Wyniki sesji z dnia 2021-03-15
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 | | 0.7730 | 0.7730 | 0.0000 | | | 0.5694 | 0.8006 | 0 | 0 |
AMJUN21 | 2021-06-16 | | 0.7733 | 0.7733 | 0.0000 | | | 0.6832 | 0.8007 | 0 | 0 |
AMSEP21 | 2021-09-15 | | 0.7735 | 0.7735 | 0.0000 | | | 0.7022 | 0.8006 | 0 | 0 |
AMDEC21 | 2021-12-15 | | 0.7735 | 0.7735 | 0.0000 | | | 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 | | 0.7730 | 0.7730 | 0.0000 | | | 0.5694 | 0.8006 | 0 | 0 |
AXJUN21 | 2021-06-16 | | 0.7733 | 0.7733 | 0.0000 | | | 0.6832 | 0.8007 | 0 | 0 |
AXSEP21 | 2021-09-15 | | 0.7735 | 0.7735 | 0.0000 | | | 0.7022 | 0.8006 | 0 | 0 |
AXDEC21 | 2021-12-15 | | 0.7735 | 0.7735 | 0.0000 | | | 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 | | 1.2622 | 1.2622 | 0.0000 | | | 1.2470 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | | 1.2620 | 1.2620 | 0.0000 | | | 1.2470 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | | 1.2621 | 1.2621 | 0.0000 | | | 1.2473 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | | 1.2623 | 1.2623 | 0.0000 | | | 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 | | 4.1280 | 4.1280 | 0.0000 | | | 4.0610 | 4.4440 | 0 | 0 |
CMAPR21 | 2021-04-21 | | 4.1310 | 4.1310 | 0.0000 | | | 4.0720 | 4.2370 | 0 | 0 |
CMMAY21 | 2021-05-19 | | 4.1330 | 4.1330 | 0.0000 | | | 4.0740 | 4.1570 | 0 | 0 |
CMJUN21 | 2021-06-16 | | 4.1360 | 4.1360 | 0.0000 | | | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | | 4.1450 | 4.1450 | 0.0000 | | | 4.0860 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | | 4.1550 | 4.1550 | 0.0000 | | | 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 | | 1.2622 | 1.2622 | 0.0000 | | | 1.2470 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | | 1.2620 | 1.2620 | 0.0000 | | | 1.2470 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | | 1.2621 | 1.2621 | 0.0000 | | | 1.2473 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | | 1.2623 | 1.2623 | 0.0000 | | | 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 | | 4.1277 | 4.1277 | 0.0000 | | | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | | 4.1359 | 4.1359 | 0.0000 | | | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | | 4.1451 | 4.1451 | 0.0000 | | | 4.0854 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | | 4.1552 | 4.1552 | 0.0000 | | | 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 | | 1.1926 | 1.1926 | 0.0000 | | | 1.0806 | 1.2329 | 0 | 1 |
DMAPR21 | 2021-04-21 | | 1.1935 | 1.1935 | 0.0000 | | | 1.1885 | 1.2256 | 0 | 0 |
DMMAY21 | 2021-05-19 | | 1.1942 | 1.1942 | 0.0000 | | | 1.1892 | 1.2263 | 0 | 0 |
DMJUN21 | 2021-06-16 | | 1.1949 | 1.1949 | 0.0000 | | | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | | 1.1973 | 1.1973 | 0.0000 | | | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | | 1.1997 | 1.1997 | 0.0000 | | | 1.1946 | 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 | | 1.1926 | 1.1926 | 0.0000 | | | 1.0806 | 1.2329 | 0 | 21 |
DXJUN21 | 2021-06-16 | | 1.1949 | 1.1949 | 0.0000 | | | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | | 1.1973 | 1.1973 | 0.0000 | | | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | | 1.1997 | 1.1997 | 0.0000 | | | 1.1946 | 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 | | 0.8561 | 0.8561 | 0.0000 | | | 0.8552 | 0.9518 | 0 | 1 |
