Wyniki sesji z dnia 2021-03-17
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 | 0.7731 | 0.7729 | 0.7729 | -0.0013 | 0.7723A | 0.7731B | 0.5694 | 0.8006 | 0 | 0 |
AMJUN21 | 2021-06-16 | 0.7734 | 0.7714 | 0.7714 | -0.0031 | 0.7715A | 0.7739B | 0.6832 | 0.8007 | 0 | 0 |
AMSEP21 | 2021-09-15 | 0.7736 | 0.7715 | 0.7715 | -0.0032 | 0.7716A | 0.7740B | 0.7022 | 0.8006 | 0 | 0 |
AMDEC21 | 2021-12-15 | 0.7737 | 0.7716 | 0.7716 | -0.0031 | 0.7717A | 0.7741B | 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 | 0.7731 | 0.7729 | 0.7729 | -0.0013 | 0.7723A | 0.7731B | 0.5694 | 0.8006 | 0 | 0 |
AXJUN21 | 2021-06-16 | 0.7734 | 0.7714 | 0.7714 | -0.0031 | 0.7715A | 0.7739B | 0.6832 | 0.8007 | 0 | 0 |
AXSEP21 | 2021-09-15 | 0.7736 | 0.7715 | 0.7715 | -0.0032 | 0.7716A | 0.7740B | 0.7022 | 0.8006 | 0 | 0 |
AXDEC21 | 2021-12-15 | 0.7737 | 0.7716 | 0.7716 | -0.0031 | 0.7717A | 0.7741B | 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 | 1.2463 | 1.2464 | 1.2464 | -0.0003 | 1.2461A | 1.2466B | 1.2461 | 1.4567 | 0 | 0 |
CAJUN21 | 2021-06-16 | 1.2461 | 1.2484 | 1.2484 | 0.0018 | 1.2459A | 1.2485B | 1.2459 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2462 | 1.2485 | 1.2485 | 0.0017 | 1.2461A | 1.2486B | 1.2461 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | 1.2465 | 1.2487 | 1.2487 | 0.0017 | 1.2463A | 1.2488B | 1.2463 | 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 | 4.1710 | 4.1790 | 4.1790 | 0.0120 | 4.1700A | 4.1790B | 4.0610 | 4.4440 | 0 | 0 |
CMAPR21 | 2021-04-21 | 4.1740 | 4.1720 | 4.1720 | 0.0020 | 4.1730A | 4.1850B | 4.0720 | 4.2370 | 0 | 0 |
CMMAY21 | 2021-05-19 | 4.1760 | 4.1750 | 4.1750 | 0.0020 | 4.1750A | 4.1880B | 4.0740 | 4.1880 | 0 | 0 |
CMJUN21 | 2021-06-16 | 4.1790 | 4.1770 | 4.1770 | 0.0020 | 4.1780A | 4.1900B | 4.0720 | 4.3750 | 0 | 0 |
CMSEP21 | 2021-09-15 | 4.1870 | 4.1860 | 4.1860 | 0.0020 | 4.1870A | 4.1980B | 4.0860 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | 4.1970 | 4.1960 | 4.1960 | 0.0010 | 4.1980A | 4.2080B | 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 | 1.2463 | 1.2464 | 1.2464 | -0.0003 | 1.2461A | 1.2466B | 1.2461 | 1.4567 | 0 | 0 |
CNJUN21 | 2021-06-16 | 1.2461 | 1.2484 | 1.2484 | 0.0018 | 1.2459A | 1.2485B | 1.2459 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2462 | 1.2485 | 1.2485 | 0.0017 | 1.2461A | 1.2486B | 1.2461 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | 1.2465 | 1.2487 | 1.2487 | 0.0017 | 1.2463A | 1.2488B | 1.2463 | 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 | 4.1714 | 4.1784 | 4.1784 | 0.0114 | 4.1698A | 4.1791B | 4.0603 | 4.4440 | 0 | 0 |
