Wyniki sesji z dnia 2021-02-19
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 | 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 | 0.7791 | 0.7861 | 0.7861 | 0.0082 | 0.7790A | 0.7865B | 0.5694 | 0.7865 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7793 | 0.7863 | 0.7863 | 0.0081 | 0.7792A | 0.7868B | 0.6832 | 0.7868 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7796 | 0.7865 | 0.7865 | 0.0080 | 0.7795A | 0.7870B | 0.7022 | 0.7870 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7798 | 0.7868 | 0.7868 | 0.0080 | 0.7797A | 0.7872B | 0.7482 | 0.7872 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR21 | 2021-03-17 | 0.7791 | 0.7861 | 0.7861 | 0.0082 | 0.7790A | 0.7865B | 0.5694 | 0.7865 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7793 | 0.7863 | 0.7863 | 0.0081 | 0.7792A | 0.7868B | 0.6832 | 0.7868 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7796 | 0.7865 | 0.7865 | 0.0080 | 0.7795A | 0.7870B | 0.7022 | 0.7870 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7798 | 0.7868 | 0.7868 | 0.0080 | 0.7797A | 0.7872B | 0.7482 | 0.7872 | 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 | 1.2612 | 1.2615 | 1.2615 | -0.0069 | 1.2608A | 1.2691B | 1.2594 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2614 | 1.2616 | 1.2616 | -0.0069 | 1.2609A | 1.2691B | 1.2590 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2616 | 1.2618 | 1.2618 | -0.0069 | 1.2612A | 1.2693B | 1.2589 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2619 | 1.2620 | 1.2620 | -0.0068 | 1.2614A | 1.2695B | 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. |
CMMAR21 | 2021-03-17 | 4.1310 | 4.1330 | 4.1330 | -0.0130 | 4.1300A | 4.1400B | 4.0610 | 4.4440 | 0 | 1 |
CMAPR21 | 2021-04-21 | 4.1350 | 4.1360 | 4.1360 | -0.0130 | 4.1320A | 4.1430B | 4.1320 | 4.2370 | 0 | 0 |
CMMAY21 | 2021-05-19 | 4.1370 | 4.1380 | 4.1380 | -0.0130 | 4.1350A | 4.1450B | 4.1350 | 4.1570 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1390 | 4.1410 | 4.1410 | -0.0130 | 4.1380A | 4.1480B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1490 | 4.1500 | 4.1500 | -0.0140 | 4.1480A | 4.1580B | 4.1260 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.1600 | 4.1610 | 4.1610 | -0.0140 | 4.1590A | 4.1670B | 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 | 1.2612 | 1.2615 | 1.2615 | -0.0069 | 1.2608A | 1.2691B | 1.2594 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2614 | 1.2616 | 1.2616 | -0.0069 | 1.2609A | 1.2691B | 1.2590 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2616 | 1.2618 | 1.2618 | -0.0069 | 1.2612A | 1.2693B | 1.2589 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2619 | 1.2620 | 1.2620 | -0.0068 | 1.2614A | 1.2695B | 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 | 4.1330 | 4.1331 | 4.1331 | -0.0129 | 4.1292A | 4.1406B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1401 | 4.1407 | 4.1407 | -0.0133 | 4.1372A | 4.1484B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1499 | 4.1501 | 4.1501 | -0.0135 | 4.1471A | 4.1580B | 4.1252 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.1600 | 4.1608 | 4.1608 | -0.0137 | 4.1581A | 4.1678B | 4.1377 | 4.3036 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMMAR21 | 2021-03-17 | 1.2106 | 1.2131 | 1.2131 | 0.0039 | 1.2106A | 1.2149B | 1.0806 | 1.2329 | 0 | 1 |
DMAPR21 | 2021-04-21 | 1.2115 | 1.2140 | 1.2140 | 0.0039 | 1.2115A | 1.2158B | 1.1990 | 1.2212 | 0 | 0 |
