Wyniki sesji z dnia 2021-03-03
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 | 0.7810 | 0.7787 | 0.7787 | -0.0025 | 0.7778A | 0.7835B | 0.5694 | 0.8006 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7814 | 0.7790 | 0.7790 | -0.0025 | 0.7781A | 0.7838B | 0.6832 | 0.8007 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7815 | 0.7791 | 0.7791 | -0.0025 | 0.7782A | 0.7839B | 0.7022 | 0.8006 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7815 | 0.7793 | 0.7793 | -0.0023 | 0.7783A | 0.7838B | 0.7482 | 0.8005 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR21 | 2021-03-17 | 0.7811 | 0.7787 | 0.7787 | -0.0025 | 0.7778A | 0.7835B | 0.5694 | 0.8006 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7814 | 0.7790 | 0.7790 | -0.0025 | 0.7781A | 0.7838B | 0.6832 | 0.8007 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7815 | 0.7791 | 0.7791 | -0.0025 | 0.7782A | 0.7839B | 0.7022 | 0.8006 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7815 | 0.7793 | 0.7793 | -0.0023 | 0.7783A | 0.7838B | 0.7482 | 0.8005 | 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 | 1.2614 | 1.2637 | 1.2637 | -0.0002 | 1.2596A | 1.2652B | 1.2470 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2613 | 1.2635 | 1.2635 | -0.0005 | 1.2596A | 1.2652B | 1.2470 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2616 | 1.2638 | 1.2638 | -0.0003 | 1.2599A | 1.2654B | 1.2473 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2623 | 1.2641 | 1.2641 | -0.0004 | 1.2602A | 1.2656B | 1.2477 | 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 | 4.0980 | 4.1110 | 4.1110 | -0.0010 | 4.0960A | 4.1160B | 4.0610 | 4.4440 | 0 | 2 |
CMAPR21 | 2021-04-21 | 4.1000 | 4.1140 | 4.1140 | -0.0010 | 4.0990A | 4.1190B | 4.0720 | 4.2370 | 0 | 0 |
CMMAY21 | 2021-05-19 | 4.1020 | 4.1160 | 4.1160 | -0.0010 | 4.1010A | 4.1210B | 4.0740 | 4.1570 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1050 | 4.1190 | 4.1190 | 0.0000 | 4.1030A | 4.1230B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1150 | 4.1280 | 4.1280 | 0.0000 | 4.1130A | 4.1320B | 4.0860 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.1240 | 4.1380 | 4.1380 | -0.0010 | 4.1230A | 4.1420B | 4.0970 | 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 | 1.2614 | 1.2637 | 1.2637 | -0.0002 | 1.2596A | 1.2652B | 1.2470 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2616 | 1.2635 | 1.2635 | -0.0005 | 1.2596A | 1.2652B | 1.2470 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2618 | 1.2638 | 1.2638 | -0.0003 | 1.2599A | 1.2654B | 1.2473 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2622 | 1.2641 | 1.2641 | -0.0004 | 1.2602A | 1.2656B | 1.2477 | 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 | 4.0972 | 4.1107 | 4.1107 | -0.0008 | 4.0955A | 4.1167B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1041 | 4.1183 | 4.1183 | -0.0007 | 4.1030A | 4.1239B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1133 | 4.1276 | 4.1276 | -0.0002 | 4.1123A | 4.1326B | 4.0854 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.1238 | 4.1378 | 4.1378 | -0.0004 | 4.1227A | 4.1428B | 4.0964 | 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 | 1.2082 | 1.2064 | 1.2064 | 0.0020 | 1.2048A | 1.2110B | 1.0806 | 1.2329 | 0 | 1 |
DMAPR21 | 2021-04-21 | 1.2091 | 1.2074 | 1.2074 | 0.0021 | 1.2058A | 1.2119B | 1.1990 | 1.2256 | 0 | 0 |
