.5500A | 4.5560B | 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 | 0.9043 | 0.9026 | 0.9026 | 0.0006 | 0.9021A | 0.9045B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.9057 | 0.9040 | 0.9040 | 0.0007 | 0.9034A | 0.9058B | 0.8908 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.9069 | 0.9053 | 0.9053 | 0.0007 | 0.9048A | 0.9071B | 0.8923 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.9083 | 0.9067 | 0.9067 | 0.0007 | 0.9061A | 0.9084B | 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 | 1.0817 | 1.0822 | 1.0822 | -0.0004 | 1.0813A | 1.0832B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0811 | 1.0816 | 1.0816 | -0.0004 | 1.0806A | 1.0825B | 1.0593 | 1.0859 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0804 | 1.0809 | 1.0809 | -0.0004 | 1.0800A | 1.0817B | 1.0642 | 1.0852 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.0799 | 1.0801 | 1.0801 | -0.0006 | 1.0794A | 1.0811B | 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 | 4.5180 | 4.5280 | 4.5280 | 0.0150 | 4.5210A | 4.5310B | 4.4270 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.5200 | 4.5290 | 4.5290 | 0.0140 | 4.5220A | 4.5320B | 4.4290 | 4.6200 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.5220 | 4.5310 | 4.5310 | 0.0140 | 4.5240A | 4.5340B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.5280 | 4.5380 | 4.5380 | 0.0140 | 4.5320A | 4.5420B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5350 | 4.5460 | 4.5460 | 0.0140 | 4.5400A | 4.5480B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.5440 | 4.5540 | 4.5540 | 0.0130 | 4.5500A | 4.5560B | 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 | 4.5221 | 4.5312 | 4.5312 | 0.0147 | 4.5239A | 4.5348B | 4.3327 | 3436.3756 | 0 | 331 |
EXJUN21 | 2021-06-16 | 4.5289 | 4.5380 | 4.5380 | 0.0142 | 4.5314A | 4.5420B | 4.3586 | 115.9165 | 0 | 10 |
EXSEP21 | 2021-09-15 | 4.5359 | 4.5454 | 4.5454 | 0.0140 | 4.5396A | 4.5482B | 4.3848 | 4.6718 | 0 | 8 |
EXDEC21 | 2021-12-15 | 4.5448 | 4.5539 | 4.5539 | 0.0133 | 4.5492A | 4.5566B | 4.4110 | 4.6805 | 0 | 10 |
EXMAR22 | 2022-03-16 | 4.5529 | 4.5628 | 4.5628 | 0.0132 | 4.5590A | 4.5657B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5611 | 4.5721 | 4.5721 | 0.0134 | 4.5691A | 4.5743B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5707 | 4.5825 | 4.5825 | 0.0139 | 4.5798A | 4.5839B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5795 | 4.5926 | 4.5926 | 0.0142 | 4.5903A | 4.5929B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5903 | 4.6035 | 4.6035 | 0.0133 | 4.6024A | 4.6035B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6074 | 4.6174 | 4.6174 | 0.0119 | 4.6178A | 4.6168B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6199 | 4.6304 | 4.6304 | 0.0109 | 4.6315A | 4.6292B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.6344 | 4.6431 | 4.6431 | 0.0093 | 4.6456A | 4.6415B | 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 | 127.08 | 126.79 | 126.79 | -0.52 | 126.68A | 127.08B | 114.77 | 127.54 | 0 | 0 |
EYJUN21 | 2021-06-16 | 127.21 | 126.91 | 126.91 | -0.51 | 126.81A | 127.19B | 119.91 | 127.66 | 0 | 0 |
EYSEP21 | 2021-09-15 | 127.32 | 127.02 | 127.02 | -0.50 | 126.92A | 127.30B | 122.05 | 127.76 | 0 | 0 |
EYDEC21 | 2021-12-15 | 127.42 | 127.12 | 127.12 | -0.51 | 127.02A | 127.39B | 126.41 | 127.85 | 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 | 0.8856 | 0.8889 | 0.8889 | 0.0071 | 0.8853A | 0.8901B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8832 | 0.8866 | 0.8866 | 0.0071 | 0.8830A | 0.8878B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8808 | 0.8842 | 0.8842 | 0.0071 | 0.8807A | 0.8854B | 0.8720 | 0.9194 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.8783 | 0.8817 | 0.8817 | 0.0072 | 0.8782A | 0.8827B | 0.8696 | 0.8827 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR21 | 2021-03-17 | 0.8856 | 0.8889 | 0.8889 | 0.0071 | 0.8853A | 0.8901B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.8832 | 0.8865 | 0.8865 | 0.0070 | 0.8830A | 0.8877B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8808 | 0.8841 | 0.8841 | 0.0070 | 0.8807A | 0.8853B | 0.8720 | 0.9194 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.8783 | 0.8817 | 0.8817 | 0.0072 | 0.8782A | 0.8828B | 0.8696 | 0.8828 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR21 | 2021-03-17 | 104.05 | 104.16 | 104.16 | 0.49 | 103.99A | 104.22B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.93 | 104.04 | 104.04 | 0.48 | 103.87A | 104.10B | 102.50 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.80 | 103.92 | 103.92 | 0.49 | 103.75A | 103.97B | 102.38 | 105.51 | 0 | 0 |
