Wyniki sesji z dnia 2021-02-22
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 | 0.7863 | 0.7895 | 0.7895 | 0.0034 | 0.7862A | 0.7898B | 0.5694 | 0.7898 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7864 | 0.7897 | 0.7897 | 0.0034 | 0.7864A | 0.7900B | 0.6832 | 0.7900 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7867 | 0.7897 | 0.7897 | 0.0032 | 0.7865A | 0.7900B | 0.7022 | 0.7900 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7866 | 0.7897 | 0.7897 | 0.0029 | 0.7865A | 0.7899B | 0.7482 | 0.7899 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR21 | 2021-03-17 | 0.7863 | 0.7895 | 0.7895 | 0.0034 | 0.7862A | 0.7898B | 0.5694 | 0.7898 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7864 | 0.7897 | 0.7897 | 0.0034 | 0.7864A | 0.7900B | 0.6832 | 0.7900 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7867 | 0.7897 | 0.7897 | 0.0032 | 0.7865A | 0.7900B | 0.7022 | 0.7900 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7866 | 0.7897 | 0.7897 | 0.0029 | 0.7865A | 0.7899B | 0.7482 | 0.7899 | 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 | 1.2626 | 1.2633 | 1.2633 | 0.0018 | 1.2620A | 1.2650B | 1.2594 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2625 | 1.2634 | 1.2634 | 0.0018 | 1.2622A | 1.2651B | 1.2590 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2627 | 1.2636 | 1.2636 | 0.0018 | 1.2625A | 1.2654B | 1.2589 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2631 | 1.2638 | 1.2638 | 0.0018 | 1.2628A | 1.2656B | 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 | 4.1250 | 4.1330 | 4.1330 | 0.0000 | 4.1170A | 4.1350B | 4.0610 | 4.4440 | 0 | 2 |
CMAPR21 | 2021-04-21 | 4.1280 | 4.1360 | 4.1360 | 0.0000 | 4.1190A | 4.1370B | 4.1190 | 4.2370 | 0 | 0 |
CMMAY21 | 2021-05-19 | 4.1300 | 4.1380 | 4.1380 | 0.0000 | 4.1210A | 4.1390B | 4.1210 | 4.1570 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1330 | 4.1410 | 4.1410 | 0.0000 | 4.1240A | 4.1420B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1430 | 4.1500 | 4.1500 | 0.0000 | 4.1340A | 4.1510B | 4.1260 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.1550 | 4.1610 | 4.1610 | 0.0000 | 4.1450A | 4.1610B | 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 | 1.2626 | 1.2633 | 1.2633 | 0.0018 | 1.2620A | 1.2650B | 1.2594 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2625 | 1.2634 | 1.2634 | 0.0018 | 1.2622A | 1.2651B | 1.2590 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2627 | 1.2636 | 1.2636 | 0.0018 | 1.2625A | 1.2654B | 1.2589 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2631 | 1.2638 | 1.2638 | 0.0018 | 1.2628A | 1.2656B | 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 | 4.1247 | 4.1326 | 4.1326 | -0.0005 | 4.1162A | 4.1350B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1325 | 4.1402 | 4.1402 | -0.0005 | 4.1239A | 4.1423B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1423 | 4.1496 | 4.1496 | -0.0005 | 4.1335A | 4.1512B | 4.1252 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.1541 | 4.1604 | 4.1604 | -0.0004 | 4.1446A | 4.1616B | 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 | 1.2118 | 1.2149 | 1.2149 | 0.0018 | 1.2102A | 1.2159B | 1.0806 | 1.2329 | 0 | 1 |
DMAPR21 | 2021-04-21 | 1.2128 | 1.2157 | 1.2157 | 0.0017 | 1.2111A | 1.2168B | 1.1990 | 1.2212 | 0 | 0 |
