Wyniki sesji z dnia 2021-02-16
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 | 0.7756 | 0.7757 | 0.7757 | -0.0013 | 0.7748A | 0.7801B | 0.5694 | 0.7801 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7758 | 0.7760 | 0.7760 | -0.0013 | 0.7751A | 0.7804B | 0.6832 | 0.7804 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7761 | 0.7763 | 0.7763 | -0.0014 | 0.7754A | 0.7807B | 0.7022 | 0.7807 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7766 | 0.7767 | 0.7767 | -0.0013 | 0.7758A | 0.7809B | 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 | 0.7756 | 0.7757 | 0.7757 | -0.0013 | 0.7748A | 0.7801B | 0.5694 | 0.7801 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7758 | 0.7760 | 0.7760 | -0.0013 | 0.7751A | 0.7804B | 0.6832 | 0.7804 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7761 | 0.7763 | 0.7763 | -0.0014 | 0.7754A | 0.7807B | 0.7022 | 0.7807 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7766 | 0.7767 | 0.7767 | -0.0013 | 0.7758A | 0.7809B | 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 | 1.2634 | 1.2681 | 1.2681 | 0.0022 | 1.2626A | 1.2693B | 1.2594 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2634 | 1.2681 | 1.2681 | 0.0022 | 1.2627A | 1.2694B | 1.2590 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2635 | 1.2683 | 1.2683 | 0.0024 | 1.2627A | 1.2693B | 1.2589 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2635 | 1.2683 | 1.2683 | 0.0023 | 1.2628A | 1.2694B | 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 | 4.1570 | 4.1620 | 4.1620 | 0.0080 | 4.1540A | 4.1620B | 4.0990 | 4.2690 | 0 | 0 |
CMMAR21 | 2021-03-17 | 4.1590 | 4.1640 | 4.1640 | 0.0080 | 4.1560A | 4.1640B | 4.0610 | 4.4440 | 0 | 1 |
CMAPR21 | 2021-04-21 | 4.1630 | 4.1670 | 4.1670 | 0.0080 | 4.1590A | 4.1670B | 4.1410 | 4.2370 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1680 | 4.1730 | 4.1730 | 0.0080 | 4.1650A | 4.1720B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1780 | 4.1820 | 4.1820 | 0.0080 | 4.1750A | 4.1820B | 4.1260 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.1900 | 4.1940 | 4.1940 | 0.0080 | 4.1870A | 4.1920B | 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 | 1.2634 | 1.2681 | 1.2681 | 0.0022 | 1.2626A | 1.2693B | 1.2594 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2634 | 1.2681 | 1.2681 | 0.0022 | 1.2627A | 1.2694B | 1.2590 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2635 | 1.2683 | 1.2683 | 0.0024 | 1.2627A | 1.2693B | 1.2589 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2635 | 1.2683 | 1.2683 | 0.0023 | 1.2628A | 1.2694B | 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 | 4.1587 | 4.1640 | 4.1640 | 0.0081 | 4.1560A | 4.1645B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1673 | 4.1722 | 4.1722 | 0.0081 | 4.1645A | 4.1725B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1778 | 4.1822 | 4.1822 | 0.0081 | 4.1750A | 4.1822B | 4.1252 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.1900 | 4.1931 | 4.1931 | 0.0077 | 4.1868A | 4.1925B | 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 | 1.2109 | 1.2110 | 1.2110 | -0.0015 | 1.2103A | 1.2168B | 1.1869 | 1.2320 | 0 | 0 |
DMMAR21 | 2021-03-17 | 1.2116 | 1.2117 | 1.2117 | -0.0014 | 1.2112A | 1.2175B | 1.0806 | 1.2329 | 0 | 1 |