DMMAY21 | 2021-05-19 | 1.2098 | 1.2081 | 1.2081 | 0.0020 | 1.2065A | 1.2126B | 1.2015 | 1.2263 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.2111 | 1.2089 | 1.2089 | 0.0021 | 1.2072A | 1.2134B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.2134 | 1.2112 | 1.2112 | 0.0022 | 1.2096A | 1.2157B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2158 | 1.2137 | 1.2137 | 0.0022 | 1.2121A | 1.2181B | 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 | 1.2082 | 1.2064 | 1.2064 | 0.0020 | 1.2048A | 1.2110B | 1.0806 | 1.2329 | 0 | 21 |
DXJUN21 | 2021-06-16 | 1.2111 | 1.2089 | 1.2089 | 0.0021 | 1.2072A | 1.2134B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.2134 | 1.2112 | 1.2112 | 0.0022 | 1.2096A | 1.2157B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2158 | 1.2137 | 1.2137 | 0.0022 | 1.2121A | 1.2181B | 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 | 0.8643 | 0.8645 | 0.8645 | 0.0001 | 0.8627A | 0.8657B | 0.8578 | 0.9518 | 0 | 6 |
EBJUN21 | 2021-06-16 | 0.8657 | 0.8659 | 0.8659 | 0.0001 | 0.8642A | 0.8671B | 0.8592 | 0.9254 | 0 | 1 |
EBSEP21 | 2021-09-15 | 0.8672 | 0.8675 | 0.8675 | 0.0002 | 0.8657A | 0.8686B | 0.8607 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.8685 | 0.8689 | 0.8689 | 0.0001 | 0.8672A | 0.8701B | 0.8622 | 0.9268 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECMAR21 | 2021-03-17 | 26.131 | 26.161 | 26.161 | 0.013 | 26.131A | 26.169B | 25.690 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.180 | 26.209 | 26.209 | 0.014 | 26.180A | 26.212B | 25.743 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.238 | 26.259 | 26.259 | 0.015 | 26.238A | 26.254B | 25.802 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.300 | 26.319 | 26.319 | 0.014 | 26.300A | 26.313B | 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 | 1.2087 | 1.2064 | 1.2064 | 0.0020 | 1.2048A | 1.2110B | 1.0806 | 1.2329 | 0 | 0 |
EDAPR21 | 2021-04-21 | 1.2091 | 1.2074 | 1.2074 | 0.0021 | 1.2058A | 1.2119B | 1.1990 | 1.2256 | 0 | 0 |
EDMAY21 | 2021-05-19 | 1.2104 | 1.2081 | 1.2081 | 0.0020 | 1.2065A | 1.2126B | 1.2015 | 1.2263 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.2106 | 1.2089 | 1.2089 | 0.0021 | 1.2072A | 1.2134B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.2134 | 1.2112 | 1.2112 | 0.0022 | 1.2096A | 1.2157B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2153 | 1.2137 | 1.2137 | 0.0022 | 1.2121A | 1.2181B | 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 | 26.131 | 26.161 | 26.161 | 0.013 | 26.131A | 26.169B | 25.690 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.180 | 26.209 | 26.209 | 0.014 | 26.180A | 26.212B | 25.743 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.238 | 26.259 | 26.259 | 0.015 | 26.238A | 26.254B | 25.802 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.300 | 26.319 | 26.319 | 0.014 | 26.300A | 26.313B | 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 | 1.1069 | 1.1065 | 1.1065 | 0.0037 | 1.1057A | 1.1077B | 1.0480 | 1.1091 | 0 | 3 |
EFJUN21 | 2021-06-16 | 1.1061 | 1.1060 | 1.1060 | 0.0037 | 1.1052A | 1.1072B | 1.0593 | 1.1085 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.1056 | 1.1054 | 1.1054 | 0.0037 | 1.1046A | 1.1067B | 1.0642 | 1.1078 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.1050 | 1.1048 | 1.1048 | 0.0037 | 1.1042A | 1.1060B | 1.0721 | 1.1072 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHMAR21 | 2021-03-17 | 363.78 | 364.15 | 364.15 | 0.38 | 363.81A | 364.27B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 364.98 | 365.32 | 365.32 | 0.37 | 364.98A | 365.40B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 366.32 | 366.59 | 366.59 | 0.36 | 366.34A | 366.62B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 367.60 | 367.91 | 367.91 | 0.35 | 367.70A | 367.90B | 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 | 129.14 | 129.08 | 129.08 | 0.55 | 128.79A | 129.41B | 114.77 | 129.90 | 0 | 0 |