DMMAY21 | 2021-05-19 | 1.2135 | 1.2165 | 1.2165 | 0.0018 | 1.2118A | 1.2175B | 1.2074 | 1.2175 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2141 | 1.2172 | 1.2172 | 0.0018 | 1.2125A | 1.2182B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2165 | 1.2194 | 1.2194 | 0.0017 | 1.2148A | 1.2204B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2189 | 1.2219 | 1.2219 | 0.0017 | 1.2172A | 1.2229B | 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 | 1.2118 | 1.2149 | 1.2149 | 0.0018 | 1.2102A | 1.2159B | 1.0806 | 1.2329 | 0 | 21 |
DXJUN21 | 2021-06-16 | 1.2141 | 1.2172 | 1.2172 | 0.0018 | 1.2125A | 1.2182B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2165 | 1.2194 | 1.2194 | 0.0017 | 1.2148A | 1.2204B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2189 | 1.2219 | 1.2219 | 0.0017 | 1.2172A | 1.2229B | 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 | 0.8657 | 0.8657 | 0.0007 | 0.8643A | 0.8662B | 0.8643 | 0.9518 | 0 | 5 |
EBJUN21 | 2021-06-16 | 0.8663 | 0.8671 | 0.8671 | 0.0007 | 0.8657A | 0.8676B | 0.8657 | 0.9254 | 0 | 0 |
EBSEP21 | 2021-09-15 | 0.8678 | 0.8686 | 0.8686 | 0.0007 | 0.8672A | 0.8690B | 0.8672 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.8692 | 0.8700 | 0.8700 | 0.0007 | 0.8687A | 0.8704B | 0.8687 | 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 | 25.945 | 25.915 | 25.915 | 0.020 | 25.916A | 25.960B | 25.690 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 25.988 | 25.962 | 25.962 | 0.021 | 25.966A | 26.000B | 25.743 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.036 | 26.013 | 26.013 | 0.018 | 26.026A | 26.048B | 25.802 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.097 | 26.078 | 26.078 | 0.017 | 26.093A | 26.110B | 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 | 1.2118 | 1.2149 | 1.2149 | 0.0018 | 1.2102A | 1.2159B | 1.0806 | 1.2329 | 0 | 0 |
EDAPR21 | 2021-04-21 | 1.2128 | 1.2157 | 1.2157 | 0.0017 | 1.2111A | 1.2168B | 1.1990 | 1.2212 | 0 | 0 |
EDMAY21 | 2021-05-19 | 1.2135 | 1.2165 | 1.2165 | 0.0018 | 1.2118A | 1.2175B | 1.2073 | 1.2175 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2141 | 1.2172 | 1.2172 | 0.0018 | 1.2125A | 1.2182B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2165 | 1.2194 | 1.2194 | 0.0017 | 1.2148A | 1.2204B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2189 | 1.2219 | 1.2219 | 0.0017 | 1.2172A | 1.2229B | 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 | 25.945 | 25.915 | 25.915 | 0.020 | 25.916A | 25.960B | 25.690 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 25.988 | 25.962 | 25.962 | 0.021 | 25.966A | 26.000B | 25.743 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.036 | 26.013 | 26.013 | 0.018 | 26.026A | 26.048B | 25.802 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.097 | 26.078 | 26.078 | 0.017 | 26.093A | 26.110B | 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 | 1.0879 | 1.0885 | 1.0885 | 0.0034 | 1.0880A | 1.0912B | 1.0480 | 1.0912 | 0 | 2 |
EFJUN21 | 2021-06-16 | 1.0872 | 1.0879 | 1.0879 | 0.0034 | 1.0875A | 1.0905B | 1.0593 | 1.0905 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.0866 | 1.0873 | 1.0873 | 0.0034 | 1.0870A | 1.0899B | 1.0642 | 1.0899 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.0858 | 1.0868 | 1.0868 | 0.0034 | 1.0866A | 1.0894B | 1.0721 | 1.0894 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHMAR21 | 2021-03-17 | 359.27 | 359.38 | 359.38 | 0.27 | 359.21A | 359.80B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 360.33 | 360.47 | 360.47 | 0.25 | 360.31A | 360.86B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 361.56 | 361.75 | 361.75 | 0.24 | 361.65A | 362.08B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 362.85 | 363.06 | 363.06 | 0.24 | 363.01A | 363.36B | 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 | 127.91 | 127.96 | 127.96 | 0.03 | 127.91A | 128.18B | 114.77 | 128.35 | 0 | 0 |