EBJUN21 | 2021-06-16 | | 0.8575 | 0.8575 | 0.0000 | | | 0.8567 | 0.9254 | 0 | 2 |
EBSEP21 | 2021-09-15 | | 0.8590 | 0.8590 | 0.0000 | | | 0.8582 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | | 0.8605 | 0.8605 | 0.0000 | | | 0.8598 | 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 | | 26.224 | 26.224 | 0.000 | | | 25.690 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | | 26.270 | 26.270 | 0.000 | | | 25.743 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | | 26.321 | 26.321 | 0.000 | | | 25.802 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | | 26.383 | 26.383 | 0.000 | | | 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 | | 1.1926 | 1.1926 | 0.0000 | | | 1.0806 | 1.2329 | 0 | 0 |
EDAPR21 | 2021-04-21 | | 1.1935 | 1.1935 | 0.0000 | | | 1.1885 | 1.2256 | 0 | 0 |
EDMAY21 | 2021-05-19 | | 1.1942 | 1.1942 | 0.0000 | | | 1.1892 | 1.2263 | 0 | 0 |
EDJUN21 | 2021-06-16 | | 1.1949 | 1.1949 | 0.0000 | | | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | | 1.1973 | 1.1973 | 0.0000 | | | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | | 1.1997 | 1.1997 | 0.0000 | | | 1.1946 | 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 | | 26.224 | 26.224 | 0.000 | | | 25.690 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | | 26.270 | 26.270 | 0.000 | | | 25.743 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | | 26.321 | 26.321 | 0.000 | | | 25.802 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | | 26.383 | 26.383 | 0.000 | | | 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 | | 1.1089 | 1.1089 | 0.0000 | | | 1.0480 | 1.1141 | 0 | 2 |
EFJUN21 | 2021-06-16 | | 1.1082 | 1.1082 | 0.0000 | | | 1.0593 | 1.1135 | 0 | 0 |
EFSEP21 | 2021-09-15 | | 1.1076 | 1.1076 | 0.0000 | | | 1.0642 | 1.1126 | 0 | 0 |
EFDEC21 | 2021-12-15 | | 1.1070 | 1.1070 | 0.0000 | | | 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 | | 366.92 | 366.92 | 0.00 | | | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | | 368.10 | 368.10 | 0.00 | | | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | | 369.43 | 369.43 | 0.00 | | | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | | 370.86 | 370.86 | 0.00 | | | 358.82 | 371.41 | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJMAR21 | 2021-03-17 | | 129.33 | 129.33 | 0.00 | | | 114.77 | 129.90 | 0 | 0 |
EJJUN21 | 2021-06-16 | | 129.47 | 129.47 | 0.00 | | | 119.91 | 130.02 | 0 | 0 |
EJSEP21 | 2021-09-15 | | 129.59 | 129.59 | 0.00 | | | 122.05 | 130.14 | 0 | 0 |
EJDEC21 | 2021-12-15 | | 129.69 | 129.69 | 0.00 | | | 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 | | 4.5770 | 4.5770 | 0.0000 | | | 4.3980 | 4.6620 | 0 | 36 |
EMAPR21 | 2021-04-21 | | 4.5790 | 4.5790 | 0.0000 | | | 4.4780 | 4.5910 | 0 | 21 |
EMMAY21 | 2021-05-19 | | 4.5810 | 4.5810 | 0.0000 | | | 4.4860 | 4.5930 | 0 | 0 |
EMJUN21 | 2021-06-16 | | 4.5830 | 4.5830 | 0.0000 | | | 4.4070 | 4.6630 | 0 | 7 |
EMSEP21 | 2021-09-15 | | 4.5910 | 4.5910 | 0.0000 | | | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | | 4.6000 | 4.6000 | 0.0000 | | | 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 | | 0.8561 | 0.8561 | 0.0000 | | | 0.8552 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | | 0.8575 | 0.8575 | 0.0000 | | | 0.8567 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | | 0.8590 | 0.8590 | 0.0000 | | | 0.8582 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | | 0.8605 | 0.8605 | 0.0000 | | | 0.8598 | 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 | | 1.1089 | 1.1089 | 0.0000 | | | 1.0480 | 1.1140 | 0 | 0 |