DMAPR21 | 2021-04-21 | 1.2125 | 1.2126 | 1.2126 | -0.0014 | 1.2120A | 1.2184B | 1.1990 | 1.2212 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2139 | 1.2140 | 1.2140 | -0.0014 | 1.2135A | 1.2198B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2163 | 1.2164 | 1.2164 | -0.0014 | 1.2157A | 1.2222B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2188 | 1.2189 | 1.2189 | -0.0015 | 1.2183A | 1.2247B | 1.2054 | 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 | 1.2116 | 1.2117 | 1.2117 | -0.0014 | 1.2112A | 1.2175B | 1.0806 | 1.2329 | 0 | 21 |
DXJUN21 | 2021-06-16 | 1.2139 | 1.2140 | 1.2140 | -0.0014 | 1.2135A | 1.2198B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2163 | 1.2164 | 1.2164 | -0.0014 | 1.2157A | 1.2222B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2188 | 1.2189 | 1.2189 | -0.0015 | 1.2183A | 1.2247B | 1.2054 | 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 | 0.8720 | 0.8722 | 0.8722 | -0.0006 | 0.8719A | 0.8741B | 0.8719 | 0.9518 | 0 | 5 |
EBJUN21 | 2021-06-16 | 0.8734 | 0.8736 | 0.8736 | -0.0006 | 0.8733A | 0.8755B | 0.8733 | 0.9254 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.8748 | 0.8751 | 0.8751 | -0.0005 | 0.8747A | 0.8769B | 0.8747 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.8764 | 0.8766 | 0.8766 | -0.0005 | 0.8763A | 0.8784B | 0.8763 | 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 | 25.700 | 25.771 | 25.771 | 0.088 | 25.700A | 25.779B | 25.690 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 25.751 | 25.820 | 25.820 | 0.089 | 25.751A | 25.824B | 25.743 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 25.816 | 25.874 | 25.874 | 0.090 | 25.815A | 25.873B | 25.802 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 25.881 | 25.939 | 25.939 | 0.089 | 25.879A | 25.934B | 25.870 | 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 | 1.2109 | 1.2110 | 1.2110 | -0.0015 | 1.2103A | 1.2168B | 1.1869 | 1.2320 | 0 | 0 |
EDMAR21 | 2021-03-17 | 1.2116 | 1.2117 | 1.2117 | -0.0014 | 1.2112A | 1.2175B | 1.0806 | 1.2329 | 0 | 0 |
EDAPR21 | 2021-04-21 | 1.2125 | 1.2126 | 1.2126 | -0.0014 | 1.2120A | 1.2184B | 1.1990 | 1.2212 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2139 | 1.2140 | 1.2140 | -0.0014 | 1.2135A | 1.2198B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2163 | 1.2164 | 1.2164 | -0.0014 | 1.2157A | 1.2222B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2188 | 1.2189 | 1.2189 | -0.0015 | 1.2183A | 1.2247B | 1.2054 | 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 | 25.700 | 25.771 | 25.771 | 0.088 | 25.700A | 25.779B | 25.690 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 25.751 | 25.820 | 25.820 | 0.089 | 25.751A | 25.824B | 25.743 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 25.816 | 25.874 | 25.874 | 0.090 | 25.815A | 25.873B | 25.802 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 25.881 | 25.939 | 25.939 | 0.089 | 25.879A | 25.934B | 25.870 | 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 | 1.0793 | 1.0796 | 1.0796 | -0.0004 | 1.0791A | 1.0800B | 1.0480 | 1.0885 | 0 | 2 |
EFJUN21 | 2021-06-16 | 1.0787 | 1.0790 | 1.0790 | -0.0004 | 1.0785A | 1.0793B | 1.0593 | 1.0859 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0781 | 1.0783 | 1.0783 | -0.0004 | 1.0778A | 1.0786B | 1.0642 | 1.0852 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.0775 | 1.0777 | 1.0777 | -0.0004 | 1.0773A | 1.0780B | 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 | 357.76 | 359.10 | 359.10 | 0.43 | 357.67A | 359.11B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 358.94 | 360.27 | 360.27 | 0.47 | 358.86A | 360.24B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 360.32 | 361.75 | 361.75 | 0.62 | 360.26A | 361.60B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 361.67 | 363.17 | 363.17 | 0.75 | 361.57A | 362.94B | 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 | 128.02 | 128.03 | 128.03 | 0.19 | 127.96A | 128.35B | 114.77 | 128.35 | 0 | 0 |