DMMAY21 | 2021-05-19 | 1.2122 | 1.2147 | 1.2147 | 0.0039 | 1.2122A | 1.2165B | 1.2074 | 1.2165 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2129 | 1.2154 | 1.2154 | 0.0039 | 1.2129A | 1.2172B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2152 | 1.2177 | 1.2177 | 0.0039 | 1.2152A | 1.2195B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2177 | 1.2202 | 1.2202 | 0.0039 | 1.2177A | 1.2219B | 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 | 1.2106 | 1.2131 | 1.2131 | 0.0039 | 1.2106A | 1.2149B | 1.0806 | 1.2329 | 0 | 21 |
DXJUN21 | 2021-06-16 | 1.2129 | 1.2154 | 1.2154 | 0.0039 | 1.2129A | 1.2172B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2152 | 1.2177 | 1.2177 | 0.0039 | 1.2152A | 1.2195B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2177 | 1.2202 | 1.2202 | 0.0039 | 1.2177A | 1.2219B | 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 | 0.8649 | 0.8650 | 0.8650 | 0.0001 | 0.8649A | 0.8680B | 0.8648 | 0.9518 | 0 | 5 |
EBJUN21 | 2021-06-16 | 0.8663 | 0.8664 | 0.8664 | 0.0001 | 0.8663A | 0.8693B | 0.8662 | 0.9254 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.8678 | 0.8679 | 0.8679 | 0.0001 | 0.8678A | 0.8707B | 0.8677 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.8703 | 0.8693 | 0.8693 | 0.0001 | 0.8693A | 0.8722B | 0.8692 | 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 | 25.855 | 25.895 | 25.895 | 0.003 | 25.855A | 25.910B | 25.690 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 25.909 | 25.941 | 25.941 | 0.001 | 25.909A | 25.954B | 25.743 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 25.970 | 25.995 | 25.995 | 0.001 | 25.970A | 26.000B | 25.802 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.036 | 26.061 | 26.061 | 0.002 | 26.036A | 26.061B | 25.870 | 26.497 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDMAR21 | 2021-03-17 | 1.2106 | 1.2131 | 1.2131 | 0.0039 | 1.2106A | 1.2149B | 1.0806 | 1.2329 | 0 | 0 |
EDAPR21 | 2021-04-21 | 1.2115 | 1.2140 | 1.2140 | 0.0039 | 1.2115A | 1.2158B | 1.1990 | 1.2212 | 0 | 0 |
EDMAY21 | 2021-05-19 | 1.2122 | 1.2147 | 1.2147 | 0.0039 | 1.2122A | 1.2165B | 1.2073 | 1.2165 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2129 | 1.2154 | 1.2154 | 0.0039 | 1.2129A | 1.2172B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2152 | 1.2177 | 1.2177 | 0.0039 | 1.2152A | 1.2195B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2177 | 1.2202 | 1.2202 | 0.0039 | 1.2177A | 1.2219B | 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 | 25.855 | 25.895 | 25.895 | 0.003 | 25.855A | 25.910B | 25.690 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 25.909 | 25.941 | 25.941 | 0.001 | 25.909A | 25.954B | 25.743 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 25.970 | 25.995 | 25.995 | 0.001 | 25.970A | 26.000B | 25.802 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.036 | 26.061 | 26.061 | 0.002 | 26.036A | 26.061B | 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 | 1.0841 | 1.0851 | 1.0851 | 0.0025 | 1.0841A | 1.0855B | 1.0480 | 1.0885 | 0 | 2 |
EFJUN21 | 2021-06-16 | 1.0835 | 1.0845 | 1.0845 | 0.0025 | 1.0835A | 1.0849B | 1.0593 | 1.0859 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0829 | 1.0839 | 1.0839 | 0.0025 | 1.0829A | 1.0843B | 1.0642 | 1.0852 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.0825 | 1.0834 | 1.0834 | 0.0027 | 1.0825A | 1.0837B | 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 | 359.08 | 359.11 | 359.11 | -0.02 | 358.59A | 359.05B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 360.20 | 360.22 | 360.22 | -0.05 | 359.78A | 360.14B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 361.13 | 361.51 | 361.51 | -0.02 | 361.09A | 361.37B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 362.49 | 362.82 | 362.82 | 0.03 | 362.45A | 362.63B | 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 | 127.86 | 127.93 | 127.93 | 0.24 | 127.79A | 127.97B | 114.77 | 128.35 | 0 | 0 |
