Wyniki sesji z dnia 2021-02-03
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 | 0.7618 | 0.7617 | 0.7617 | 0.0012 | 0.7605A | 0.7626B | 0.5694 | 0.7797 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7622 | 0.7621 | 0.7621 | 0.0012 | 0.7609A | 0.7630B | 0.6832 | 0.7802 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7625 | 0.7624 | 0.7624 | 0.0012 | 0.7612A | 0.7633B | 0.7022 | 0.7806 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7628 | 0.7627 | 0.7627 | 0.0011 | 0.7616A | 0.7635B | 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 | 0.7618 | 0.7617 | 0.7617 | 0.0012 | 0.7605A | 0.7626B | 0.5694 | 0.7797 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7622 | 0.7621 | 0.7621 | 0.0012 | 0.7609A | 0.7630B | 0.6832 | 0.7802 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7625 | 0.7624 | 0.7624 | 0.0012 | 0.7612A | 0.7633B | 0.7022 | 0.7806 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7628 | 0.7627 | 0.7627 | 0.0011 | 0.7616A | 0.7635B | 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 | 1.2779 | 1.2805 | 1.2805 | -0.0012 | 1.2771A | 1.2809B | 1.2594 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2778 | 1.2805 | 1.2805 | -0.0011 | 1.2770A | 1.2808B | 1.2590 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2779 | 1.2804 | 1.2804 | -0.0012 | 1.2770A | 1.2808B | 1.2589 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2778 | 1.2803 | 1.2803 | -0.0012 | 1.2770A | 1.2807B | 1.2588 | 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. |
CMFEB21 | 2021-02-17 | 4.1450 | 4.1600 | 4.1600 | 0.0050 | 4.1420A | 4.1610B | 4.0990 | 4.2690 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1470 | 4.1620 | 4.1620 | 0.0050 | 4.1440A | 4.1620B | 4.0610 | 4.4440 | 0 | 1 |
CMAPR21 | 2021-04-21 | 4.1490 | 4.1640 | 4.1640 | 0.0050 | 4.1470A | 4.1650B | 4.1470 | 4.2370 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1540 | 4.1690 | 4.1690 | 0.0060 | 4.1510A | 4.1690B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1620 | 4.1770 | 4.1770 | 0.0050 | 4.1590A | 4.1760B | 4.1260 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.1720 | 4.1860 | 4.1860 | 0.0050 | 4.1690A | 4.1850B | 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 | 1.2779 | 1.2805 | 1.2805 | -0.0012 | 1.2771A | 1.2809B | 1.2594 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2778 | 1.2805 | 1.2805 | -0.0011 | 1.2770A | 1.2808B | 1.2590 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2779 | 1.2804 | 1.2804 | -0.0012 | 1.2770A | 1.2808B | 1.2589 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2778 | 1.2803 | 1.2803 | -0.0012 | 1.2770A | 1.2807B | 1.2588 | 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 | 4.1463 | 4.1620 | 4.1620 | 0.0051 | 4.1438A | 4.1628B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1531 | 4.1686 | 4.1686 | 0.0052 | 4.1506A | 4.1692B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1619 | 4.1765 | 4.1765 | 0.0050 | 4.1590A | 4.1767B | 4.1252 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.1714 | 4.1860 | 4.1860 | 0.0053 | 4.1687A | 4.1858B | 4.1377 | 4.3036 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMFEB21 | 2021-02-17 | 1.2043 | 1.2022 | 1.2022 | -0.0030 | 1.2010A | 1.2043B | 1.1869 | 1.2320 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.2051 | 1.2030 | 1.2030 | -0.0029 | 1.2016A | 1.2051B | 1.0806 | 1.2329 | 0 | 1 |
DMAPR21 | 2021-04-21 | 1.2059 | 1.2039 | 1.2039 | -0.0030 | 1.2026A | 1.2060B | 1.2026 | 1.2212 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2075 | 1.2054 | 1.2054 | -0.0029 | 1.2040A | 1.2074B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2098 | 1.2078 | 1.2078 | -0.0030 | 1.2066A | 1.2098B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2125 | 1.2105 | 1.2105 | -0.0029 | 1.2092A | 1.2125B | 1.2092 | 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 | 1.2051 | 1.2030 | 1.2030 | -0.0029 | 1.2016A | 1.2051B | 1.0806 | 1.2329 | 0 | 21 |