JMDEC21 | 2021-12-15 | 103.65 | 103.76 | 103.76 | 0.48 | 103.59A | 103.82B | 102.23 | 103.82 | 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 | 104.05 | 104.16 | 104.16 | 0.49 | 103.99A | 104.22B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.93 | 104.04 | 104.04 | 0.48 | 103.87A | 104.10B | 102.50 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.80 | 103.92 | 103.92 | 0.49 | 103.75A | 103.97B | 102.38 | 105.51 | 0 | 0 |
JXDEC21 | 2021-12-15 | 103.65 | 103.76 | 103.76 | 0.48 | 103.59A | 103.82B | 102.23 | 103.82 | 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 | 5.0110 | 5.0200 | 5.0200 | 0.0140 | 5.0060A | 5.0260B | 4.8070 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 5.0100 | 5.0200 | 5.0200 | 0.0140 | 5.0060A | 5.0250B | 4.8080 | 5.1300 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0100 | 5.0200 | 5.0200 | 0.0140 | 5.0060A | 5.0250B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.0100 | 5.0210 | 5.0210 | 0.0150 | 5.0070A | 5.0260B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0110 | 5.0210 | 5.0210 | 0.0130 | 5.0080A | 5.0250B | 4.8150 | 5.1480 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.0130 | 5.0230 | 5.0230 | 0.0120 | 5.0110A | 5.0270B | 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 | 1.3502 | 1.3487 | 1.3487 | -0.0128 | 1.3466A | 1.3519B | 1.1534 | 1.3705 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3510 | 1.3494 | 1.3494 | -0.0128 | 1.3474A | 1.3526B | 1.2284 | 1.3711 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3518 | 1.3502 | 1.3502 | -0.0128 | 1.3482A | 1.3534B | 1.2705 | 1.3717 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3529 | 1.3514 | 1.3514 | -0.0127 | 1.3491A | 1.3546B | 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 | 5.0054 | 5.0198 | 5.0198 | 0.0140 | 5.0054A | 5.0255B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0107 | 5.0202 | 5.0202 | 0.0140 | 5.0063A | 5.0260B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0113 | 5.0210 | 5.0210 | 0.0136 | 5.0076A | 5.0256B | 4.8149 | 5.1481 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.0135 | 5.0232 | 5.0232 | 0.0130 | 5.0109A | 5.0276B | 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 | 1.3502 | 1.3487 | 1.3487 | -0.0128 | 1.3466A | 1.3519B | 1.1534 | 1.3705 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3510 | 1.3494 | 1.3494 | -0.0128 | 1.3474A | 1.3526B | 1.2284 | 1.3711 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3518 | 1.3502 | 1.3502 | -0.0128 | 1.3482A | 1.3534B | 1.2705 | 1.3717 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3529 | 1.3514 | 1.3514 | -0.0127 | 1.3491A | 1.3546B | 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 | 3.7040 | 3.7240 | 3.7240 | 0.0450 | 3.7070A | 3.7290B | 3.6180 | 3.9660 | 0 | 0 |
UMFEB21 | 2021-02-17 | 3.7030 | 3.7230 | 3.7230 | 0.0450 | 3.7060A | 3.7280B | 3.6180 | 3.7660 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.7020 | 3.7220 | 3.7220 | 0.0450 | 3.7060A | 3.7270B | 3.6180 | 4.2880 | 0 | 41 |
UMJUN21 | 2021-06-16 | 3.7000 | 3.7200 | 3.7200 | 0.0450 | 3.7040A | 3.7250B | 3.6190 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.6990 | 3.7190 | 3.7190 | 0.0450 | 3.7030A | 3.7230B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.6970 | 3.7170 | 3.7170 | 0.0440 | 3.7020A | 3.7210B | 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 | 3.7040 | 3.7240 | 3.7240 | 0.0450 | 3.7070A | 3.7290B | 3.6180 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.7030 | 3.7230 | 3.7230 | 0.0450 | 3.7060A | 3.7280B | 3.6180 | 3.7660 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.7020 | 3.7220 | 3.7220 | 0.0450 | 3.7060A | 3.7270B | 3.6180 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.7000 | 3.7200 | 3.7200 | 0.0450 | 3.7040A | 3.7250B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.6990 | 3.7190 | 3.7190 | 0.0450 | 3.7030A | 3.7230B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.6970 | 3.7170 | 3.7170 | 0.0440 | 3.7020A | 3.7210B | 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 | 3.7028 | 3.7217 | 3.7217 | 0.0447 | 3.7052A | 3.7277B | 3.6177 | 4.2883 | 0 | 41 |
UXJUN21 | 2021-06-16 | 3.7009 | 3.7200 | 3.7200 | 0.0449 | 3.7039A | 3.7252B | 3.6181 | 3.9839 | 0 | 16 |
UXSEP21 | 2021-09-15 | 3.6991 | 3.7185 | 3.7185 | 0.0446 | 3.7026A | 3.7230B | 3.6190 | 3.9635 | 0 | 0 |
UXDEC21 | 2021-12-15 | 3.6978 | 3.7167 | 3.7167 | 0.0438 | 3.7018A | 3.7213B | 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 |