EJJUN21 | 2021-06-16 | 128.14 | 128.15 | 128.15 | 0.19 | 128.09A | 128.47B | 119.91 | 128.47 | 0 | 0 |
EJSEP21 | 2021-09-15 | 128.24 | 128.26 | 128.26 | 0.19 | 128.20A | 128.57B | 122.05 | 128.57 | 0 | 0 |
EJDEC21 | 2021-12-15 | 128.35 | 128.36 | 128.36 | 0.19 | 128.31A | 128.67B | 125.54 | 128.67 | 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 | 4.4870 | 4.4940 | 4.4940 | 0.0080 | 4.4870A | 4.4940B | 4.4290 | 4.6200 | 0 | 0 |
EMMAR21 | 2021-03-17 | 4.4890 | 4.4950 | 4.4950 | 0.0070 | 4.4880A | 4.4960B | 4.3980 | 4.6620 | 0 | 89 |
EMAPR21 | 2021-04-21 | 4.4910 | 4.4980 | 4.4980 | 0.0080 | 4.4910A | 4.4980B | 4.4780 | 4.5570 | 0 | 0 |
EMJUN21 | 2021-06-16 | 4.4960 | 4.5020 | 4.5020 | 0.0070 | 4.4950A | 4.5020B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5040 | 4.5100 | 4.5100 | 0.0070 | 4.5040A | 4.5100B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.5140 | 4.5190 | 4.5190 | 0.0070 | 4.5130A | 4.5180B | 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 | 0.8720 | 0.8722 | 0.8722 | -0.0006 | 0.8719A | 0.8741B | 0.8719 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8734 | 0.8736 | 0.8736 | -0.0006 | 0.8733A | 0.8755B | 0.8733 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8748 | 0.8751 | 0.8751 | -0.0005 | 0.8747A | 0.8769B | 0.8747 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.8764 | 0.8766 | 0.8766 | -0.0005 | 0.8763A | 0.8784B | 0.8763 | 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 | 1.0793 | 1.0796 | 1.0796 | -0.0004 | 1.0791A | 1.0800B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0787 | 1.0790 | 1.0790 | -0.0004 | 1.0785A | 1.0793B | 1.0593 | 1.0859 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0781 | 1.0783 | 1.0783 | -0.0004 | 1.0778A | 1.0786B | 1.0642 | 1.0852 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.0775 | 1.0777 | 1.0777 | -0.0004 | 1.0773A | 1.0780B | 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 | 4.4870 | 4.4940 | 4.4940 | 0.0080 | 4.4870A | 4.4940B | 4.4290 | 4.6200 | 0 | 0 |
EUMAR21 | 2021-03-17 | 4.4890 | 4.4950 | 4.4950 | 0.0070 | 4.4880A | 4.4960B | 4.3980 | 4.6620 | 0 | 0 |
EUAPR21 | 2021-04-21 | 4.4910 | 4.4980 | 4.4980 | 0.0080 | 4.4910A | 4.4980B | 4.4780 | 4.5570 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4960 | 4.5020 | 4.5020 | 0.0070 | 4.4950A | 4.5020B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5040 | 4.5100 | 4.5100 | 0.0070 | 4.5040A | 4.5100B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.5140 | 4.5190 | 4.5190 | 0.0070 | 4.5130A | 4.5180B | 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 | 4.4881 | 4.4953 | 4.4953 | 0.0072 | 4.4879A | 4.4962B | 4.3327 | 3436.3756 | 0 | 333 |
EXJUN21 | 2021-06-16 | 4.4951 | 4.5016 | 4.5016 | 0.0072 | 4.4945A | 4.5022B | 4.3586 | 115.9165 | 0 | 14 |
EXSEP21 | 2021-09-15 | 4.5037 | 4.5097 | 4.5097 | 0.0071 | 4.5031A | 4.5101B | 4.3848 | 4.6718 | 0 | 6 |
EXDEC21 | 2021-12-15 | 4.5132 | 4.5188 | 4.5188 | 0.0068 | 4.5130A | 4.5186B | 4.4110 | 4.6805 | 0 | 16 |