EJJUN21 | 2021-06-16 | 129.27 | 129.21 | 129.21 | 0.55 | 128.92A | 129.54B | 119.91 | 130.02 | 0 | 0 |
EJSEP21 | 2021-09-15 | 129.39 | 129.33 | 129.33 | 0.55 | 129.04A | 129.67B | 122.05 | 130.14 | 0 | 0 |
EJDEC21 | 2021-12-15 | 129.48 | 129.44 | 129.44 | 0.55 | 129.16A | 129.76B | 125.54 | 130.24 | 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 | 4.5340 | 4.5470 | 4.5470 | 0.0120 | 4.5340A | 4.5510B | 4.3980 | 4.6620 | 0 | 92 |
EMAPR21 | 2021-04-21 | 4.5390 | 4.5490 | 4.5490 | 0.0130 | 4.5360A | 4.5530B | 4.4780 | 4.5570 | 0 | 20 |
EMMAY21 | 2021-05-19 | 4.5410 | 4.5510 | 4.5510 | 0.0130 | 4.5380A | 4.5550B | 4.4860 | 4.5550 | 0 | 0 |
EMJUN21 | 2021-06-16 | 4.5430 | 4.5530 | 4.5530 | 0.0130 | 4.5400A | 4.5570B | 4.4070 | 4.6630 | 0 | 0 |
EMSEP21 | 2021-09-15 | 4.5500 | 4.5610 | 4.5610 | 0.0130 | 4.5480A | 4.5640B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.5590 | 4.5700 | 4.5700 | 0.0130 | 4.5580A | 4.5730B | 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 | 0.8643 | 0.8645 | 0.8645 | 0.0001 | 0.8627A | 0.8657B | 0.8578 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8657 | 0.8660 | 0.8660 | 0.0002 | 0.8642A | 0.8671B | 0.8592 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8672 | 0.8675 | 0.8675 | 0.0002 | 0.8657A | 0.8686B | 0.8607 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.8685 | 0.8689 | 0.8689 | 0.0001 | 0.8672A | 0.8701B | 0.8622 | 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 | 1.1069 | 1.1065 | 1.1065 | 0.0037 | 1.1057A | 1.1077B | 1.0480 | 1.1091 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.1062 | 1.1060 | 1.1060 | 0.0037 | 1.1052A | 1.1072B | 1.0593 | 1.1085 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.1056 | 1.1054 | 1.1054 | 0.0037 | 1.1046A | 1.1067B | 1.0642 | 1.1078 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.1049 | 1.1048 | 1.1048 | 0.0037 | 1.1042A | 1.1060B | 1.0721 | 1.1072 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUMAR21 | 2021-03-17 | 4.5340 | 4.5470 | 4.5470 | 0.0120 | 4.5340A | 4.5510B | 4.3980 | 4.6620 | 0 | 0 |
EUAPR21 | 2021-04-21 | 4.5390 | 4.5490 | 4.5490 | 0.0130 | 4.5360A | 4.5530B | 4.4780 | 4.5570 | 0 | 0 |
EUMAY21 | 2021-05-19 | 4.5410 | 4.5510 | 4.5510 | 0.0130 | 4.5380A | 4.5550B | 4.4860 | 4.5550 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.5430 | 4.5530 | 4.5530 | 0.0130 | 4.5400A | 4.5570B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5500 | 4.5610 | 4.5610 | 0.0130 | 4.5480A | 4.5640B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.5590 | 4.5700 | 4.5700 | 0.0130 | 4.5580A | 4.5730B | 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 | 4.5342 | 4.5467 | 4.5467 | 0.0124 | 4.5335A | 4.5517B | 4.3327 | 3436.3756 | 0 | 391 |
EXJUN21 | 2021-06-16 | 4.5399 | 4.5548 | 4.5548 | 0.0145 | 4.5399A | 4.5575B | 4.3586 | 115.9165 | 0 | 15 |
EXSEP21 | 2021-09-15 | 4.5479 | 4.5610 | 4.5610 | 0.0134 | 4.5479A | 4.5649B | 4.3848 | 4.6718 | 0 | 6 |
EXDEC21 | 2021-12-15 | 4.5592 | 4.5700 | 4.5700 | 0.0130 | 4.5573A | 4.5735B | 4.4110 | 4.6805 | 0 | 18 |