DXJUN21 | 2021-06-16 | 1.2075 | 1.2054 | 1.2054 | -0.0029 | 1.2040A | 1.2074B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2098 | 1.2078 | 1.2078 | -0.0030 | 1.2066A | 1.2098B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2125 | 1.2105 | 1.2105 | -0.0029 | 1.2092A | 1.2125B | 1.2092 | 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 | 0.8825 | 0.8819 | 0.8819 | -0.0007 | 0.8810A | 0.8824B | 0.8734 | 0.9518 | 0 | 5 |
EBJUN21 | 2021-06-16 | 0.8838 | 0.8832 | 0.8832 | -0.0008 | 0.8824A | 0.8838B | 0.8817 | 0.9254 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.8853 | 0.8846 | 0.8846 | -0.0008 | 0.8838A | 0.8852B | 0.8831 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.8866 | 0.8860 | 0.8860 | -0.0007 | 0.8851A | 0.8865B | 0.8846 | 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 | 25.916 | 25.947 | 25.947 | 0.035 | 25.928A | 25.952B | 25.915 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 25.958 | 25.990 | 25.990 | 0.033 | 25.976A | 25.992B | 25.962 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.003 | 26.037 | 26.037 | 0.035 | 26.027A | 26.032B | 26.015 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.050 | 26.082 | 26.082 | 0.034 | 26.076A | 26.075B | 26.062 | 26.497 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDFEB21 | 2021-02-17 | 1.2043 | 1.2022 | 1.2022 | -0.0030 | 1.2010A | 1.2043B | 1.1869 | 1.2320 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.2051 | 1.2030 | 1.2030 | -0.0029 | 1.2016A | 1.2051B | 1.0806 | 1.2329 | 0 | 0 |
EDAPR21 | 2021-04-21 | 1.2059 | 1.2039 | 1.2039 | -0.0030 | 1.2026A | 1.2060B | 1.2026 | 1.2212 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2075 | 1.2054 | 1.2054 | -0.0029 | 1.2040A | 1.2074B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2098 | 1.2078 | 1.2078 | -0.0030 | 1.2066A | 1.2098B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2125 | 1.2105 | 1.2105 | -0.0029 | 1.2092A | 1.2125B | 1.2092 | 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 | 25.916 | 25.947 | 25.947 | 0.035 | 25.928A | 25.952B | 25.915 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 25.958 | 25.990 | 25.990 | 0.033 | 25.976A | 25.992B | 25.962 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.003 | 26.037 | 26.037 | 0.035 | 26.027A | 26.032B | 26.015 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.050 | 26.082 | 26.082 | 0.034 | 26.076A | 26.075B | 26.062 | 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 | 1.0805 | 1.0799 | 1.0799 | -0.0007 | 1.0795A | 1.0814B | 1.0480 | 1.0885 | 0 | 2 |
EFJUN21 | 2021-06-16 | 1.0799 | 1.0792 | 1.0792 | -0.0008 | 1.0789A | 1.0808B | 1.0593 | 1.0859 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0793 | 1.0785 | 1.0785 | -0.0009 | 1.0782A | 1.0799B | 1.0642 | 1.0852 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.0786 | 1.0779 | 1.0779 | -0.0008 | 1.0776A | 1.0793B | 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 | 355.96 | 355.84 | 355.84 | -0.22 | 355.64A | 356.43B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 357.03 | 356.90 | 356.90 | -0.20 | 356.73A | 357.48B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 358.17 | 358.00 | 358.00 | -0.20 | 357.85A | 358.54B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 359.20 | 359.01 | 359.01 | -0.20 | 358.87A | 359.48B | 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 | 126.53 | 126.32 | 126.32 | -0.22 | 126.22A | 126.52B | 114.77 | 127.54 | 0 | 0 |