ESJUN21 | 2021-06-16 | | 1.1082 | 1.1082 | 0.0000 | | | 1.0593 | 1.1135 | 0 | 0 |
ESSEP21 | 2021-09-15 | | 1.1076 | 1.1076 | 0.0000 | | | 1.0642 | 1.1126 | 0 | 0 |
ESDEC21 | 2021-12-15 | | 1.1070 | 1.1070 | 0.0000 | | | 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 | | 4.5770 | 4.5770 | 0.0000 | | | 4.3980 | 4.6620 | 0 | 0 |
EUAPR21 | 2021-04-21 | | 4.5790 | 4.5790 | 0.0000 | | | 4.4780 | 4.5910 | 0 | 0 |
EUMAY21 | 2021-05-19 | | 4.5810 | 4.5810 | 0.0000 | | | 4.4860 | 4.5930 | 0 | 0 |
EUJUN21 | 2021-06-16 | | 4.5830 | 4.5830 | 0.0000 | | | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | | 4.5910 | 4.5910 | 0.0000 | | | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | | 4.6000 | 4.6000 | 0.0000 | | | 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 | | 4.5766 | 4.5766 | 0.0000 | | | 4.3327 | 3436.3756 | 0 | 312 |
EXJUN21 | 2021-06-16 | | 4.5832 | 4.5832 | 0.0000 | | | 4.3586 | 115.9165 | 0 | 16 |
EXSEP21 | 2021-09-15 | | 4.5907 | 4.5907 | 0.0000 | | | 4.3848 | 4.6718 | 0 | 10 |
EXDEC21 | 2021-12-15 | | 4.5991 | 4.5991 | 0.0000 | | | 4.4110 | 4.6805 | 0 | 12 |
EXMAR22 | 2022-03-16 | | 4.6092 | 4.6092 | 0.0000 | | | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | | 4.6198 | 4.6198 | 0.0000 | | | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | | 4.6331 | 4.6331 | 0.0000 | | | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | | 4.6471 | 4.6471 | 0.0000 | | | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | | 4.6599 | 4.6599 | 0.0000 | | | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | | 4.6794 | 4.6794 | 0.0000 | | | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | | 4.6978 | 4.6978 | 0.0000 | | | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | | 4.7159 | 4.7159 | 0.0000 | | | 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 | | 129.33 | 129.33 | 0.00 | | | 114.77 | 129.90 | 0 | 0 |
EYJUN21 | 2021-06-16 | | 129.47 | 129.47 | 0.00 | | | 119.91 | 130.02 | 0 | 0 |
EYSEP21 | 2021-09-15 | | 129.59 | 129.59 | 0.00 | | | 122.05 | 130.14 | 0 | 0 |
EYDEC21 | 2021-12-15 | | 129.69 | 129.69 | 0.00 | | | 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 | | 0.9298 | 0.9298 | 0.0000 | | | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | | 0.9275 | 0.9275 | 0.0000 | | | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | | 0.9252 | 0.9252 | 0.0000 | | | 0.8720 | 0.9300 | 0 | 0 |
HMDEC21 | 2021-12-15 | | 0.9228 | 0.9228 | 0.0000 | | | 0.8696 | 0.9277 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR21 | 2021-03-17 | | 0.9298 | 0.9298 | 0.0000 | | | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | | 0.9275 | 0.9275 | 0.0000 | | | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | | 0.9252 | 0.9252 | 0.0000 | | | 0.8720 | 0.9300 | 0 | 0 |
HXDEC21 | 2021-12-15 | | 0.9228 | 0.9228 | 0.0000 | | | 0.8696 | 0.9277 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR21 | 2021-03-17 | | 108.45 | 108.45 | 0.00 | | | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | | 108.35 | 108.35 | 0.00 | | | 102.50 | 108.83 | 0 | 0 |
JMSEP21 | 2021-09-15 | | 108.24 | 108.24 | 0.00 | | | 102.38 | 108.72 | 0 | 0 |