CXJUN21 | 2021-06-16 | 4.1792 | 4.1772 | 4.1772 | 0.0022 | 4.1774A | 4.1905B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | 4.1876 | 4.1859 | 4.1859 | 0.0019 | 4.1865A | 4.1989B | 4.0854 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | 4.1973 | 4.1962 | 4.1962 | 0.0020 | 4.1973A | 4.2086B | 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 | 1.1891 | 1.1912 | 1.1910 | 0.0009 | 1.1891A | 1.1915B | 1.0806 | 1.2329 | 0 | 1 |
DMAPR21 | 2021-04-21 | 1.1901 | 1.1917 | 1.1917 | 0.0007 | 1.1901A | 1.1925B | 1.1885 | 1.2256 | 0 | 0 |
DMMAY21 | 2021-05-19 | 1.1908 | 1.1924 | 1.1924 | 0.0006 | 1.1908A | 1.1931B | 1.1892 | 1.2263 | 0 | 0 |
DMJUN21 | 2021-06-16 | 1.1915 | 1.1931 | 1.1931 | 0.0006 | 1.1915A | 1.1938B | 1.1287 | 1.2353 | 0 | 0 |
DMSEP21 | 2021-09-15 | 1.1938 | 1.1954 | 1.1954 | 0.0007 | 1.1938A | 1.1962B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.1962 | 1.1978 | 1.1978 | 0.0006 | 1.1962A | 1.1985B | 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 | 1.1891 | 1.1912 | 1.1910 | 0.0009 | 1.1891A | 1.1915B | 1.0806 | 1.2329 | 0 | 33 |
DXJUN21 | 2021-06-16 | 1.1915 | 1.1931 | 1.1931 | 0.0006 | 1.1915A | 1.1938B | 1.1287 | 1.2353 | 0 | 0 |
DXSEP21 | 2021-09-15 | 1.1938 | 1.1954 | 1.1954 | 0.0007 | 1.1938A | 1.1962B | 1.1717 | 1.2377 | 0 | 0 |
DXDEC21 | 2021-12-15 | 1.1962 | 1.1978 | 1.1978 | 0.0006 | 1.1962A | 1.1985B | 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 | 0.8544 | 0.8570 | 0.8570 | -0.0002 | 0.8544A | 0.8571B | 0.8544 | 0.9518 | 0 | 1 |
EBJUN21 | 2021-06-16 | 0.8559 | 0.8594 | 0.8594 | 0.0008 | 0.8559A | 0.8596B | 0.8559 | 0.9254 | 0 | 4 |
EBSEP21 | 2021-09-15 | 0.8574 | 0.8609 | 0.8609 | 0.0008 | 0.8574A | 0.8611B | 0.8574 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | 0.8590 | 0.8625 | 0.8625 | 0.0009 | 0.8590A | 0.8627B | 0.8590 | 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 | 26.139 | 26.151 | 26.151 | 0.014 | 26.160A | 26.151B | 25.690 | 27.913 | 0 | 0 |
ECJUN21 | 2021-06-16 | 26.166 | 26.205 | 26.205 | 0.022 | 26.162A | 26.205B | 25.743 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | 26.225 | 26.256 | 26.256 | 0.021 | 26.221A | 26.248B | 25.802 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | 26.290 | 26.319 | 26.319 | 0.019 | 26.286A | 26.310B | 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 | 1.1891 | 1.1912 | 1.1910 | 0.0009 | 1.1891A | 1.1915B | 1.0806 | 1.2329 | 0 | 0 |
EDAPR21 | 2021-04-21 | 1.1901 | 1.1917 | 1.1917 | 0.0007 | 1.1901A | 1.1925B | 1.1885 | 1.2256 | 0 | 0 |
EDMAY21 | 2021-05-19 | 1.1908 | 1.1924 | 1.1924 | 0.0006 | 1.1908A | 1.1931B | 1.1892 | 1.2263 | 0 | 0 |
EDJUN21 | 2021-06-16 | 1.1915 | 1.1931 | 1.1931 | 0.0006 | 1.1915A | 1.1938B | 1.1287 | 1.2353 | 0 | 0 |
