Wyniki sesji z dnia 2021-01-19
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 | 0.7715 | 0.7719 | 0.7719 | 0.0033 | 0.7701A | 0.7721B | 0.5694 | 0.7797 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7720 | 0.7724 | 0.7724 | 0.0034 | 0.7706A | 0.7725B | 0.6832 | 0.7802 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7723 | 0.7727 | 0.7727 | 0.0033 | 0.7710A | 0.7729B | 0.7022 | 0.7806 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7727 | 0.7731 | 0.7731 | 0.0033 | 0.7714A | 0.7732B | 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 | 0.7715 | 0.7719 | 0.7719 | 0.0033 | 0.7701A | 0.7721B | 0.5694 | 0.7797 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7720 | 0.7724 | 0.7724 | 0.0034 | 0.7706A | 0.7725B | 0.6832 | 0.7802 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7723 | 0.7727 | 0.7727 | 0.0033 | 0.7710A | 0.7729B | 0.7022 | 0.7806 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7727 | 0.7731 | 0.7731 | 0.0033 | 0.7714A | 0.7732B | 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 | 1.2731 | 1.2732 | 1.2732 | -0.0035 | 1.2721A | 1.2741B | 1.2665 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2728 | 1.2729 | 1.2729 | -0.0034 | 1.2718A | 1.2738B | 1.2661 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2727 | 1.2727 | 1.2727 | -0.0035 | 1.2716A | 1.2736B | 1.2660 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2724 | 1.2725 | 1.2725 | -0.0035 | 1.2714A | 1.2733B | 1.2663 | 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 | 4.2100 | 4.2120 | 4.2120 | -0.0070 | 4.2060A | 4.2160B | 4.0960 | 4.3580 | 0 | 0 |
CMFEB21 | 2021-02-17 | 4.2120 | 4.2140 | 4.2140 | -0.0070 | 4.2090A | 4.2180B | 4.0990 | 4.2690 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.2140 | 4.2170 | 4.2170 | -0.0070 | 4.2110A | 4.2200B | 4.0610 | 4.4440 | 0 | 3 |
CMJUN21 | 2021-06-16 | 4.2220 | 4.2250 | 4.2250 | -0.0060 | 4.2190A | 4.2270B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.2310 | 4.2340 | 4.2340 | -0.0060 | 4.2280A | 4.2360B | 4.1260 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.2410 | 4.2430 | 4.2430 | -0.0070 | 4.2390A | 4.2450B | 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 | 1.2731 | 1.2732 | 1.2732 | -0.0035 | 1.2721A | 1.2741B | 1.2665 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2728 | 1.2729 | 1.2729 | -0.0034 | 1.2718A | 1.2738B | 1.2661 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2727 | 1.2727 | 1.2727 | -0.0035 | 1.2716A | 1.2736B | 1.2660 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2724 | 1.2725 | 1.2725 | -0.0035 | 1.2714A | 1.2733B | 1.2663 | 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 | 4.2137 | 4.2164 | 4.2164 | -0.0070 | 4.2106A | 4.2202B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.2217 | 4.2243 | 4.2243 | -0.0071 | 4.2189A | 4.2279B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.2306 | 4.2332 | 4.2332 | -0.0065 | 4.2279A | 4.2361B | 4.1252 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.2408 | 4.2430 | 4.2430 | -0.0065 | 4.2381A | 4.2452B | 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 | 1.2114 | 1.2138 | 1.2138 | 0.0071 | 1.2105A | 1.2140B | 1.1657 | 1.2312 | 0 | 0 |
DMFEB21 | 2021-02-17 | 1.2121 | 1.2145 | 1.2145 | 0.0071 | 1.2112A | 1.2147B | 1.1869 | 1.2320 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.2128 | 1.2153 | 1.2153 | 0.0071 | 1.2120A | 1.2155B | 1.0806 | 1.2329 | 0 | 3 |