EXMAR22 | 2022-03-16 | 4.5251 | 4.5297 | 4.5297 | 0.0070 | 4.5242A | 4.5289B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5381 | 4.5426 | 4.5426 | 0.0078 | 4.5360A | 4.5412B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5529 | 4.5579 | 4.5579 | 0.0081 | 4.5522A | 4.5557B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5680 | 4.5726 | 4.5726 | 0.0086 | 4.5673A | 4.5696B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5822 | 4.5869 | 4.5869 | 0.0091 | 4.5815A | 4.5833B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6006 | 4.6057 | 4.6057 | 0.0104 | 4.5999A | 4.6015B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6175 | 4.6232 | 4.6232 | 0.0116 | 4.6169A | 4.6183B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.6345 | 4.6408 | 4.6408 | 0.0129 | 4.6340A | 4.6352B | 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 | 128.02 | 128.03 | 128.03 | 0.19 | 127.96A | 128.35B | 114.77 | 128.35 | 0 | 0 |
EYJUN21 | 2021-06-16 | 128.14 | 128.15 | 128.15 | 0.19 | 128.09A | 128.47B | 119.91 | 128.47 | 0 | 0 |
EYSEP21 | 2021-09-15 | 128.24 | 128.26 | 128.26 | 0.19 | 128.20A | 128.57B | 122.05 | 128.57 | 0 | 0 |
EYDEC21 | 2021-12-15 | 128.35 | 128.36 | 128.36 | 0.19 | 128.31A | 128.67B | 125.54 | 128.67 | 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 | 0.8885 | 0.8910 | 0.8910 | 0.0007 | 0.8866A | 0.8913B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8863 | 0.8888 | 0.8888 | 0.0007 | 0.8844A | 0.8891B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8841 | 0.8866 | 0.8866 | 0.0007 | 0.8822A | 0.8869B | 0.8720 | 0.9194 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.8818 | 0.8842 | 0.8842 | 0.0007 | 0.8799A | 0.8846B | 0.8696 | 0.8954 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR21 | 2021-03-17 | 0.8885 | 0.8910 | 0.8910 | 0.0007 | 0.8866A | 0.8913B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.8863 | 0.8888 | 0.8888 | 0.0007 | 0.8844A | 0.8891B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8841 | 0.8866 | 0.8866 | 0.0007 | 0.8822A | 0.8869B | 0.8720 | 0.9194 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.8818 | 0.8842 | 0.8842 | 0.0007 | 0.8799A | 0.8846B | 0.8696 | 0.8954 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR21 | 2021-03-17 | 105.52 | 105.66 | 105.66 | 0.29 | 105.17A | 105.72B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 105.42 | 105.56 | 105.56 | 0.29 | 105.07A | 105.61B | 102.50 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 105.31 | 105.45 | 105.45 | 0.29 | 104.96A | 105.50B | 102.38 | 105.51 | 0 | 0 |
JMDEC21 | 2021-12-15 | 105.18 | 105.31 | 105.31 | 0.28 | 104.83A | 105.36B | 102.23 | 105.36 | 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 | 105.52 | 105.66 | 105.66 | 0.29 | 105.17A | 105.72B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 105.42 | 105.56 | 105.56 | 0.29 | 105.07A | 105.61B | 102.50 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 105.31 | 105.45 | 105.45 | 0.29 | 104.96A | 105.50B | 102.38 | 105.51 | 0 | 0 |
JXDEC21 | 2021-12-15 | 105.18 | 105.31 | 105.31 | 0.28 | 104.83A | 105.36B | 102.23 | 105.36 | 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 | 5.1480 | 5.1550 | 5.1550 | 0.0120 | 5.1360A | 5.1540B | 4.8080 | 5.1540 | 0 | 0 |
PMMAR21 | 2021-03-17 | 5.1480 | 5.1540 | 5.1540 | 0.0110 | 5.1360A | 5.1530B | 4.7950 | 5.2490 | 0 | 0 |