EJJUN21 | 2021-06-16 | 128.04 | 128.09 | 128.09 | 0.03 | 128.04A | 128.31B | 119.91 | 128.47 | 0 | 0 |
EJSEP21 | 2021-09-15 | 128.16 | 128.20 | 128.20 | 0.03 | 128.16A | 128.42B | 122.05 | 128.57 | 0 | 0 |
EJDEC21 | 2021-12-15 | 128.27 | 128.30 | 128.30 | 0.02 | 128.27A | 128.52B | 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 | 4.4880 | 4.4990 | 4.4990 | 0.0140 | 4.4890A | 4.4980B | 4.3980 | 4.6620 | 0 | 89 |
EMAPR21 | 2021-04-21 | 4.4900 | 4.5000 | 4.5000 | 0.0130 | 4.4910A | 4.4990B | 4.4780 | 4.5570 | 0 | 0 |
EMMAY21 | 2021-05-19 | 4.4920 | 4.5020 | 4.5020 | 0.0130 | 4.4930A | 4.5010B | 4.4860 | 4.5010 | 0 | 0 |
EMJUN21 | 2021-06-16 | 4.4930 | 4.5040 | 4.5040 | 0.0130 | 4.4950A | 4.5030B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5010 | 4.5120 | 4.5120 | 0.0130 | 4.5030A | 4.5100B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.5100 | 4.5220 | 4.5220 | 0.0140 | 4.5130A | 4.5190B | 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 | 0.8657 | 0.8657 | 0.0007 | 0.8643A | 0.8662B | 0.8643 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8663 | 0.8671 | 0.8671 | 0.0007 | 0.8657A | 0.8676B | 0.8657 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8678 | 0.8686 | 0.8686 | 0.0007 | 0.8672A | 0.8690B | 0.8672 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.8692 | 0.8700 | 0.8700 | 0.0007 | 0.8687A | 0.8704B | 0.8687 | 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 | 1.0879 | 1.0885 | 1.0885 | 0.0034 | 1.0880A | 1.0912B | 1.0480 | 1.0912 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.0872 | 1.0879 | 1.0879 | 0.0034 | 1.0875A | 1.0905B | 1.0593 | 1.0905 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.0866 | 1.0873 | 1.0873 | 0.0034 | 1.0870A | 1.0899B | 1.0642 | 1.0899 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.0858 | 1.0868 | 1.0868 | 0.0034 | 1.0866A | 1.0894B | 1.0721 | 1.0894 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUMAR21 | 2021-03-17 | 4.4880 | 4.4990 | 4.4990 | 0.0140 | 4.4890A | 4.4980B | 4.3980 | 4.6620 | 0 | 0 |
EUAPR21 | 2021-04-21 | 4.4900 | 4.5000 | 4.5000 | 0.0130 | 4.4910A | 4.4990B | 4.4780 | 4.5570 | 0 | 0 |
EUMAY21 | 2021-05-19 | 4.4920 | 4.5020 | 4.5020 | 0.0130 | 4.4930A | 4.5010B | 4.4860 | 4.5010 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.4930 | 4.5040 | 4.5040 | 0.0130 | 4.4950A | 4.5030B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5010 | 4.5120 | 4.5120 | 0.0130 | 4.5030A | 4.5100B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.5100 | 4.5220 | 4.5220 | 0.0140 | 4.5130A | 4.5190B | 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 | 4.4852 | 4.4983 | 4.4983 | 0.0135 | 4.4890A | 4.4982B | 4.3327 | 3436.3756 | 0 | 367 |
EXJUN21 | 2021-06-16 | 4.4909 | 4.5039 | 4.5039 | 0.0132 | 4.4948A | 4.5035B | 4.3586 | 115.9165 | 0 | 14 |
EXSEP21 | 2021-09-15 | 4.5013 | 4.5116 | 4.5116 | 0.0132 | 4.5028A | 4.5107B | 4.3848 | 4.6718 | 0 | 6 |
EXDEC21 | 2021-12-15 | 4.5100 | 4.5212 | 4.5212 | 0.0135 | 4.5128A | 4.5199B | 4.4110 | 4.6805 | 0 | 18 |
