Wyniki sesji z dnia 2021-03-05
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 | 0.7681 | 0.7687 | 0.7687 | -0.0092 | 0.7627A | 0.7686B | 0.5694 | 0.8006 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7685 | 0.7690 | 0.7690 | -0.0092 | 0.7631A | 0.7690B | 0.6832 | 0.8007 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7686 | 0.7691 | 0.7691 | -0.0092 | 0.7632A | 0.7690B | 0.7022 | 0.8006 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7686 | 0.7692 | 0.7692 | -0.0091 | 0.7634A | 0.7690B | 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 | 0.7682 | 0.7687 | 0.7687 | -0.0092 | 0.7627A | 0.7686B | 0.5694 | 0.8006 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7685 | 0.7690 | 0.7690 | -0.0092 | 0.7631A | 0.7690B | 0.6832 | 0.8007 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7686 | 0.7691 | 0.7691 | -0.0092 | 0.7632A | 0.7690B | 0.7022 | 0.8006 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7686 | 0.7692 | 0.7692 | -0.0091 | 0.7634A | 0.7690B | 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 | 1.2687 | 1.2669 | 1.2669 | 0.0023 | 1.2669A | 1.2732B | 1.2470 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2668 | 1.2671 | 1.2671 | 0.0027 | 1.2668A | 1.2731B | 1.2470 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2682 | 1.2669 | 1.2669 | 0.0023 | 1.2670A | 1.2732B | 1.2473 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2690 | 1.2671 | 1.2671 | 0.0022 | 1.2672A | 1.2733B | 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 | 4.1200 | 4.1480 | 4.1480 | 0.0500 | 4.1200A | 4.1480B | 4.0610 | 4.4440 | 0 | 2 |
CMAPR21 | 2021-04-21 | 4.1230 | 4.1510 | 4.1510 | 0.0500 | 4.1230A | 4.1510B | 4.0720 | 4.2370 | 0 | 0 |
CMMAY21 | 2021-05-19 | 4.1250 | 4.1530 | 4.1530 | 0.0500 | 4.1250A | 4.1530B | 4.0740 | 4.1570 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1280 | 4.1570 | 4.1570 | 0.0510 | 4.1280A | 4.1560B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1370 | 4.1660 | 4.1660 | 0.0510 | 4.1370A | 4.1660B | 4.0860 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.1490 | 4.1770 | 4.1770 | 0.0510 | 4.1490A | 4.1760B | 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 | 1.2687 | 1.2669 | 1.2669 | 0.0023 | 1.2669A | 1.2732B | 1.2470 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2681 | 1.2667 | 1.2667 | 0.0023 | 1.2668A | 1.2731B | 1.2470 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2682 | 1.2669 | 1.2669 | 0.0023 | 1.2670A | 1.2732B | 1.2473 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2689 | 1.2671 | 1.2671 | 0.0022 | 1.2672A | 1.2733B | 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 | 4.1191 | 4.1477 | 4.1477 | 0.0499 | 4.1191A | 4.1482B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1271 | 4.1567 | 4.1567 | 0.0512 | 4.1271A | 4.1567B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1366 | 4.1662 | 4.1662 | 0.0514 | 4.1366A | 4.1660B | 4.0854 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.1484 | 4.1772 | 4.1772 | 0.0519 | 4.1484A | 4.1763B | 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 | 1.1929 | 1.1930 | 1.1930 | -0.0105 | 1.1896A | 1.1944B | 1.0806 | 1.2329 | 0 | 1 |
DMAPR21 | 2021-04-21 | 1.1939 | 1.1940 | 1.1940 | -0.0105 | 1.1910A | 1.1954B | 1.1910 | 1.2256 | 0 | 0 |