DMJUN21 | 2021-06-16 | 1.2153 | 1.2178 | 1.2178 | 0.0071 | 1.2144A | 1.2179B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2178 | 1.2202 | 1.2202 | 0.0071 | 1.2169A | 1.2204B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2205 | 1.2230 | 1.2230 | 0.0071 | 1.2197A | 1.2232B | 1.2149 | 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 | 1.2128 | 1.2153 | 1.2153 | 0.0071 | 1.2120A | 1.2155B | 1.0806 | 1.2329 | 0 | 24 |
DXJUN21 | 2021-06-16 | 1.2153 | 1.2178 | 1.2178 | 0.0071 | 1.2144A | 1.2179B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2178 | 1.2202 | 1.2202 | 0.0071 | 1.2169A | 1.2204B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2205 | 1.2230 | 1.2230 | 0.0071 | 1.2197A | 1.2232B | 1.2149 | 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 | 0.8912 | 0.8923 | 0.8923 | 0.0010 | 0.8908A | 0.8924B | 0.8734 | 0.9518 | 0 | 0 |
EBJUN21 | 2021-06-16 | 0.8924 | 0.8936 | 0.8936 | 0.0010 | 0.8921A | 0.8937B | 0.8897 | 0.9254 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.8937 | 0.8949 | 0.8949 | 0.0010 | 0.8935A | 0.8950B | 0.8912 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.8952 | 0.8963 | 0.8963 | 0.0010 | 0.8949A | 0.8963B | 0.8926 | 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 | 26.173 | 26.192 | 26.192 | 0.014 | 26.162A | 26.190B | 26.114 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.218 | 26.234 | 26.234 | 0.013 | 26.210A | 26.228B | 26.155 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.261 | 26.280 | 26.280 | 0.014 | 26.256A | 26.269B | 26.243 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.304 | 26.320 | 26.320 | 0.014 | 26.302A | 26.304B | 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 | 1.2114 | 1.2138 | 1.2138 | 0.0071 | 1.2105A | 1.2140B | 1.1657 | 1.2312 | 0 | 0 |
EDFEB21 | 2021-02-17 | 1.2121 | 1.2145 | 1.2145 | 0.0071 | 1.2112A | 1.2147B | 1.1869 | 1.2320 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.2128 | 1.2153 | 1.2153 | 0.0071 | 1.2120A | 1.2155B | 1.0806 | 1.2329 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2153 | 1.2178 | 1.2178 | 0.0071 | 1.2144A | 1.2179B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2178 | 1.2202 | 1.2202 | 0.0071 | 1.2169A | 1.2204B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2205 | 1.2230 | 1.2230 | 0.0071 | 1.2197A | 1.2232B | 1.2149 | 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 | 26.173 | 26.192 | 26.192 | 0.014 | 26.162A | 26.190B | 26.114 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.218 | 26.234 | 26.234 | 0.013 | 26.210A | 26.228B | 26.155 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.261 | 26.280 | 26.280 | 0.014 | 26.256A | 26.269B | 26.243 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.304 | 26.320 | 26.320 | 0.014 | 26.302A | 26.304B | 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 | 1.0763 | 1.0764 | 1.0764 | 0.0013 | 1.0755A | 1.0768B | 1.0480 | 1.0885 | 0 | 0 |
EFJUN21 | 2021-06-16 | 1.0755 | 1.0757 | 1.0757 | 0.0013 | 1.0749A | 1.0761B | 1.0593 | 1.0859 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0748 | 1.0750 | 1.0750 | 0.0014 | 1.0742A | 1.0753B | 1.0642 | 1.0852 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.0741 | 1.0744 | 1.0744 | 0.0014 | 1.0736A | 1.0746B | 1.0721 | 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 | 360.30 | 358.95 | 358.95 | -2.07 | 359.05A | 359.79B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 361.44 | 360.02 | 360.02 | -2.11 | 360.14A | 360.84B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 362.65 | 361.10 | 361.10 | -2.16 | 361.30A | 361.92B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 363.77 | 362.13 | 362.13 | -2.18 | 362.38A | 362.87B | 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 | 126.07 | 126.23 | 126.23 | 0.97 | 126.01A | 126.27B | 114.77 | 127.54 | 0 | 0 |