EJJUN21 | 2021-06-16 | 127.99 | 128.06 | 128.06 | 0.25 | 127.93A | 128.10B | 119.91 | 128.47 | 0 | 0 |
EJSEP21 | 2021-09-15 | 128.10 | 128.17 | 128.17 | 0.25 | 128.05A | 128.22B | 122.05 | 128.57 | 0 | 0 |
EJDEC21 | 2021-12-15 | 128.21 | 128.28 | 128.28 | 0.25 | 128.14A | 128.31B | 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. |
EMMAR21 | 2021-03-17 | 4.4840 | 4.4850 | 4.4850 | -0.0040 | 4.4830A | 4.4900B | 4.3980 | 4.6620 | 0 | 89 |
EMAPR21 | 2021-04-21 | 4.4860 | 4.4870 | 4.4870 | -0.0040 | 4.4850A | 4.4910B | 4.4780 | 4.5570 | 0 | 0 |
EMMAY21 | 2021-05-19 | 4.4880 | 4.4890 | 4.4890 | -0.0040 | 4.4870A | 4.4930B | 4.4860 | 4.4980 | 0 | 0 |
EMJUN21 | 2021-06-16 | 4.4900 | 4.4910 | 4.4910 | -0.0040 | 4.4890A | 4.4950B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.4980 | 4.4990 | 4.4990 | -0.0040 | 4.4970A | 4.5030B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.5070 | 4.5080 | 4.5080 | -0.0040 | 4.5070A | 4.5120B | 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 | 0.8649 | 0.8650 | 0.8650 | 0.0001 | 0.8649A | 0.8680B | 0.8648 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8663 | 0.8664 | 0.8664 | 0.0001 | 0.8663A | 0.8693B | 0.8662 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8678 | 0.8679 | 0.8679 | 0.0001 | 0.8678A | 0.8707B | 0.8677 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.8703 | 0.8693 | 0.8693 | 0.0001 | 0.8693A | 0.8722B | 0.8692 | 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 | 1.0841 | 1.0851 | 1.0851 | 0.0025 | 1.0841A | 1.0855B | 1.0480 | 1.0885 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0835 | 1.0845 | 1.0845 | 0.0025 | 1.0835A | 1.0849B | 1.0593 | 1.0859 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0829 | 1.0839 | 1.0839 | 0.0025 | 1.0829A | 1.0843B | 1.0642 | 1.0852 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.0825 | 1.0834 | 1.0834 | 0.0027 | 1.0825A | 1.0837B | 1.0721 | 1.0844 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUMAR21 | 2021-03-17 | 4.4840 | 4.4850 | 4.4850 | -0.0040 | 4.4830A | 4.4900B | 4.3980 | 4.6620 | 0 | 0 |
EUAPR21 | 2021-04-21 | 4.4860 | 4.4870 | 4.4870 | -0.0040 | 4.4850A | 4.4910B | 4.4780 | 4.5570 | 0 | 0 |
EUMAY21 | 2021-05-19 | 4.4880 | 4.4890 | 4.4890 | -0.0040 | 4.4870A | 4.4930B | 4.4860 | 4.4980 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4900 | 4.4910 | 4.4910 | -0.0040 | 4.4890A | 4.4950B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.4980 | 4.4990 | 4.4990 | -0.0040 | 4.4970A | 4.5030B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.5070 | 4.5080 | 4.5080 | -0.0040 | 4.5070A | 4.5120B | 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 | 4.4839 | 4.4848 | 4.4848 | -0.0039 | 4.4825A | 4.4902B | 4.3327 | 3436.3756 | 0 | 363 |
EXJUN21 | 2021-06-16 | 4.4900 | 4.4907 | 4.4907 | -0.0042 | 4.4886A | 4.4959B | 4.3586 | 115.9165 | 0 | 14 |
EXSEP21 | 2021-09-15 | 4.4983 | 4.4984 | 4.4984 | -0.0042 | 4.4969A | 4.5032B | 4.3848 | 4.6718 | 0 | 6 |
EXDEC21 | 2021-12-15 | 4.5068 | 4.5077 | 4.5077 | -0.0043 | 4.5065A | 4.5123B | 4.4110 | 4.6805 | 0 | 18 |