DMMAY21 | 2021-05-19 | 1.1946 | 1.1947 | 1.1947 | -0.0105 | 1.1912A | 1.1961B | 1.1912 | 1.2263 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1954 | 1.1955 | 1.1955 | -0.0104 | 1.1919A | 1.1968B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1977 | 1.1978 | 1.1978 | -0.0105 | 1.1953A | 1.1990B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2001 | 1.2002 | 1.2002 | -0.0105 | 1.1974A | 1.2015B | 1.1974 | 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 | 1.1929 | 1.1930 | 1.1930 | -0.0105 | 1.1896A | 1.1944B | 1.0806 | 1.2329 | 0 | 21 |
DXJUN21 | 2021-06-16 | 1.1954 | 1.1955 | 1.1955 | -0.0104 | 1.1919A | 1.1968B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1977 | 1.1978 | 1.1978 | -0.0105 | 1.1953A | 1.1990B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.2001 | 1.2002 | 1.2002 | -0.0105 | 1.1974A | 1.2015B | 1.1974 | 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 | 0.8614 | 0.8619 | 0.8619 | 0.0006 | 0.8611A | 0.8652B | 0.8578 | 0.9518 | 0 | 6 |
EBJUN21 | 2021-06-16 | 0.8629 | 0.8634 | 0.8634 | 0.0007 | 0.8625A | 0.8667B | 0.8592 | 0.9254 | 0 | 1 |
EBSEP21 | 2021-09-15 | 0.8644 | 0.8649 | 0.8649 | 0.0006 | 0.8641A | 0.8681B | 0.8607 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.8662 | 0.8664 | 0.8664 | 0.0006 | 0.8656A | 0.8697B | 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 | 26.307 | 26.356 | 26.356 | 0.097 | 26.307A | 26.366B | 25.690 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.359 | 26.405 | 26.405 | 0.098 | 26.359A | 26.410B | 25.743 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.416 | 26.455 | 26.455 | 0.097 | 26.416A | 26.453B | 25.802 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.478 | 26.517 | 26.517 | 0.099 | 26.478A | 26.515B | 25.870 | 26.515 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDMAR21 | 2021-03-17 | 1.1929 | 1.1930 | 1.1930 | -0.0105 | 1.1896A | 1.1944B | 1.0806 | 1.2329 | 0 | 0 |
EDAPR21 | 2021-04-21 | 1.1939 | 1.1940 | 1.1940 | -0.0105 | 1.1910A | 1.1954B | 1.1910 | 1.2256 | 0 | 0 |
EDMAY21 | 2021-05-19 | 1.1946 | 1.1947 | 1.1947 | -0.0105 | 1.1912A | 1.1961B | 1.1912 | 1.2263 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1954 | 1.1955 | 1.1955 | -0.0104 | 1.1919A | 1.1968B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1977 | 1.1978 | 1.1978 | -0.0105 | 1.1953A | 1.1990B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2001 | 1.2002 | 1.2002 | -0.0105 | 1.1974A | 1.2015B | 1.1974 | 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 | 26.307 | 26.356 | 26.356 | 0.097 | 26.307A | 26.366B | 25.690 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.359 | 26.405 | 26.405 | 0.098 | 26.359A | 26.410B | 25.743 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.416 | 26.455 | 26.455 | 0.097 | 26.416A | 26.453B | 25.802 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.478 | 26.517 | 26.517 | 0.099 | 26.478A | 26.515B | 25.870 | 26.515 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFMAR21 | 2021-03-17 | 1.1063 | 1.1064 | 1.1064 | -0.0063 | 1.1057A | 1.1101B | 1.0480 | 1.1141 | 0 | 3 |
EFJUN21 | 2021-06-16 | 1.1057 | 1.1058 | 1.1058 | -0.0063 | 1.1052A | 1.1096B | 1.0593 | 1.1135 | 0 | 0 |
EFSEP21 | 2021-09-15 | 1.1052 | 1.1053 | 1.1053 | -0.0063 | 1.1047A | 1.1090B | 1.0642 | 1.1126 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.1045 | 1.1046 | 1.1046 | -0.0064 | 1.1042A | 1.1084B | 1.0721 | 1.1122 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHMAR21 | 2021-03-17 | 365.98 | 367.06 | 367.06 | 1.87 | 365.98A | 367.28B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 367.21 | 368.26 | 368.26 | 1.92 | 367.21A | 368.44B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 368.58 | 369.64 | 369.64 | 2.00 | 368.58A | 369.74B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 369.91 | 371.02 | 371.02 | 2.08 | 369.91A | 371.05B | 358.82 | 371.05 | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJMAR21 | 2021-03-17 | 129.25 | 129.26 | 129.26 | -0.07 | 129.23A | 129.59B | 114.77 | 129.90 | 0 | 0 |