EJJUN21 | 2021-06-16 | 126.18 | 126.34 | 126.34 | 0.96 | 126.13A | 126.39B | 119.91 | 127.66 | 0 | 0 |
EJSEP21 | 2021-09-15 | 126.29 | 126.45 | 126.45 | 0.97 | 126.25A | 126.50B | 122.05 | 127.76 | 0 | 0 |
EJDEC21 | 2021-12-15 | 126.39 | 126.56 | 126.56 | 0.97 | 126.35A | 126.58B | 125.54 | 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 | 4.5330 | 4.5350 | 4.5350 | -0.0020 | 4.5310A | 4.5360B | 4.4270 | 4.6500 | 0 | 2 |
EMFEB21 | 2021-02-17 | 4.5350 | 4.5370 | 4.5370 | -0.0020 | 4.5330A | 4.5370B | 4.4290 | 4.6200 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.5370 | 4.5380 | 4.5380 | -0.0020 | 4.5340A | 4.5380B | 4.3980 | 4.6620 | 0 | 59 |
EMJUN21 | 2021-06-16 | 4.5420 | 4.5440 | 4.5440 | -0.0020 | 4.5400A | 4.5440B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5490 | 4.5500 | 4.5500 | -0.0020 | 4.5470A | 4.5500B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.5570 | 4.5590 | 4.5590 | -0.0010 | 4.5550A | 4.5570B | 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 | 0.8912 | 0.8923 | 0.8923 | 0.0010 | 0.8908A | 0.8924B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8924 | 0.8936 | 0.8936 | 0.0010 | 0.8921A | 0.8937B | 0.8898 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8937 | 0.8949 | 0.8949 | 0.0010 | 0.8935A | 0.8950B | 0.8911 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.8952 | 0.8963 | 0.8963 | 0.0010 | 0.8949A | 0.8963B | 0.8926 | 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 | 1.0763 | 1.0764 | 1.0764 | 0.0013 | 1.0755A | 1.0768B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0755 | 1.0757 | 1.0757 | 0.0013 | 1.0749A | 1.0761B | 1.0593 | 1.0859 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0748 | 1.0750 | 1.0750 | 0.0014 | 1.0742A | 1.0753B | 1.0642 | 1.0852 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.0741 | 1.0744 | 1.0744 | 0.0014 | 1.0736A | 1.0746B | 1.0721 | 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 | 4.5330 | 4.5350 | 4.5350 | -0.0020 | 4.5310A | 4.5360B | 4.4270 | 4.6500 | 0 | 0 |
EUFEB21 | 2021-02-17 | 4.5350 | 4.5370 | 4.5370 | -0.0020 | 4.5330A | 4.5370B | 4.4290 | 4.6200 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.5370 | 4.5380 | 4.5380 | -0.0020 | 4.5340A | 4.5380B | 4.3980 | 4.6620 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.5420 | 4.5440 | 4.5440 | -0.0020 | 4.5400A | 4.5440B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5490 | 4.5500 | 4.5500 | -0.0020 | 4.5470A | 4.5500B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.5570 | 4.5590 | 4.5590 | -0.0010 | 4.5550A | 4.5570B | 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 | 4.5361 | 4.5381 | 4.5381 | -0.0018 | 4.5337A | 4.5387B | 4.3327 | 3436.3756 | 0 | 343 |
EXJUN21 | 2021-06-16 | 4.5416 | 4.5438 | 4.5438 | -0.0018 | 4.5395A | 4.5441B | 4.3586 | 115.9165 | 0 | 12 |
EXSEP21 | 2021-09-15 | 4.5484 | 4.5504 | 4.5504 | -0.0013 | 4.5464A | 4.5501B | 4.3848 | 4.6718 | 0 | 8 |
EXDEC21 | 2021-12-15 | 4.5565 | 4.5584 | 4.5584 | -0.0012 | 4.5545A | 4.5572B | 4.4110 | 4.6805 | 0 | 12 |