EXMAR22 | 2022-03-16 | 4.5178 | 4.5183 | 4.5183 | -0.0045 | 4.5175A | 4.5226B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5297 | 4.5298 | 4.5298 | -0.0047 | 4.5296A | 4.5331B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5441 | 4.5437 | 4.5437 | -0.0051 | 4.5446A | 4.5466B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5575 | 4.5573 | 4.5573 | -0.0055 | 4.5586A | 4.5597B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5712 | 4.5705 | 4.5705 | -0.0060 | 4.5723A | 4.5724B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5888 | 4.5884 | 4.5884 | -0.0063 | 4.5909A | 4.5894B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6053 | 4.6050 | 4.6050 | -0.0066 | 4.6082A | 4.6054B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | | 4.6216 | 4.6216 | -0.0069 | 4.6252A | 4.6214B | 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 | 127.86 | 127.93 | 127.93 | 0.24 | 127.79A | 127.97B | 114.77 | 128.35 | 0 | 0 |
EYJUN21 | 2021-06-16 | 127.99 | 128.06 | 128.06 | 0.25 | 127.93A | 128.10B | 119.91 | 128.47 | 0 | 0 |
EYSEP21 | 2021-09-15 | 128.10 | 128.17 | 128.17 | 0.25 | 128.05A | 128.22B | 122.05 | 128.57 | 0 | 0 |
EYDEC21 | 2021-12-15 | 128.21 | 128.28 | 128.28 | 0.25 | 128.15A | 128.31B | 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 | 0.8938 | 0.8944 | 0.8944 | -0.0008 | 0.8930A | 0.8953B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8916 | 0.8922 | 0.8922 | -0.0008 | 0.8909A | 0.8931B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8895 | 0.8900 | 0.8900 | -0.0008 | 0.8887A | 0.8909B | 0.8720 | 0.9194 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.8874 | 0.8878 | 0.8878 | -0.0007 | 0.8865A | 0.8886B | 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 | 0.8938 | 0.8944 | 0.8944 | -0.0008 | 0.8930A | 0.8953B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.8916 | 0.8922 | 0.8922 | -0.0008 | 0.8909A | 0.8931B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8895 | 0.8900 | 0.8900 | -0.0008 | 0.8887A | 0.8909B | 0.8720 | 0.9194 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.8874 | 0.8878 | 0.8878 | -0.0007 | 0.8865A | 0.8886B | 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 | 105.38 | 105.46 | 105.46 | -0.15 | 105.24A | 105.61B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 105.29 | 105.37 | 105.37 | -0.14 | 105.15A | 105.51B | 102.50 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 105.18 | 105.27 | 105.27 | -0.13 | 105.05A | 105.40B | 102.38 | 105.94 | 0 | 0 |
JMDEC21 | 2021-12-15 | 105.05 | 105.14 | 105.14 | -0.13 | 104.92A | 105.27B | 102.23 | 105.81 | 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 | 105.38 | 105.46 | 105.46 | -0.15 | 105.24A | 105.61B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 105.29 | 105.37 | 105.37 | -0.14 | 105.15A | 105.51B | 102.50 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 105.18 | 105.27 | 105.27 | -0.13 | 105.05A | 105.40B | 102.38 | 105.94 | 0 | 0 |
JXDEC21 | 2021-12-15 | 105.05 | 105.14 | 105.14 | -0.13 | 104.92A | 105.27B | 102.23 | 105.81 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
KMAPR21 | 2021-04-21 | | | | | | | | | 0 | 0 |
KMMAY21 | 2021-05-19 | | | | | | | | | 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. |
KXMAR21 | 2021-03-17 | | | | | | | | | 0 | 0 |
KXAPR21 | 2021-04-21 | | | | | | | | | 0 | 0 |
KXMAY21 | 2021-05-19 | | | | | | | | | 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. |
PMMAR21 | 2021-03-17 | 5.1840 | 5.1850 | 5.1850 | -0.0050 | 5.1720A | 5.1830B | 4.7950 | 5.2490 | 0 | 0 |
PMAPR21 | 2021-04-21 | 5.1830 | 5.1840 | 5.1840 | -0.0050 | 5.1710A | 5.1820B | 5.0760 | 5.1890 | 0 | 0 |