EJJUN21 | 2021-06-16 | 129.38 | 129.39 | 129.39 | -0.07 | 129.37A | 129.72B | 119.91 | 130.02 | 0 | 0 |
EJSEP21 | 2021-09-15 | 129.50 | 129.51 | 129.51 | -0.07 | 129.48A | 129.83B | 122.05 | 130.14 | 0 | 0 |
EJDEC21 | 2021-12-15 | 129.60 | 129.61 | 129.61 | -0.08 | 129.59A | 129.93B | 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 | 4.5750 | 4.5900 | 4.5900 | 0.0300 | 4.5740A | 4.5880B | 4.3980 | 4.6620 | 0 | 92 |
EMAPR21 | 2021-04-21 | 4.5760 | 4.5920 | 4.5920 | 0.0300 | 4.5760A | 4.5910B | 4.4780 | 4.5910 | 0 | 31 |
EMMAY21 | 2021-05-19 | 4.5790 | 4.5950 | 4.5950 | 0.0310 | 4.5780A | 4.5930B | 4.4860 | 4.5930 | 0 | 0 |
EMJUN21 | 2021-06-16 | 4.5810 | 4.5970 | 4.5970 | 0.0310 | 4.5800A | 4.5950B | 4.4070 | 4.6630 | 0 | 2 |
EMSEP21 | 2021-09-15 | 4.5900 | 4.6060 | 4.6060 | 0.0320 | 4.5890A | 4.6040B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.6000 | 4.6150 | 4.6150 | 0.0310 | 4.5990A | 4.6130B | 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 | 0.8614 | 0.8619 | 0.8619 | 0.0006 | 0.8611A | 0.8652B | 0.8578 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8629 | 0.8634 | 0.8634 | 0.0007 | 0.8625A | 0.8667B | 0.8592 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8644 | 0.8649 | 0.8649 | 0.0006 | 0.8641A | 0.8681B | 0.8607 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.8662 | 0.8664 | 0.8664 | 0.0006 | 0.8656A | 0.8697B | 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 | 1.1063 | 1.1064 | 1.1064 | -0.0063 | 1.1057A | 1.1101B | 1.0480 | 1.1140 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.1057 | 1.1058 | 1.1058 | -0.0063 | 1.1052A | 1.1096B | 1.0593 | 1.1135 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.1052 | 1.1053 | 1.1053 | -0.0063 | 1.1047A | 1.1090B | 1.0642 | 1.1126 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.1045 | 1.1046 | 1.1046 | -0.0064 | 1.1042A | 1.1084B | 1.0721 | 1.1122 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUMAR21 | 2021-03-17 | 4.5750 | 4.5900 | 4.5900 | 0.0300 | 4.5740A | 4.5880B | 4.3980 | 4.6620 | 0 | 0 |
EUAPR21 | 2021-04-21 | 4.5760 | 4.5920 | 4.5920 | 0.0300 | 4.5760A | 4.5910B | 4.4780 | 4.5910 | 0 | 0 |
EUMAY21 | 2021-05-19 | 4.5790 | 4.5950 | 4.5950 | 0.0310 | 4.5780A | 4.5930B | 4.4860 | 4.5930 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.5820 | 4.5970 | 4.5970 | 0.0310 | 4.5800A | 4.5950B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.5900 | 4.6060 | 4.6060 | 0.0320 | 4.5890A | 4.6040B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.6000 | 4.6150 | 4.6150 | 0.0310 | 4.5990A | 4.6130B | 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 | 4.5744 | 4.5898 | 4.5898 | 0.0299 | 4.5732A | 4.5889B | 4.3327 | 3436.3756 | 0 | 402 |
EXJUN21 | 2021-06-16 | 4.5810 | 4.5968 | 4.5968 | 0.0306 | 4.5799A | 4.5956B | 4.3586 | 115.9165 | 0 | 16 |
EXSEP21 | 2021-09-15 | 4.5892 | 4.6057 | 4.6057 | 0.0316 | 4.5883A | 4.6040B | 4.3848 | 4.6718 | 0 | 6 |
EXDEC21 | 2021-12-15 | 4.5995 | 4.6151 | 4.6151 | 0.0315 | 4.5983A | 4.6132B | 4.4110 | 4.6805 | 0 | 22 |