PMAPR21 | 2021-04-21 | 5.1470 | 5.1530 | 5.1530 | 0.0110 | 5.1350A | 5.1520B | 5.0760 | 5.1520 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.1470 | 5.1530 | 5.1530 | 0.0110 | 5.1350A | 5.1520B | 4.7980 | 5.1520 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.1480 | 5.1540 | 5.1540 | 0.0110 | 5.1370A | 5.1520B | 4.8150 | 5.1520 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.1510 | 5.1550 | 5.1550 | 0.0100 | 5.1390A | 5.1540B | 4.9040 | 5.1540 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | 1.3891 | 1.3892 | 1.3892 | -0.0008 | 1.3878A | 1.3941B | 1.1534 | 1.3941 | 0 | 2 |
PNJUN21 | 2021-06-16 | 1.3894 | 1.3897 | 1.3897 | -0.0007 | 1.3882A | 1.3946B | 1.2284 | 1.3946 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3899 | 1.3901 | 1.3901 | -0.0007 | 1.3886A | 1.3949B | 1.2705 | 1.3949 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3905 | 1.3906 | 1.3906 | -0.0007 | 1.3893A | 1.3955B | 1.3234 | 1.3955 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR21 | 2021-03-17 | 5.1474 | 5.1540 | 5.1540 | 0.0117 | 5.1354A | 5.1537B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.1469 | 5.1529 | 5.1529 | 0.0114 | 5.1348A | 5.1527B | 4.7977 | 5.1527 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.1476 | 5.1537 | 5.1537 | 0.0115 | 5.1362A | 5.1527B | 4.8149 | 5.1527 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.1510 | 5.1553 | 5.1553 | 0.0109 | 5.1389A | 5.1542B | 4.9035 | 5.1542 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | 1.3891 | 1.3892 | 1.3892 | -0.0008 | 1.3878A | 1.3941B | 1.1534 | 1.3941 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3894 | 1.3897 | 1.3897 | -0.0007 | 1.3882A | 1.3946B | 1.2284 | 1.3946 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3898 | 1.3901 | 1.3901 | -0.0007 | 1.3886A | 1.3949B | 1.2705 | 1.3949 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3905 | 1.3906 | 1.3906 | -0.0007 | 1.3893A | 1.3955B | 1.3233 | 1.3955 | 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 | 3.6970 | 3.7110 | 3.7110 | 0.0110 | 3.6880A | 3.7130B | 3.6180 | 3.7680 | 0 | 0 |
UMMAR21 | 2021-03-17 | 3.6960 | 3.7100 | 3.7100 | 0.0110 | 3.6880A | 3.7120B | 3.6180 | 4.2880 | 0 | 37 |
UMAPR21 | 2021-04-21 | 3.6950 | 3.7090 | 3.7090 | 0.0100 | 3.6870A | 3.7110B | 3.6830 | 3.7570 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.6940 | 3.7090 | 3.7090 | 0.0110 | 3.6860A | 3.7100B | 3.6190 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.6940 | 3.7080 | 3.7080 | 0.0100 | 3.6860A | 3.7090B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.6950 | 3.7080 | 3.7080 | 0.0100 | 3.6860A | 3.7090B | 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 | 3.6970 | 3.7110 | 3.7110 | 0.0110 | 3.6880A | 3.7130B | 3.6180 | 3.7680 | 0 | 0 |
USMAR21 | 2021-03-17 | 3.6960 | 3.7100 | 3.7100 | 0.0110 | 3.6880A | 3.7120B | 3.6180 | 4.2880 | 0 | 0 |
USAPR21 | 2021-04-21 | 3.6950 | 3.7090 | 3.7090 | 0.0100 | 3.6870A | 3.7110B | 3.6830 | 3.7570 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.6940 | 3.7090 | 3.7090 | 0.0110 | 3.6860A | 3.7100B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.6940 | 3.7080 | 3.7080 | 0.0100 | 3.6860A | 3.7090B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.6950 | 3.7080 | 3.7080 | 0.0100 | 3.6860A | 3.7090B | 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 | 3.6954 | 3.7102 | 3.7102 | 0.0107 | 3.6872A | 3.7121B | 3.6177 | 4.2883 | 0 | 43 |
UXJUN21 | 2021-06-16 | 3.6940 | 3.7085 | 3.7085 | 0.0108 | 3.6855A | 3.7104B | 3.6181 | 3.9839 | 0 | 37 |
UXSEP21 | 2021-09-15 | 3.6939 | 3.7080 | 3.7080 | 0.0107 | 3.6855A | 3.7096B | 3.6190 | 3.9635 | 0 | 0 |
UXDEC21 | 2021-12-15 | 3.6943 | 3.7077 | 3.7077 | 0.0103 | 3.6859A | 3.7090B | 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 |