PMMAY21 | 2021-05-19 | 5.1820 | 5.1830 | 5.1830 | -0.0050 | 5.1710A | 5.1810B | 5.1640 | 5.1880 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.1820 | 5.1830 | 5.1830 | -0.0050 | 5.1710A | 5.1810B | 4.7980 | 5.1880 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.1810 | 5.1830 | 5.1830 | -0.0050 | 5.1710A | 5.1810B | 4.8150 | 5.1880 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.1830 | 5.1850 | 5.1850 | -0.0050 | 5.1740A | 5.1820B | 4.9040 | 5.1900 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | 1.3976 | 1.4026 | 1.4026 | 0.0046 | 1.3976A | 1.4035B | 1.1534 | 1.4035 | 0 | 2 |
PNJUN21 | 2021-06-16 | 1.3980 | 1.4030 | 1.4030 | 0.0046 | 1.3980A | 1.4039B | 1.2284 | 1.4039 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3983 | 1.4033 | 1.4033 | 0.0045 | 1.3983A | 1.4042B | 1.2705 | 1.4042 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3989 | 1.4037 | 1.4037 | 0.0044 | 1.3989A | 1.4046B | 1.3234 | 1.4046 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR21 | 2021-03-17 | 5.1837 | 5.1846 | 5.1846 | -0.0046 | 5.1715A | 5.1835B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.1825 | 5.1830 | 5.1830 | -0.0049 | 5.1702A | 5.1815B | 4.7977 | 5.1887 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.1824 | 5.1831 | 5.1831 | -0.0052 | 5.1709A | 5.1812B | 4.8149 | 5.1885 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.1848 | 5.1851 | 5.1851 | -0.0051 | 5.1735A | 5.1827B | 4.9035 | 5.1900 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | 1.3976 | 1.4026 | 1.4026 | 0.0046 | 1.3976A | 1.4035B | 1.1534 | 1.4035 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3980 | 1.4030 | 1.4030 | 0.0046 | 1.3980A | 1.4039B | 1.2284 | 1.4039 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3983 | 1.4033 | 1.4033 | 0.0045 | 1.3983A | 1.4042B | 1.2705 | 1.4042 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3989 | 1.4037 | 1.4037 | 0.0044 | 1.3989A | 1.4046B | 1.3233 | 1.4046 | 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. |
UMMAR21 | 2021-03-17 | 3.6960 | 3.6970 | 3.6970 | -0.0150 | 3.6930A | 3.7060B | 3.6180 | 4.2880 | 0 | 37 |
UMAPR21 | 2021-04-21 | 3.6940 | 3.6950 | 3.6950 | -0.0160 | 3.6910A | 3.7050B | 3.6830 | 3.7570 | 0 | 0 |
UMMAY21 | 2021-05-19 | 3.6940 | 3.6950 | 3.6950 | -0.0150 | 3.6910A | 3.7050B | 3.6910 | 3.7250 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.6940 | 3.6950 | 3.6950 | -0.0150 | 3.6910A | 3.7040B | 3.6190 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.6930 | 3.6940 | 3.6940 | -0.0160 | 3.6900A | 3.7030B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.6930 | 3.6940 | 3.6940 | -0.0160 | 3.6910A | 3.7030B | 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. |
USMAR21 | 2021-03-17 | 3.6960 | 3.6970 | 3.6970 | -0.0150 | 3.6930A | 3.7060B | 3.6180 | 4.2880 | 0 | 0 |
USAPR21 | 2021-04-21 | 3.6940 | 3.6950 | 3.6950 | -0.0160 | 3.6910A | 3.7050B | 3.6830 | 3.7570 | 0 | 0 |
USMAY21 | 2021-05-19 | 3.6940 | 3.6950 | 3.6950 | -0.0150 | 3.6910A | 3.7050B | 3.6910 | 3.7240 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.6940 | 3.6950 | 3.6950 | -0.0150 | 3.6910A | 3.7040B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.6930 | 3.6940 | 3.6940 | -0.0160 | 3.6900A | 3.7030B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.6930 | 3.6940 | 3.6940 | -0.0160 | 3.6910A | 3.7030B | 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 | 3.6964 | 3.6967 | 3.6967 | -0.0152 | 3.6922A | 3.7069B | 3.6177 | 4.2883 | 0 | 43 |
UXJUN21 | 2021-06-16 | 3.6943 | 3.6946 | 3.6946 | -0.0153 | 3.6902A | 3.7046B | 3.6181 | 3.9839 | 0 | 37 |
UXSEP21 | 2021-09-15 | 3.6934 | 3.6939 | 3.6939 | -0.0154 | 3.6900A | 3.7037B | 3.6190 | 3.9635 | 0 | 0 |
UXDEC21 | 2021-12-15 | 3.6940 | 3.6942 | 3.6942 | -0.0151 | 3.6904A | 3.7036B | 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 |