EJJUN21 | 2021-06-16 | 126.65 | 126.44 | 126.44 | -0.22 | 126.35A | 126.65B | 119.91 | 127.66 | 0 | 0 |
EJSEP21 | 2021-09-15 | 126.77 | 126.56 | 126.56 | -0.22 | 126.47A | 126.76B | 122.05 | 127.76 | 0 | 0 |
EJDEC21 | 2021-12-15 | 126.84 | 126.67 | 126.67 | -0.21 | 126.58A | 126.86B | 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. |
EMFEB21 | 2021-02-17 | 4.4800 | 4.4930 | 4.4930 | 0.0020 | 4.4790A | 4.4930B | 4.4290 | 4.6200 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4810 | 4.4950 | 4.4950 | 0.0020 | 4.4800A | 4.4940B | 4.3980 | 4.6620 | 0 | 62 |
EMAPR21 | 2021-04-21 | 4.4830 | 4.4960 | 4.4960 | 0.0020 | 4.4810A | 4.4950B | 4.4810 | 4.5570 | 0 | 0 |
EMJUN21 | 2021-06-16 | 4.4860 | 4.4990 | 4.4990 | 0.0020 | 4.4850A | 4.4980B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4920 | 4.5050 | 4.5050 | 0.0020 | 4.4910A | 4.5030B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.4990 | 4.5120 | 4.5120 | 0.0020 | 4.4990A | 4.5100B | 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 | 0.8825 | 0.8819 | 0.8819 | -0.0007 | 0.8810A | 0.8824B | 0.8734 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8838 | 0.8832 | 0.8832 | -0.0008 | 0.8824A | 0.8838B | 0.8817 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8853 | 0.8846 | 0.8846 | -0.0008 | 0.8838A | 0.8852B | 0.8831 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.8866 | 0.8860 | 0.8860 | -0.0007 | 0.8851A | 0.8865B | 0.8846 | 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 | 1.0805 | 1.0799 | 1.0799 | -0.0007 | 1.0795A | 1.0814B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0799 | 1.0792 | 1.0792 | -0.0008 | 1.0789A | 1.0808B | 1.0593 | 1.0859 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0793 | 1.0785 | 1.0785 | -0.0009 | 1.0782A | 1.0799B | 1.0642 | 1.0852 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.0786 | 1.0779 | 1.0779 | -0.0008 | 1.0776A | 1.0793B | 1.0721 | 1.0844 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUFEB21 | 2021-02-17 | 4.4800 | 4.4930 | 4.4930 | 0.0020 | 4.4790A | 4.4930B | 4.4290 | 4.6200 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4810 | 4.4950 | 4.4950 | 0.0020 | 4.4800A | 4.4940B | 4.3980 | 4.6620 | 0 | 0 |
EUAPR21 | 2021-04-21 | 4.4830 | 4.4960 | 4.4960 | 0.0020 | 4.4810A | 4.4950B | 4.4810 | 4.5570 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4860 | 4.4990 | 4.4990 | 0.0020 | 4.4850A | 4.4980B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4920 | 4.5050 | 4.5050 | 0.0020 | 4.4910A | 4.5030B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.4990 | 4.5120 | 4.5120 | 0.0020 | 4.4990A | 4.5100B | 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 | 4.4780 | 4.4944 | 4.4944 | 0.0289 | 4.4796A | 4.4944B | 4.3327 | 3436.3756 | 0 | 303 |
EXJUN21 | 2021-06-16 | 4.4851 | 4.4988 | 4.4988 | 0.0021 | 4.4841A | 4.4986B | 4.3586 | 115.9165 | 0 | 13 |
EXSEP21 | 2021-09-15 | 4.4913 | 4.5045 | 4.5045 | 0.0020 | 4.4903A | 4.5039B | 4.3848 | 4.6718 | 0 | 6 |
EXDEC21 | 2021-12-15 | 4.4990 | 4.5120 | 4.5120 | 0.0023 | 4.4981A | 4.5108B | 4.4110 | 4.6805 | 0 | 8 |
EXMAR22 | 2022-03-16 | 4.5084 | 4.5204 | 4.5204 | 0.0019 | 4.5071A | 4.5188B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5183 | 4.5293 | 4.5293 | 0.0014 | 4.5170A | 4.5270B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5295 | 4.5402 | 4.5402 | 0.0016 | 4.5286A | 4.5371B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5407 | 4.5504 | 4.5504 | 0.0013 | 4.5398A | 4.5469B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5521 | 4.5612 | 4.5612 | 0.0013 | 4.5511A | 4.5571B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5673 | 4.5755 | 4.5755 | 0.0012 | 4.5661A | 4.5706B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5811 | 4.5888 | 4.5888 | 0.0012 | 4.5801A | 4.5832B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.5953 | 4.6020 | 4.6020 | 0.0009 | 4.5940A | 4.5959B | 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 | 126.53 | 126.32 | 126.32 | -0.22 | 126.22A | 126.52B | 114.77 | 127.54 | 0 | 0 |