EDSEP21 | 2021-09-15 | 1.1938 | 1.1954 | 1.1954 | 0.0007 | 1.1938A | 1.1962B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.1962 | 1.1978 | 1.1978 | 0.0006 | 1.1962A | 1.1985B | 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 | 26.139 | 26.151 | 26.151 | 0.014 | 26.160A | 26.151B | 25.690 | 27.913 | 0 | 0 |
EEJUN21 | 2021-06-16 | 26.166 | 26.205 | 26.205 | 0.022 | 26.162A | 26.205B | 25.743 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | 26.225 | 26.256 | 26.256 | 0.021 | 26.221A | 26.248B | 25.802 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | 26.290 | 26.319 | 26.319 | 0.019 | 26.286A | 26.310B | 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 | 1.1023 | 1.1031 | 1.1031 | 0.0010 | 1.1025A | 1.1036B | 1.0480 | 1.1141 | 0 | 4 |
EFJUN21 | 2021-06-16 | 1.1016 | 1.1052 | 1.1052 | 0.0037 | 1.1019A | 1.1054B | 1.0593 | 1.1135 | 0 | 2 |
EFSEP21 | 2021-09-15 | 1.1009 | 1.1045 | 1.1045 | 0.0037 | 1.1013A | 1.1047B | 1.0642 | 1.1126 | 0 | 0 |
EFDEC21 | 2021-12-15 | 1.1004 | 1.1039 | 1.1039 | 0.0036 | 1.1007A | 1.1041B | 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 | 367.72 | 367.72 | 367.72 | 0.39 | 367.79A | 367.89B | 345.71 | 371.97 | 0 | 0 |
EHJUN21 | 2021-06-16 | 368.88 | 368.74 | 368.74 | 0.21 | 368.73A | 369.04B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | 370.20 | 370.16 | 370.16 | 0.26 | 370.17A | 370.37B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | 371.59 | 371.55 | 371.55 | 0.25 | 371.58A | 371.76B | 358.82 | 371.76 | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJMAR21 | 2021-03-17 | 129.78 | 129.97 | 129.97 | 0.35 | 129.80A | 129.99B | 114.77 | 130.38 | 0 | 0 |
EJJUN21 | 2021-06-16 | 129.92 | 130.19 | 130.19 | 0.43 | 129.94A | 130.21B | 119.91 | 130.52 | 0 | 0 |
EJSEP21 | 2021-09-15 | 130.04 | 130.32 | 130.32 | 0.43 | 130.07A | 130.34B | 122.05 | 130.64 | 0 | 0 |
EJDEC21 | 2021-12-15 | 130.15 | 130.44 | 130.44 | 0.44 | 130.18A | 130.43B | 125.54 | 130.75 | 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 | 4.5980 | 4.6090 | 4.6065 | 0.0145 | 4.6010A | 4.6080B | 4.3980 | 4.6620 | 0 | 49 |
EMAPR21 | 2021-04-21 | 4.6000 | 4.6130 | 4.6130 | 0.0190 | 4.6030A | 4.6180B | 4.4780 | 4.6180 | 0 | 21 |
EMMAY21 | 2021-05-19 | 4.6020 | 4.6150 | 4.6150 | 0.0190 | 4.6050A | 4.6190B | 4.4860 | 4.6190 | 0 | 0 |
EMJUN21 | 2021-06-16 | 4.6040 | 4.6170 | 4.6170 | 0.0180 | 4.6080A | 4.6210B | 4.4070 | 4.6630 | 0 | 7 |
EMSEP21 | 2021-09-15 | 4.6100 | 4.6230 | 4.6230 | 0.0170 | 4.6150A | 4.6280B | 4.4510 | 4.6710 | 0 | 0 |
EMDEC21 | 2021-12-15 | 4.6180 | 4.6320 | 4.6320 | 0.0170 | 4.6240A | 4.6360B | 4.4720 | 4.6490 | 0 | 8 |
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 | 0.8544 | 0.8570 | 0.8570 | -0.0002 | 0.8544A | 0.8571B | 0.8544 | 0.9518 | 0 | 0 |