EXMAR22 | 2022-03-16 | 4.5656 | 4.5665 | 4.5665 | -0.0020 | 4.5630A | 4.5646B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5744 | 4.5745 | 4.5745 | -0.0026 | 4.5715A | 4.5718B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5842 | 4.5839 | 4.5839 | -0.0029 | 4.5812A | 4.5802B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5935 | 4.5925 | 4.5925 | -0.0036 | 4.5904A | 4.5883B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.6043 | 4.6026 | 4.6026 | -0.0042 | 4.6010A | 4.5977B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6184 | 4.6158 | 4.6158 | -0.0047 | 4.6148A | 4.6100B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6316 | 4.6278 | 4.6278 | -0.0056 | 4.6276A | 4.6214B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.6447 | 4.6403 | 4.6403 | -0.0059 | 4.6405A | 4.6328B | 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 | 126.07 | 126.23 | 126.23 | 0.97 | 126.01A | 126.27B | 114.77 | 127.54 | 0 | 0 |
EYJUN21 | 2021-06-16 | 126.18 | 126.34 | 126.34 | 0.96 | 126.13A | 126.39B | 119.91 | 127.66 | 0 | 0 |
EYSEP21 | 2021-09-15 | 126.29 | 126.45 | 126.45 | 0.97 | 126.25A | 126.50B | 122.05 | 127.76 | 0 | 0 |
EYDEC21 | 2021-12-15 | 126.39 | 126.56 | 126.56 | 0.97 | 126.35A | 126.58B | 125.54 | 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 | 0.8876 | 0.8857 | 0.8857 | -0.0041 | 0.8852A | 0.8883B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8852 | 0.8834 | 0.8834 | -0.0041 | 0.8829A | 0.8859B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8829 | 0.8810 | 0.8810 | -0.0041 | 0.8805A | 0.8835B | 0.8720 | 0.9194 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.8804 | 0.8785 | 0.8785 | -0.0040 | 0.8780A | 0.8809B | 0.8696 | 0.8834 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR21 | 2021-03-17 | 0.8876 | 0.8857 | 0.8857 | -0.0041 | 0.8852A | 0.8883B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.8852 | 0.8834 | 0.8834 | -0.0041 | 0.8829A | 0.8859B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8829 | 0.8810 | 0.8810 | -0.0041 | 0.8805A | 0.8835B | 0.8720 | 0.9194 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.8804 | 0.8785 | 0.8785 | -0.0040 | 0.8780A | 0.8809B | 0.8696 | 0.8834 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR21 | 2021-03-17 | 103.94 | 103.87 | 103.87 | 0.19 | 103.83A | 103.98B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 103.82 | 103.76 | 103.76 | 0.19 | 103.72A | 103.86B | 102.50 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 103.70 | 103.64 | 103.64 | 0.19 | 103.60A | 103.75B | 102.38 | 105.51 | 0 | 0 |
JMDEC21 | 2021-12-15 | 103.54 | 103.49 | 103.49 | 0.20 | 103.45A | 103.60B | 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 | 103.94 | 103.87 | 103.87 | 0.19 | 103.83A | 103.98B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 103.82 | 103.76 | 103.76 | 0.19 | 103.72A | 103.86B | 102.50 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 103.70 | 103.64 | 103.64 | 0.19 | 103.60A | 103.75B | 102.38 | 105.51 | 0 | 0 |
JXDEC21 | 2021-12-15 | 103.54 | 103.49 | 103.49 | 0.20 | 103.45A | 103.60B | 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 | 5.0880 | 5.0880 | 5.0880 | -0.0080 | 5.0840A | 5.0920B | 4.8070 | 5.1460 | 0 | 0 |