EXMAR22 | 2022-03-16 | 4.5690 | 4.5810 | 4.5810 | 0.0136 | 4.5689A | 4.5832B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.5810 | 4.5935 | 4.5935 | 0.0137 | 4.5823A | 4.5953B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.5965 | 4.6103 | 4.6103 | 0.0139 | 4.5995A | 4.6119B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.6138 | 4.6271 | 4.6271 | 0.0144 | 4.6170A | 4.6279B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.6286 | 4.6428 | 4.6428 | 0.0151 | 4.6325A | 4.6429B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6482 | 4.6639 | 4.6639 | 0.0160 | 4.6535A | 4.6624B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.6668 | 4.6836 | 4.6836 | 0.0171 | 4.6731A | 4.6814B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.6856 | 4.7032 | 4.7032 | 0.0180 | 4.6942A | 4.6994B | 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 | 129.13 | 129.08 | 129.08 | 0.55 | 128.79A | 129.41B | 114.77 | 129.90 | 0 | 0 |
EYJUN21 | 2021-06-16 | 129.25 | 129.21 | 129.21 | 0.55 | 128.92A | 129.54B | 119.91 | 130.02 | 0 | 0 |
EYSEP21 | 2021-09-15 | 129.37 | 129.33 | 129.33 | 0.55 | 129.04A | 129.67B | 122.05 | 130.14 | 0 | 0 |
EYDEC21 | 2021-12-15 | 129.49 | 129.44 | 129.44 | 0.55 | 129.16A | 129.76B | 125.54 | 130.24 | 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 | 0.9156 | 0.9172 | 0.9172 | 0.0015 | 0.9148A | 0.9183B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9131 | 0.9149 | 0.9149 | 0.0015 | 0.9126A | 0.9161B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9109 | 0.9127 | 0.9127 | 0.0016 | 0.9104A | 0.9138B | 0.8720 | 0.9194 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.9089 | 0.9104 | 0.9104 | 0.0014 | 0.9081A | 0.9115B | 0.8696 | 0.9119 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR21 | 2021-03-17 | 0.9156 | 0.9172 | 0.9172 | 0.0015 | 0.9148A | 0.9183B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.9131 | 0.9149 | 0.9149 | 0.0015 | 0.9126A | 0.9161B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9109 | 0.9127 | 0.9127 | 0.0016 | 0.9104A | 0.9138B | 0.8720 | 0.9194 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.9089 | 0.9104 | 0.9104 | 0.0014 | 0.9081A | 0.9115B | 0.8696 | 0.9119 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR21 | 2021-03-17 | 106.86 | 106.99 | 106.99 | 0.26 | 106.86A | 107.06B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 106.76 | 106.88 | 106.88 | 0.26 | 106.76A | 106.96B | 102.50 | 107.32 | 0 | 0 |
JMSEP21 | 2021-09-15 | 106.65 | 106.78 | 106.78 | 0.26 | 106.65A | 106.85B | 102.38 | 106.85 | 0 | 0 |
JMDEC21 | 2021-12-15 | 106.52 | 106.66 | 106.66 | 0.28 | 106.50A | 106.71B | 102.23 | 106.71 | 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 | 106.86 | 106.99 | 106.99 | 0.26 | 106.86A | 107.06B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 106.76 | 106.88 | 106.88 | 0.26 | 106.76A | 106.96B | 102.50 | 107.32 | 0 | 0 |
JXSEP21 | 2021-09-15 | 106.65 | 106.78 | 106.78 | 0.26 | 106.65A | 106.85B | 102.38 | 106.85 | 0 | 0 |
JXDEC21 | 2021-12-15 | 106.50 | 106.66 | 106.66 | 0.28 | 106.50A | 106.71B | 102.23 | 106.71 | 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 | 5.2430 | 5.2600 | 5.2600 | 0.0140 | 5.2410A | 5.2730B | 4.7950 | 5.2730 | 0 | 0 |
PMAPR21 | 2021-04-21 | 5.2430 | 5.2590 | 5.2590 | 0.0140 | 5.2400A | 5.2720B | 5.0760 | 5.2720 | 0 | 0 |
PMMAY21 | 2021-05-19 | 5.2410 | 5.2580 | 5.2580 | 0.0130 | 5.2400A | 5.2710B | 5.1640 | 5.2710 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.2420 | 5.2580 | 5.2580 | 0.0140 | 5.2400A | 5.2710B | 4.7980 | 5.2710 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.2430 | 5.2580 | 5.2580 | 0.0140 | 5.2400A | 5.2700B | 4.8150 | 5.2700 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.2420 | 5.2590 | 5.2590 | 0.0140 | 5.2410A | 5.2710B | 4.9040 | 5.2710 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | 1.3965 | 1.3955 | 1.3955 | 0.0022 | 1.3947A | 1.3995B | 1.1534 | 1.4188 | 0 | 2 |