EPJUN21 | 2021-06-16 | 0.8559 | 0.8594 | 0.8594 | 0.0008 | 0.8559A | 0.8596B | 0.8559 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | 0.8574 | 0.8609 | 0.8609 | 0.0008 | 0.8574A | 0.8611B | 0.8574 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | 0.8590 | 0.8625 | 0.8625 | 0.0009 | 0.8590A | 0.8627B | 0.8590 | 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 | 1.1023 | 1.1031 | 1.1031 | 0.0010 | 1.1025A | 1.1036B | 1.0480 | 1.1140 | 0 | 0 |
ESJUN21 | 2021-06-16 | 1.1016 | 1.1052 | 1.1052 | 0.0037 | 1.1019A | 1.1054B | 1.0593 | 1.1135 | 0 | 0 |
ESSEP21 | 2021-09-15 | 1.1009 | 1.1045 | 1.1045 | 0.0037 | 1.1013A | 1.1047B | 1.0642 | 1.1126 | 0 | 0 |
ESDEC21 | 2021-12-15 | 1.1004 | 1.1039 | 1.1039 | 0.0036 | 1.1007A | 1.1041B | 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 | 4.5980 | 4.6090 | 4.6065 | 0.0145 | 4.6010A | 4.6080B | 4.3980 | 4.6620 | 0 | 0 |
EUAPR21 | 2021-04-21 | 4.6000 | 4.6130 | 4.6130 | 0.0190 | 4.6030A | 4.6180B | 4.4780 | 4.6180 | 0 | 0 |
EUMAY21 | 2021-05-19 | 4.6020 | 4.6150 | 4.6150 | 0.0190 | 4.6050A | 4.6190B | 4.4860 | 4.6190 | 0 | 0 |
EUJUN21 | 2021-06-16 | 4.6040 | 4.6170 | 4.6170 | 0.0180 | 4.6080A | 4.6210B | 4.4070 | 4.6630 | 0 | 0 |
EUSEP21 | 2021-09-15 | 4.6100 | 4.6230 | 4.6230 | 0.0170 | 4.6150A | 4.6280B | 4.4510 | 4.6710 | 0 | 0 |
EUDEC21 | 2021-12-15 | 4.6180 | 4.6320 | 4.6320 | 0.0170 | 4.6240A | 4.6360B | 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 | 4.5982 | 4.6091 | 4.6065 | 0.0142 | 4.6010A | 4.6081B | 4.3327 | 3436.3756 | 0 | 316 |
EXJUN21 | 2021-06-16 | 4.6041 | 4.6164 | 4.6164 | 0.0180 | 4.6071A | 4.6218B | 4.3586 | 115.9165 | 0 | 19 |
EXSEP21 | 2021-09-15 | 4.6106 | 4.6231 | 4.6231 | 0.0175 | 4.6143A | 4.6284B | 4.3848 | 4.6718 | 0 | 10 |
EXDEC21 | 2021-12-15 | 4.6188 | 4.6319 | 4.6319 | 0.0176 | 4.6239A | 4.6366B | 4.4110 | 4.6805 | 0 | 12 |
EXMAR22 | 2022-03-16 | 4.6286 | 4.6423 | 4.6423 | 0.0175 | 4.6343A | 4.6465B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | 4.6387 | 4.6524 | 4.6524 | 0.0172 | 4.6458A | 4.6561B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | 4.6521 | 4.6664 | 4.6664 | 0.0171 | 4.6610A | 4.6689B | 4.4584 | 4.7100 | 0 | 0 |
EXDEC22 | 2022-12-21 | 4.6661 | 4.6809 | 4.6809 | 0.0167 | 4.6762A | 4.6827B | 4.4714 | 4.7210 | 0 | 0 |
EXMAR23 | 2023-03-15 | 4.6791 | 4.6944 | 4.6944 | 0.0165 | 4.6903A | 4.6958B | 4.4827 | 4.7322 | 0 | 0 |
EXJUN23 | 2023-06-21 | 4.6990 | 4.7151 | 4.7151 | 0.0165 | 4.7118A | 4.7157B | 4.4961 | 4.7452 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.7191 | 4.7345 | 4.7345 | 0.0167 | 4.7318A | 4.7344B | 4.5644 | 4.7573 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.7377 | 4.7538 | 4.7538 | 0.0165 | 4.7519A | 4.7531B | 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 | 129.78 | 129.97 | 129.97 | 0.35 | 129.79A | 129.99B | 114.77 | 130.38 | 0 | 0 |