EXMAR22 | 2022-03-16 | 4.5202 | 4.5317 | 4.5317 | 0.0134 | 4.5240A | 4.5298B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5310 | 4.5426 | 4.5426 | 0.0128 | 4.5362A | 4.5404B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5443 | 4.5567 | 4.5567 | 0.0130 | 4.5509A | 4.5542B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.5575 | 4.5705 | 4.5705 | 0.0132 | 4.5651A | 4.5672B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.5713 | 4.5837 | 4.5837 | 0.0132 | 4.5789A | 4.5801B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.5886 | 4.6015 | 4.6015 | 0.0131 | 4.5974A | 4.5976B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6052 | 4.6178 | 4.6178 | 0.0128 | 4.6146A | 4.6139B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.6217 | 4.6344 | 4.6344 | 0.0128 | 4.6319A | 4.6299B | 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 | 127.91 | 127.96 | 127.96 | 0.03 | 127.91A | 128.18B | 114.77 | 128.35 | 0 | 0 |
EYJUN21 | 2021-06-16 | 128.04 | 128.09 | 128.09 | 0.03 | 128.04A | 128.31B | 119.91 | 128.47 | 0 | 0 |
EYSEP21 | 2021-09-15 | 128.16 | 128.20 | 128.20 | 0.03 | 128.16A | 128.42B | 122.05 | 128.57 | 0 | 0 |
EYDEC21 | 2021-12-15 | 128.27 | 128.30 | 128.30 | 0.02 | 128.27A | 128.52B | 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 | 0.8977 | 0.8961 | 0.8961 | 0.0017 | 0.8954A | 0.9018B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.8955 | 0.8939 | 0.8939 | 0.0017 | 0.8932A | 0.8996B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.8933 | 0.8917 | 0.8917 | 0.0017 | 0.8910A | 0.8974B | 0.8720 | 0.9194 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.8910 | 0.8894 | 0.8894 | 0.0016 | 0.8889A | 0.8950B | 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 | 0.8977 | 0.8961 | 0.8961 | 0.0017 | 0.8954A | 0.9018B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.8955 | 0.8939 | 0.8939 | 0.0017 | 0.8932A | 0.8996B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.8933 | 0.8917 | 0.8917 | 0.0017 | 0.8910A | 0.8974B | 0.8720 | 0.9194 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.8910 | 0.8894 | 0.8894 | 0.0016 | 0.8889A | 0.8950B | 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 | 105.44 | 105.33 | 105.33 | -0.13 | 105.32A | 105.80B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 105.34 | 105.23 | 105.23 | -0.14 | 105.22A | 105.71B | 102.50 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 105.24 | 105.13 | 105.13 | -0.14 | 105.12A | 105.60B | 102.38 | 105.94 | 0 | 0 |
JMDEC21 | 2021-12-15 | 105.11 | 105.00 | 105.00 | -0.14 | 104.99A | 105.47B | 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 | 105.44 | 105.33 | 105.33 | -0.13 | 105.32A | 105.80B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 105.34 | 105.23 | 105.23 | -0.14 | 105.23A | 105.71B | 102.50 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 105.24 | 105.13 | 105.13 | -0.14 | 105.12A | 105.60B | 102.38 | 105.94 | 0 | 0 |
JXDEC21 | 2021-12-15 | 105.11 | 105.00 | 105.00 | -0.14 | 104.99A | 105.47B | 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 | 5.1820 | 5.1970 | 5.1970 | 0.0120 | 5.1810A | 5.2050B | 4.7950 | 5.2490 | 0 | 0 |
PMAPR21 | 2021-04-21 | 5.1800 | 5.1950 | 5.1950 | 0.0110 | 5.1800A | 5.2040B | 5.0760 | 5.2040 | 0 | 0 |
PMMAY21 | 2021-05-19 | 5.1810 | 5.1950 | 5.1950 | 0.0120 | 5.1800A | 5.2030B | 5.1640 | 5.2030 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.1810 | 5.1950 | 5.1950 | 0.0120 | 5.1790A | 5.2030B | 4.7980 | 5.2030 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.1800 | 5.1950 | 5.1950 | 0.0120 | 5.1800A | 5.2020B | 4.8150 | 5.2020 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.1830 | 5.1970 | 5.1970 | 0.0120 | 5.1830A | 5.2040B | 4.9040 | 5.2040 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | 1.3988 | 1.4035 | 1.4035 | 0.0009 | 1.3988A | 1.4046B | 1.1534 | 1.4046 | 0 | 2 |