PNJUN21 | 2021-06-16 | 1.3970 | 1.3960 | 1.3960 | 0.0023 | 1.3952A | 1.3999B | 1.2284 | 1.4191 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3973 | 1.3963 | 1.3963 | 0.0022 | 1.3955A | 1.4002B | 1.2705 | 1.4194 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3975 | 1.3967 | 1.3967 | 0.0022 | 1.3960A | 1.4005B | 1.3234 | 1.4199 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR21 | 2021-03-17 | 5.2422 | 5.2596 | 5.2596 | 0.0137 | 5.2408A | 5.2733B | 4.7950 | 5.2733 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.2419 | 5.2578 | 5.2578 | 0.0138 | 5.2391A | 5.2711B | 4.7977 | 5.2711 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.2421 | 5.2580 | 5.2580 | 0.0144 | 5.2392A | 5.2709B | 4.8149 | 5.2709 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.2440 | 5.2593 | 5.2593 | 0.0142 | 5.2407A | 5.2714B | 4.9035 | 5.2714 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | 1.3966 | 1.3955 | 1.3955 | 0.0022 | 1.3946A | 1.3995B | 1.1534 | 1.4188 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3983 | 1.3960 | 1.3960 | 0.0023 | 1.3952A | 1.3999B | 1.2284 | 1.4191 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3985 | 1.3963 | 1.3963 | 0.0022 | 1.3956A | 1.4002B | 1.2705 | 1.4194 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3988 | 1.3967 | 1.3967 | 0.0022 | 1.3960A | 1.4005B | 1.3233 | 1.4198 | 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 | 3.7550 | 3.7690 | 3.7690 | 0.0040 | 3.7500A | 3.7750B | 3.6180 | 4.2880 | 0 | 37 |
UMAPR21 | 2021-04-21 | 3.7530 | 3.7680 | 3.7680 | 0.0040 | 3.7490A | 3.7740B | 3.6820 | 3.7800 | 0 | 0 |
UMMAY21 | 2021-05-19 | 3.7500 | 3.7670 | 3.7670 | 0.0040 | 3.7490A | 3.7720B | 3.6810 | 3.7800 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.7520 | 3.7670 | 3.7670 | 0.0040 | 3.7480A | 3.7720B | 3.6190 | 3.9830 | 0 | 1 |
UMSEP21 | 2021-09-15 | 3.7510 | 3.7660 | 3.7660 | 0.0040 | 3.7470A | 3.7710B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.7510 | 3.7660 | 3.7660 | 0.0040 | 3.7480A | 3.7700B | 3.6200 | 3.7780 | 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 | 3.7540 | 3.7690 | 3.7690 | 0.0040 | 3.7500A | 3.7750B | 3.6180 | 4.2880 | 0 | 0 |
USAPR21 | 2021-04-21 | 3.7510 | 3.7680 | 3.7680 | 0.0040 | 3.7490A | 3.7730B | 3.6820 | 3.7800 | 0 | 0 |
USMAY21 | 2021-05-19 | 3.7520 | 3.7670 | 3.7670 | 0.0040 | 3.7490A | 3.7720B | 3.6810 | 3.7800 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.7500 | 3.7670 | 3.7670 | 0.0040 | 3.7480A | 3.7720B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.7510 | 3.7660 | 3.7660 | 0.0040 | 3.7470A | 3.7710B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.7510 | 3.7660 | 3.7660 | 0.0040 | 3.7480A | 3.7700B | 3.6200 | 3.7780 | 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 | 3.7518 | 3.7689 | 3.7689 | 0.0040 | 3.7500A | 3.7751B | 3.6177 | 4.2883 | 0 | 43 |
UXJUN21 | 2021-06-16 | 3.7514 | 3.7665 | 3.7665 | 0.0041 | 3.7477A | 3.7722B | 3.6181 | 3.9839 | 0 | 37 |
UXSEP21 | 2021-09-15 | 3.7505 | 3.7658 | 3.7658 | 0.0045 | 3.7470A | 3.7711B | 3.6190 | 3.9635 | 0 | 5 |
UXDEC21 | 2021-12-15 | 3.7508 | 3.7657 | 3.7657 | 0.0042 | 3.7473A | 3.7706B | 3.6193 | 3.7781 | 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 |