EYJUN21 | 2021-06-16 | 129.92 | 130.19 | 130.19 | 0.43 | 129.93A | 130.21B | 119.91 | 130.52 | 0 | 0 |
EYSEP21 | 2021-09-15 | 130.04 | 130.32 | 130.32 | 0.43 | 130.06A | 130.34B | 122.05 | 130.64 | 0 | 0 |
EYDEC21 | 2021-12-15 | 130.15 | 130.44 | 130.44 | 0.44 | 130.19A | 130.43B | 125.54 | 130.75 | 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 | 0.9258 | 0.9261 | 0.9261 | 0.0000 | 0.9258A | 0.9278B | 0.8765 | 0.9733 | 0 | 0 |
HMJUN21 | 2021-06-16 | 0.9235 | 0.9265 | 0.9265 | 0.0027 | 0.9233A | 0.9270B | 0.8743 | 0.9427 | 0 | 0 |
HMSEP21 | 2021-09-15 | 0.9212 | 0.9241 | 0.9241 | 0.0027 | 0.9209A | 0.9246B | 0.8720 | 0.9300 | 0 | 0 |
HMDEC21 | 2021-12-15 | 0.9188 | 0.9217 | 0.9217 | 0.0026 | 0.9186A | 0.9223B | 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 | 0.9258 | 0.9261 | 0.9261 | 0.0000 | 0.9258A | 0.9278B | 0.8765 | 0.9733 | 0 | 2 |
HXJUN21 | 2021-06-16 | 0.9235 | 0.9265 | 0.9265 | 0.0027 | 0.9233A | 0.9270B | 0.8743 | 0.9427 | 0 | 0 |
HXSEP21 | 2021-09-15 | 0.9212 | 0.9241 | 0.9241 | 0.0027 | 0.9209A | 0.9246B | 0.8720 | 0.9300 | 0 | 0 |
HXDEC21 | 2021-12-15 | 0.9188 | 0.9217 | 0.9217 | 0.0026 | 0.9186A | 0.9223B | 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 | 109.15 | 109.11 | 109.11 | 0.21 | 109.10A | 109.15B | 102.61 | 110.04 | 0 | 0 |
JMJUN21 | 2021-06-16 | 109.05 | 109.13 | 109.13 | 0.32 | 108.94A | 109.13B | 102.50 | 109.14 | 0 | 0 |
JMSEP21 | 2021-09-15 | 108.94 | 109.03 | 109.03 | 0.33 | 108.84A | 109.02B | 102.38 | 109.03 | 0 | 0 |
JMDEC21 | 2021-12-15 | 108.82 | 108.90 | 108.90 | 0.32 | 108.72A | 108.90B | 102.23 | 108.91 | 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 | 109.15 | 109.11 | 109.11 | 0.21 | 109.10A | 109.15B | 102.61 | 110.04 | 0 | 0 |
JXJUN21 | 2021-06-16 | 109.05 | 109.13 | 109.13 | 0.32 | 108.94A | 109.13B | 102.50 | 109.14 | 0 | 0 |
JXSEP21 | 2021-09-15 | 108.94 | 109.03 | 109.03 | 0.33 | 108.84A | 109.02B | 102.38 | 109.03 | 0 | 0 |
JXDEC21 | 2021-12-15 | 108.82 | 108.90 | 108.90 | 0.32 | 108.72A | 108.90B | 102.23 | 108.91 | 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 | 5.3820 | 5.3780 | 5.3780 | 0.0210 | 5.3780A | 5.3860B | 4.7950 | 5.3860 | 0 | 0 |
PMAPR21 | 2021-04-21 | 5.3810 | 5.3730 | 5.3730 | 0.0160 | 5.3700A | 5.3930B | 5.0760 | 5.3930 | 0 | 0 |
PMMAY21 | 2021-05-19 | 5.3800 | 5.3720 | 5.3720 | 0.0160 | 5.3700A | 5.3920B | 5.1640 | 5.3920 | 0 | 0 |
PMJUN21 | 2021-06-16 | 5.3800 | 5.3720 | 5.3720 | 0.0160 | 5.3700A | 5.3920B | 4.7980 | 5.3920 | 0 | 0 |