EYJUN21 | 2021-06-16 | 126.65 | 126.44 | 126.44 | -0.22 | 126.35A | 126.65B | 119.91 | 127.66 | 0 | 0 |
EYSEP21 | 2021-09-15 | 126.77 | 126.56 | 126.56 | -0.22 | 126.47A | 126.76B | 122.05 | 127.76 | 0 | 0 |
EYDEC21 | 2021-12-15 | 126.84 | 126.67 | 126.67 | -0.21 | 126.58A | 126.86B | 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. |
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 |
FWJAN23 | 2023-01-31 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMMAR21 | 2021-03-17 | 0.8967 | 0.8976 | 0.8976 | 0.0014 | 0.8969A | 0.8989B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8944 | 0.8953 | 0.8953 | 0.0014 | 0.8947A | 0.8965B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8920 | 0.8930 | 0.8930 | 0.0015 | 0.8923A | 0.8941B | 0.8720 | 0.9194 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.8894 | 0.8905 | 0.8905 | 0.0015 | 0.8899A | 0.8916B | 0.8696 | 0.8916 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR21 | 2021-03-17 | 0.8967 | 0.8976 | 0.8976 | 0.0014 | 0.8969A | 0.8989B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.8944 | 0.8953 | 0.8953 | 0.0014 | 0.8947A | 0.8965B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8920 | 0.8930 | 0.8930 | 0.0015 | 0.8923A | 0.8941B | 0.8720 | 0.9194 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.8894 | 0.8905 | 0.8905 | 0.0015 | 0.8899A | 0.8916B | 0.8696 | 0.8916 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR21 | 2021-03-17 | 104.99 | 105.01 | 105.01 | 0.08 | 104.98A | 105.05B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 104.89 | 104.90 | 104.90 | 0.07 | 104.88A | 104.95B | 102.50 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 104.77 | 104.79 | 104.79 | 0.08 | 104.77A | 104.83B | 102.38 | 105.51 | 0 | 0 |
JMDEC21 | 2021-12-15 | 104.62 | 104.65 | 104.65 | 0.09 | 104.62A | 104.68B | 102.23 | 104.68 | 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 | 104.99 | 105.01 | 105.01 | 0.08 | 104.98A | 105.05B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 104.89 | 104.90 | 104.90 | 0.07 | 104.88A | 104.95B | 102.50 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 104.77 | 104.79 | 104.79 | 0.08 | 104.77A | 104.83B | 102.38 | 105.51 | 0 | 0 |
JXDEC21 | 2021-12-15 | 104.62 | 104.65 | 104.65 | 0.09 | 104.62A | 104.68B | 102.23 | 104.68 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMFEB21 | 2021-02-17 | | | | | | | | | 0 | 0 |
KMMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
KMAPR21 | 2021-04-21 | | | | | | | | | 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. |
KXFEB21 | 2021-02-17 | | | | | | | | | 0 | 0 |
KXMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
KXAPR21 | 2021-04-21 | | | | | | | | | 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. |
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 |
MWJAN23 | 2023-01-31 | | | | | | | | | 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. |
PMFEB21 | 2021-02-17 | 5.0800 | 5.0980 | 5.0980 | 0.0070 | 5.0790A | 5.0990B | 4.8080 | 5.1530 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.0790 | 5.0970 | 5.0970 | 0.0070 | 5.0780A | 5.0980B | 4.7950 | 5.2490 | 0 | 0 |