PMFEB21 | 2021-02-17 | 5.0870 | 5.0870 | 5.0870 | -0.0080 | 5.0830A | 5.0910B | 4.8080 | 5.1300 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0860 | 5.0870 | 5.0870 | -0.0070 | 5.0820A | 5.0900B | 4.7950 | 5.2490 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.0850 | 5.0850 | 5.0850 | -0.0080 | 5.0820A | 5.0880B | 4.7980 | 5.1470 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0850 | 5.0850 | 5.0850 | -0.0070 | 5.0820A | 5.0870B | 4.8150 | 5.1480 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.0870 | 5.0860 | 5.0860 | -0.0070 | 5.0840A | 5.0880B | 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 | 1.3597 | 1.3620 | 1.3620 | 0.0064 | 1.3597A | 1.3629B | 1.1534 | 1.3705 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3605 | 1.3627 | 1.3627 | 0.0064 | 1.3603A | 1.3636B | 1.2284 | 1.3711 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3612 | 1.3634 | 1.3634 | 0.0064 | 1.3612A | 1.3643B | 1.2705 | 1.3718 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3623 | 1.3645 | 1.3645 | 0.0063 | 1.3623A | 1.3655B | 1.3234 | 1.3728 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR21 | 2021-03-17 | 5.0860 | 5.0861 | 5.0861 | -0.0081 | 5.0824A | 5.0904B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0846 | 5.0850 | 5.0850 | -0.0079 | 5.0813A | 5.0888B | 4.7977 | 5.1476 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0846 | 5.0846 | 5.0846 | -0.0075 | 5.0815A | 5.0878B | 4.8149 | 5.1481 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.0863 | 5.0859 | 5.0859 | -0.0075 | 5.0832A | 5.0884B | 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 | 1.3597 | 1.3620 | 1.3620 | 0.0064 | 1.3596A | 1.3629B | 1.1534 | 1.3705 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3605 | 1.3627 | 1.3627 | 0.0064 | 1.3604A | 1.3636B | 1.2284 | 1.3711 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3612 | 1.3634 | 1.3634 | 0.0064 | 1.3612A | 1.3643B | 1.2705 | 1.3718 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3623 | 1.3645 | 1.3645 | 0.0063 | 1.3624A | 1.3655B | 1.3233 | 1.3728 | 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 | 3.7420 | 3.7360 | 3.7360 | -0.0240 | 3.7370A | 3.7410B | 3.6180 | 3.9660 | 0 | 0 |
UMFEB21 | 2021-02-17 | 3.7410 | 3.7350 | 3.7350 | -0.0240 | 3.7360A | 3.7400B | 3.6180 | 3.7680 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.7400 | 3.7340 | 3.7340 | -0.0240 | 3.7350A | 3.7390B | 3.6180 | 4.2880 | 0 | 43 |
UMJUN21 | 2021-06-16 | 3.7370 | 3.7320 | 3.7320 | -0.0230 | 3.7330A | 3.7360B | 3.6190 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.7350 | 3.7290 | 3.7290 | -0.0240 | 3.7310A | 3.7330B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.7330 | 3.7270 | 3.7270 | -0.0240 | 3.7290A | 3.7310B | 3.6200 | 3.7600 | 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 | 3.7420 | 3.7360 | 3.7360 | -0.0240 | 3.7370A | 3.7410B | 3.6180 | 3.9660 | 0 | 0 |
USFEB21 | 2021-02-17 | 3.7410 | 3.7350 | 3.7350 | -0.0240 | 3.7360A | 3.7400B | 3.6180 | 3.7680 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.7400 | 3.7340 | 3.7340 | -0.0240 | 3.7350A | 3.7390B | 3.6180 | 4.2880 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.7370 | 3.7320 | 3.7320 | -0.0230 | 3.7330A | 3.7360B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.7350 | 3.7290 | 3.7290 | -0.0240 | 3.7310A | 3.7330B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.7330 | 3.7270 | 3.7270 | -0.0240 | 3.7290A | 3.7310B | 3.6200 | 3.7600 | 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 | 3.7399 | 3.7340 | 3.7340 | -0.0238 | 3.7348A | 3.7394B | 3.6177 | 4.2883 | 0 | 41 |
UXJUN21 | 2021-06-16 | 3.7369 | 3.7313 | 3.7313 | -0.0236 | 3.7322A | 3.7365B | 3.6181 | 3.9839 | 0 | 24 |
UXSEP21 | 2021-09-15 | 3.7347 | 3.7290 | 3.7290 | -0.0233 | 3.7301A | 3.7337B | 3.6190 | 3.9635 | 0 | 0 |
UXDEC21 | 2021-12-15 | 3.7328 | 3.7270 | 3.7270 | -0.0233 | 3.7284A | 3.7312B | 3.6193 | 3.7600 | 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 |