PNJUN21 | 2021-06-16 | 1.3992 | 1.4039 | 1.4039 | 0.0009 | 1.3992A | 1.4050B | 1.2284 | 1.4050 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3995 | 1.4042 | 1.4042 | 0.0009 | 1.3995A | 1.4053B | 1.2705 | 1.4053 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3999 | 1.4047 | 1.4047 | 0.0010 | 1.3999A | 1.4057B | 1.3234 | 1.4057 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR21 | 2021-03-17 | 5.1817 | 5.1962 | 5.1962 | 0.0116 | 5.1805A | 5.2053B | 4.7950 | 5.2493 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.1801 | 5.1943 | 5.1943 | 0.0113 | 5.1789A | 5.2032B | 4.7977 | 5.2032 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.1794 | 5.1945 | 5.1945 | 0.0114 | 5.1794A | 5.2027B | 4.8149 | 5.2027 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.1821 | 5.1966 | 5.1966 | 0.0115 | 5.1821A | 5.2040B | 4.9035 | 5.2040 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | 1.3988 | 1.4035 | 1.4035 | 0.0009 | 1.3988A | 1.4046B | 1.1534 | 1.4046 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3992 | 1.4039 | 1.4039 | 0.0009 | 1.3992A | 1.4050B | 1.2284 | 1.4050 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3995 | 1.4042 | 1.4042 | 0.0009 | 1.3995A | 1.4053B | 1.2705 | 1.4053 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3999 | 1.4047 | 1.4047 | 0.0010 | 1.3999A | 1.4057B | 1.3233 | 1.4057 | 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 | 3.7010 | 3.7030 | 3.7030 | 0.0060 | 3.7000A | 3.7130B | 3.6180 | 4.2880 | 0 | 37 |
UMAPR21 | 2021-04-21 | 3.7000 | 3.7020 | 3.7020 | 0.0070 | 3.6990A | 3.7120B | 3.6830 | 3.7570 | 0 | 0 |
UMMAY21 | 2021-05-19 | 3.6990 | 3.7010 | 3.7010 | 0.0060 | 3.6980A | 3.7110B | 3.6910 | 3.7250 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.6980 | 3.7010 | 3.7010 | 0.0060 | 3.6980A | 3.7110B | 3.6190 | 3.9830 | 0 | 0 |
UMSEP21 | 2021-09-15 | 3.6970 | 3.7000 | 3.7000 | 0.0060 | 3.6980A | 3.7100B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.6970 | 3.7000 | 3.7000 | 0.0060 | 3.6980A | 3.7100B | 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 | 3.7010 | 3.7030 | 3.7030 | 0.0060 | 3.7000A | 3.7130B | 3.6180 | 4.2880 | 0 | 0 |
USAPR21 | 2021-04-21 | 3.7000 | 3.7020 | 3.7020 | 0.0070 | 3.6990A | 3.7120B | 3.6830 | 3.7570 | 0 | 0 |
USMAY21 | 2021-05-19 | 3.6990 | 3.7010 | 3.7010 | 0.0060 | 3.6980A | 3.7110B | 3.6910 | 3.7240 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.6980 | 3.7010 | 3.7010 | 0.0060 | 3.6980A | 3.7110B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.6970 | 3.7000 | 3.7000 | 0.0060 | 3.6980A | 3.7100B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.6970 | 3.7000 | 3.7000 | 0.0060 | 3.6980A | 3.7100B | 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 | 3.7015 | 3.7027 | 3.7027 | 0.0060 | 3.6993A | 3.7138B | 3.6177 | 4.2883 | 0 | 43 |
UXJUN21 | 2021-06-16 | 3.6987 | 3.7004 | 3.7004 | 0.0058 | 3.6975A | 3.7114B | 3.6181 | 3.9839 | 0 | 37 |
UXSEP21 | 2021-09-15 | 3.6978 | 3.6997 | 3.6997 | 0.0058 | 3.6971A | 3.7103B | 3.6190 | 3.9635 | 0 | 0 |
UXDEC21 | 2021-12-15 | 3.6977 | 3.7000 | 3.7000 | 0.0058 | 3.6976A | 3.7102B | 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 |