EXMAR22 | 2022-03-16 | 4.6099 | 4.6262 | 4.6262 | 0.0311 | 4.6098A | 4.6240B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.6243 | 4.6394 | 4.6394 | 0.0304 | 4.6243A | 4.6364B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.6451 | 4.6583 | 4.6583 | 0.0310 | 4.6432A | 4.6544B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.6642 | 4.6774 | 4.6774 | 0.0321 | 4.6629A | 4.6726B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.6822 | 4.6952 | 4.6952 | 0.0328 | 4.6809A | 4.6898B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.7051 | 4.7192 | 4.7192 | 0.0335 | 4.7051A | 4.7132B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.7297 | 4.7418 | 4.7418 | 0.0344 | 4.7279A | 4.7351B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.7505 | 4.7643 | 4.7643 | 0.0352 | 4.7505A | 4.7569B | 4.5905 | 4.7569 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYMAR21 | 2021-03-17 | 129.26 | 129.30 | 129.30 | -0.03 | 129.23A | 129.59B | 114.77 | 129.90 | 0 | 0 |
EYJUN21 | 2021-06-16 | 129.38 | 129.39 | 129.39 | -0.07 | 129.37A | 129.72B | 119.91 | 130.02 | 0 | 0 |
EYSEP21 | 2021-09-15 | 129.50 | 129.51 | 129.51 | -0.07 | 129.48A | 129.83B | 122.05 | 130.14 | 0 | 0 |
EYDEC21 | 2021-12-15 | 129.60 | 129.61 | 129.61 | -0.08 | 129.59A | 129.93B | 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 | 0.9268 | 0.9272 | 0.9272 | 0.0026 | 0.9263A | 0.9308B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9242 | 0.9249 | 0.9249 | 0.0026 | 0.9239A | 0.9285B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9226 | 0.9227 | 0.9227 | 0.0027 | 0.9217A | 0.9262B | 0.8720 | 0.9262 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.9204 | 0.9205 | 0.9205 | 0.0028 | 0.9195A | 0.9237B | 0.8696 | 0.9237 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR21 | 2021-03-17 | 0.9268 | 0.9272 | 0.9272 | 0.0026 | 0.9263A | 0.9308B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.9242 | 0.9249 | 0.9249 | 0.0026 | 0.9239A | 0.9285B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9226 | 0.9227 | 0.9227 | 0.0027 | 0.9217A | 0.9262B | 0.8720 | 0.9262 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.9204 | 0.9205 | 0.9205 | 0.0028 | 0.9195A | 0.9237B | 0.8696 | 0.9237 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR21 | 2021-03-17 | 108.30 | 108.38 | 108.38 | 0.92 | 108.26A | 108.58B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 108.19 | 108.26 | 108.26 | 0.91 | 108.15A | 108.47B | 102.50 | 108.47 | 0 | 0 |
JMSEP21 | 2021-09-15 | 108.08 | 108.15 | 108.15 | 0.91 | 108.04A | 108.35B | 102.38 | 108.35 | 0 | 0 |
JMDEC21 | 2021-12-15 | 108.01 | 108.02 | 108.02 | 0.91 | 107.90A | 108.25B | 102.23 | 108.25 | 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 | 108.30 | 108.38 | 108.38 | 0.92 | 108.26A | 108.58B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 108.19 | 108.26 | 108.26 | 0.91 | 108.14A | 108.47B | 102.50 | 108.47 | 0 | 0 |
JXSEP21 | 2021-09-15 | 108.08 | 108.15 | 108.15 | 0.91 | 108.04A | 108.35B | 102.38 | 108.35 | 0 | 0 |
JXDEC21 | 2021-12-15 | 108.01 | 108.02 | 108.02 | 0.90 | 107.90A | 108.25B | 102.23 | 108.25 | 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 | 5.3090 | 5.3260 | 5.3260 | 0.0310 | 5.2940A | 5.3240B | 4.7950 | 5.3240 | 0 | 0 |
PMAPR21 | 2021-04-21 | 5.3090 | 5.3250 | 5.3250 | 0.0310 | 5.2940A | 5.3230B | 5.0760 | 5.3230 | 0 | 0 |