PMAPR21 | 2021-04-21 | 5.0780 | 5.0950 | 5.0950 | 0.0070 | 5.0760A | 5.0960B | 5.0760 | 5.1510 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.0770 | 5.0940 | 5.0940 | 0.0070 | 5.0750A | 5.0940B | 4.7980 | 5.1500 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.0760 | 5.0920 | 5.0920 | 0.0060 | 5.0740A | 5.0930B | 4.8150 | 5.1480 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.0770 | 5.0930 | 5.0930 | 0.0070 | 5.0750A | 5.0920B | 4.9040 | 5.1480 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | 1.3658 | 1.3642 | 1.3642 | -0.0021 | 1.3623A | 1.3675B | 1.1534 | 1.3749 | 0 | 2 |
PNJUN21 | 2021-06-16 | 1.3664 | 1.3648 | 1.3648 | -0.0021 | 1.3629A | 1.3681B | 1.2284 | 1.3756 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3671 | 1.3654 | 1.3654 | -0.0021 | 1.3636A | 1.3686B | 1.2705 | 1.3762 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3680 | 1.3662 | 1.3662 | -0.0023 | 1.3645A | 1.3695B | 1.3234 | 1.3771 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR21 | 2021-03-17 | 5.0787 | 5.0964 | 5.0964 | 0.0066 | 5.0773A | 5.0981B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.0761 | 5.0936 | 5.0936 | 0.0068 | 5.0747A | 5.0946B | 4.7977 | 5.1501 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.0752 | 5.0921 | 5.0921 | 0.0067 | 5.0738A | 5.0930B | 4.8149 | 5.1486 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.0762 | 5.0925 | 5.0925 | 0.0069 | 5.0747A | 5.0926B | 4.9035 | 5.1487 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | 1.3658 | 1.3642 | 1.3642 | -0.0021 | 1.3623A | 1.3675B | 1.1534 | 1.3749 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3664 | 1.3648 | 1.3648 | -0.0021 | 1.3629A | 1.3681B | 1.2284 | 1.3756 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3671 | 1.3654 | 1.3654 | -0.0021 | 1.3636A | 1.3686B | 1.2705 | 1.3762 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3680 | 1.3662 | 1.3662 | -0.0023 | 1.3645A | 1.3695B | 1.3233 | 1.3771 | 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. |
UMFEB21 | 2021-02-17 | 3.7210 | 3.7370 | 3.7370 | 0.0110 | 3.7200A | 3.7380B | 3.6180 | 3.7680 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.7190 | 3.7360 | 3.7360 | 0.0110 | 3.7190A | 3.7370B | 3.6180 | 4.2880 | 0 | 37 |
UMAPR21 | 2021-04-21 | 3.7180 | 3.7340 | 3.7340 | 0.0100 | 3.7170A | 3.7350B | 3.7170 | 3.7570 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.7160 | 3.7320 | 3.7320 | 0.0110 | 3.7150A | 3.7330B | 3.6190 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.7130 | 3.7300 | 3.7300 | 0.0110 | 3.7130A | 3.7300B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.7110 | 3.7280 | 3.7280 | 0.0120 | 3.7110A | 3.7280B | 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. |
USFEB21 | 2021-02-17 | 3.7210 | 3.7370 | 3.7370 | 0.0110 | 3.7200A | 3.7380B | 3.6180 | 3.7680 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.7190 | 3.7360 | 3.7360 | 0.0110 | 3.7190A | 3.7370B | 3.6180 | 4.2880 | 0 | 0 |
USAPR21 | 2021-04-21 | 3.7180 | 3.7340 | 3.7340 | 0.0100 | 3.7170A | 3.7350B | 3.7170 | 3.7570 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.7160 | 3.7320 | 3.7320 | 0.0110 | 3.7150A | 3.7330B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.7130 | 3.7300 | 3.7300 | 0.0110 | 3.7130A | 3.7300B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.7110 | 3.7280 | 3.7280 | 0.0120 | 3.7110A | 3.7280B | 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 | 3.7184 | 3.7360 | 3.7360 | 0.0110 | 3.7184A | 3.7372B | 3.6177 | 4.2883 | 0 | 41 |
UXJUN21 | 2021-06-16 | 3.7154 | 3.7322 | 3.7322 | 0.0109 | 3.7147A | 3.7334B | 3.6181 | 3.9839 | 0 | 24 |
UXSEP21 | 2021-09-15 | 3.7129 | 3.7294 | 3.7294 | 0.0108 | 3.7123A | 3.7304B | 3.6190 | 3.9635 | 0 | 0 |
UXDEC21 | 2021-12-15 | 3.7110 | 3.7274 | 3.7274 | 0.0110 | 3.7105A | 3.7280B | 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 |