JMDEC21 | 2021-12-15 | | 108.11 | 108.11 | 0.00 | | | 102.23 | 108.59 | 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 | | 108.45 | 108.45 | 0.00 | | | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | | 108.35 | 108.35 | 0.00 | | | 102.50 | 108.83 | 0 | 0 |
JXSEP21 | 2021-09-15 | | 108.24 | 108.24 | 0.00 | | | 102.38 | 108.72 | 0 | 0 |
JXDEC21 | 2021-12-15 | | 108.11 | 108.11 | 0.00 | | | 102.23 | 108.59 | 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 | | 5.3470 | 5.3470 | 0.0000 | | | 4.7950 | 5.3620 | 0 | 0 |
PMAPR21 | 2021-04-21 | | 5.3460 | 5.3460 | 0.0000 | | | 5.0760 | 5.3610 | 0 | 0 |
PMMAY21 | 2021-05-19 | | 5.3450 | 5.3450 | 0.0000 | | | 5.1640 | 5.3600 | 0 | 0 |
PMJUN21 | 2021-06-16 | | 5.3450 | 5.3450 | 0.0000 | | | 4.7980 | 5.3600 | 0 | 0 |
PMSEP21 | 2021-09-15 | | 5.3450 | 5.3450 | 0.0000 | | | 4.8150 | 5.3600 | 0 | 0 |
PMDEC21 | 2021-12-15 | | 5.3450 | 5.3450 | 0.0000 | | | 4.9040 | 5.3600 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | | 1.3930 | 1.3930 | 0.0000 | | | 1.1534 | 1.4188 | 0 | 0 |
PNJUN21 | 2021-06-16 | | 1.3935 | 1.3935 | 0.0000 | | | 1.2284 | 1.4191 | 0 | 0 |
PNSEP21 | 2021-09-15 | | 1.3938 | 1.3938 | 0.0000 | | | 1.2705 | 1.4194 | 0 | 0 |
PNDEC21 | 2021-12-15 | | 1.3941 | 1.3941 | 0.0000 | | | 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 | | 5.3463 | 5.3463 | 0.0000 | | | 4.7950 | 5.3620 | 0 | 0 |
PPJUN21 | 2021-06-16 | | 5.3449 | 5.3449 | 0.0000 | | | 4.7977 | 5.3606 | 0 | 0 |
PPSEP21 | 2021-09-15 | | 5.3446 | 5.3446 | 0.0000 | | | 4.8149 | 5.3604 | 0 | 0 |
PPDEC21 | 2021-12-15 | | 5.3449 | 5.3449 | 0.0000 | | | 4.9035 | 5.3605 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | | 1.3930 | 1.3930 | 0.0000 | | | 1.1534 | 1.4188 | 0 | 0 |
PXJUN21 | 2021-06-16 | | 1.3935 | 1.3935 | 0.0000 | | | 1.2284 | 1.4191 | 0 | 0 |
PXSEP21 | 2021-09-15 | | 1.3938 | 1.3938 | 0.0000 | | | 1.2705 | 1.4194 | 0 | 0 |
PXDEC21 | 2021-12-15 | | 1.3941 | 1.3941 | 0.0000 | | | 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 | | 3.8380 | 3.8380 | 0.0000 | | | 3.6180 | 4.2880 | 0 | 37 |
UMAPR21 | 2021-04-21 | | 3.8370 | 3.8370 | 0.0000 | | | 3.6820 | 3.8610 | 0 | 0 |
UMMAY21 | 2021-05-19 | | 3.8360 | 3.8360 | 0.0000 | | | 3.6810 | 3.8600 | 0 | 0 |
UMJUN21 | 2021-06-16 | | 3.8360 | 3.8360 | 0.0000 | | | 3.6190 | 3.9830 | 0 | 2 |
UMSEP21 | 2021-09-15 | | 3.8350 | 3.8350 | 0.0000 | | | 3.6190 | 3.9630 | 0 | 4 |
UMDEC21 | 2021-12-15 | | 3.8340 | 3.8340 | 0.0000 | | | 3.6200 | 3.8580 | 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 | | 3.8380 | 3.8380 | 0.0000 | | | 3.6180 | 4.2880 | 0 | 0 |
USAPR21 | 2021-04-21 | | 3.8370 | 3.8370 | 0.0000 | | | 3.6820 | 3.8610 | 0 | 0 |
USMAY21 | 2021-05-19 | | 3.8360 | 3.8360 | 0.0000 | | | 3.6810 | 3.8600 | 0 | 0 |
USJUN21 | 2021-06-16 | | 3.8360 | 3.8360 | 0.0000 | | | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | | 3.8350 | 3.8350 | 0.0000 | | | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | | 3.8340 | 3.8340 | 0.0000 | | | 3.6200 | 3.8580 | 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 | | 3.8379 | 3.8379 | 0.0000 | | | 3.6177 | 4.2883 | 0 | 43 |
UXJUN21 | 2021-06-16 | | 3.8356 | 3.8356 | 0.0000 | | | 3.6181 | 3.9839 | 0 | 25 |
UXSEP21 | 2021-09-15 | | 3.8346 | 3.8346 | 0.0000 | | | 3.6190 | 3.9635 | 0 | 5 |
UXDEC21 | 2021-12-15 | | 3.8340 | 3.8340 | 0.0000 | | | 3.6193 | 3.8585 | 0 | 4 |
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 |