PMMAY21 | 2021-05-19 | 5.3070 | 5.3250 | 5.3250 | 0.0320 | 5.2930A | 5.3230B | 5.1640 | 5.3230 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.3070 | 5.3250 | 5.3250 | 0.0320 | 5.2930A | 5.3230B | 4.7980 | 5.3230 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.3080 | 5.3260 | 5.3260 | 0.0330 | 5.2950A | 5.3230B | 4.8150 | 5.3230 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.3110 | 5.3270 | 5.3270 | 0.0320 | 5.2970A | 5.3240B | 4.9040 | 5.3240 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | 1.3842 | 1.3843 | 1.3843 | -0.0133 | 1.3788A | 1.3863B | 1.1534 | 1.4188 | 0 | 2 |
PNJUN21 | 2021-06-16 | 1.3847 | 1.3848 | 1.3848 | -0.0132 | 1.3794A | 1.3867B | 1.2284 | 1.4191 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3850 | 1.3851 | 1.3851 | -0.0133 | 1.3797A | 1.3871B | 1.2705 | 1.4194 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3854 | 1.3855 | 1.3855 | -0.0132 | 1.3795A | 1.3873B | 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 | 5.3082 | 5.3256 | 5.3256 | 0.0312 | 5.2938A | 5.3245B | 4.7950 | 5.3245 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.3070 | 5.3246 | 5.3246 | 0.0315 | 5.2928A | 5.3231B | 4.7977 | 5.3231 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.3080 | 5.3257 | 5.3257 | 0.0329 | 5.2942A | 5.3239B | 4.8149 | 5.3239 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.3104 | 5.3273 | 5.3273 | 0.0326 | 5.2965A | 5.3249B | 4.9035 | 5.3249 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | 1.3842 | 1.3843 | 1.3843 | -0.0133 | 1.3788A | 1.3863B | 1.1534 | 1.4188 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3847 | 1.3848 | 1.3848 | -0.0132 | 1.3794A | 1.3867B | 1.2284 | 1.4191 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3850 | 1.3851 | 1.3851 | -0.0133 | 1.3797A | 1.3871B | 1.2705 | 1.4194 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3854 | 1.3855 | 1.3855 | -0.0132 | 1.3795A | 1.3873B | 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 | 3.8340 | 3.8470 | 3.8470 | 0.0580 | 3.8310A | 3.8530B | 3.6180 | 4.2880 | 0 | 37 |
UMAPR21 | 2021-04-21 | 3.8330 | 3.8460 | 3.8460 | 0.0580 | 3.8300A | 3.8520B | 3.6820 | 3.8520 | 0 | 0 |
UMMAY21 | 2021-05-19 | 3.8290 | 3.8450 | 3.8450 | 0.0580 | 3.8290A | 3.8510B | 3.6810 | 3.8510 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.8290 | 3.8450 | 3.8450 | 0.0580 | 3.8290A | 3.8510B | 3.6190 | 3.9830 | 0 | 1 |
UMSEP21 | 2021-09-15 | 3.8280 | 3.8450 | 3.8450 | 0.0590 | 3.8280A | 3.8510B | 3.6190 | 3.9630 | 0 | 0 |
UMDEC21 | 2021-12-15 | 3.8290 | 3.8450 | 3.8450 | 0.0590 | 3.8290A | 3.8510B | 3.6200 | 3.8510 | 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 | 3.8340 | 3.8470 | 3.8470 | 0.0580 | 3.8310A | 3.8530B | 3.6180 | 4.2880 | 0 | 0 |
USAPR21 | 2021-04-21 | 3.8330 | 3.8460 | 3.8460 | 0.0580 | 3.8300A | 3.8520B | 3.6820 | 3.8520 | 0 | 0 |
USMAY21 | 2021-05-19 | 3.8290 | 3.8450 | 3.8450 | 0.0580 | 3.8290A | 3.8510B | 3.6810 | 3.8510 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.8290 | 3.8450 | 3.8450 | 0.0580 | 3.8290A | 3.8510B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.8280 | 3.8450 | 3.8450 | 0.0590 | 3.8280A | 3.8510B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.8290 | 3.8450 | 3.8450 | 0.0590 | 3.8290A | 3.8510B | 3.6200 | 3.8510 | 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 | 3.8335 | 3.8470 | 3.8470 | 0.0581 | 3.8301A | 3.8539B | 3.6177 | 4.2883 | 0 | 43 |
UXJUN21 | 2021-06-16 | 3.8285 | 3.8450 | 3.8450 | 0.0586 | 3.8282A | 3.8514B | 3.6181 | 3.9839 | 0 | 37 |
UXSEP21 | 2021-09-15 | 3.8279 | 3.8450 | 3.8450 | 0.0594 | 3.8279A | 3.8511B | 3.6190 | 3.9635 | 0 | 5 |
UXDEC21 | 2021-12-15 | 3.8288 | 3.8452 | 3.8452 | 0.0593 | 3.8286A | 3.8511B | 3.6193 | 3.8511 | 0 | 2 |
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 |