PMSEP21 | 2021-09-15 | 5.3780 | 5.3700 | 5.3700 | 0.0150 | 5.3690A | 5.3900B | 4.8150 | 5.3900 | 0 | 0 |
PMDEC21 | 2021-12-15 | 5.3780 | 5.3710 | 5.3710 | 0.0150 | 5.3700A | 5.3900B | 4.9040 | 5.3900 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR21 | 2021-03-17 | 1.3917 | 1.3901 | 1.3901 | 0.0017 | 1.3895A | 1.3918B | 1.1534 | 1.4188 | 0 | 0 |
PNJUN21 | 2021-06-16 | 1.3886 | 1.3883 | 1.3883 | -0.0005 | 1.3878A | 1.3926B | 1.2284 | 1.4191 | 0 | 0 |
PNSEP21 | 2021-09-15 | 1.3891 | 1.3886 | 1.3886 | -0.0006 | 1.3882A | 1.3929B | 1.2705 | 1.4194 | 0 | 0 |
PNDEC21 | 2021-12-15 | 1.3894 | 1.3889 | 1.3889 | -0.0006 | 1.3885A | 1.3932B | 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 | 5.3823 | 5.3782 | 5.3782 | 0.0208 | 5.3776A | 5.3868B | 4.7950 | 5.3868 | 0 | 0 |
PPJUN21 | 2021-06-16 | 5.3804 | 5.3716 | 5.3716 | 0.0158 | 5.3695A | 5.3922B | 4.7977 | 5.3922 | 0 | 0 |
PPSEP21 | 2021-09-15 | 5.3788 | 5.3702 | 5.3702 | 0.0155 | 5.3682A | 5.3905B | 4.8149 | 5.3905 | 0 | 0 |
PPDEC21 | 2021-12-15 | 5.3788 | 5.3707 | 5.3707 | 0.0154 | 5.3691A | 5.3905B | 4.9035 | 5.3905 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR21 | 2021-03-17 | 1.3917 | 1.3901 | 1.3901 | 0.0017 | 1.3895A | 1.3918B | 1.1534 | 1.4188 | 0 | 0 |
PXJUN21 | 2021-06-16 | 1.3886 | 1.3883 | 1.3883 | -0.0005 | 1.3878A | 1.3926B | 1.2284 | 1.4191 | 0 | 0 |
PXSEP21 | 2021-09-15 | 1.3891 | 1.3886 | 1.3886 | -0.0006 | 1.3882A | 1.3929B | 1.2705 | 1.4194 | 0 | 0 |
PXDEC21 | 2021-12-15 | 1.3894 | 1.3889 | 1.3889 | -0.0006 | 1.3885A | 1.3932B | 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 | 3.8660 | 3.8690 | 3.8676 | 0.0086 | 3.8690A | 3.8700B | 3.6180 | 4.2880 | 0 | 37 |
UMAPR21 | 2021-04-21 | 3.8650 | 3.8710 | 3.8710 | 0.0130 | 3.8630A | 3.8790B | 3.6820 | 3.8790 | 0 | 0 |
UMMAY21 | 2021-05-19 | 3.8640 | 3.8700 | 3.8700 | 0.0130 | 3.8620A | 3.8790B | 3.6810 | 3.8790 | 0 | 0 |
UMJUN21 | 2021-06-16 | 3.8640 | 3.8700 | 3.8700 | 0.0130 | 3.8620A | 3.8780B | 3.6190 | 3.9830 | 0 | 2 |
UMSEP21 | 2021-09-15 | 3.8620 | 3.8680 | 3.8680 | 0.0130 | 3.8600A | 3.8760B | 3.6190 | 3.9630 | 0 | 4 |
UMDEC21 | 2021-12-15 | 3.8610 | 3.8670 | 3.8670 | 0.0120 | 3.8600A | 3.8750B | 3.6200 | 3.8750 | 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 | 3.8660 | 3.8690 | 3.8676 | 0.0086 | 3.8690A | 3.8700B | 3.6180 | 4.2880 | 0 | 0 |
USAPR21 | 2021-04-21 | 3.8650 | 3.8710 | 3.8710 | 0.0130 | 3.8630A | 3.8790B | 3.6820 | 3.8790 | 0 | 0 |
USMAY21 | 2021-05-19 | 3.8640 | 3.8700 | 3.8700 | 0.0130 | 3.8620A | 3.8780B | 3.6810 | 3.8780 | 0 | 0 |
USJUN21 | 2021-06-16 | 3.8640 | 3.8700 | 3.8700 | 0.0130 | 3.8620A | 3.8780B | 3.6190 | 3.9830 | 0 | 0 |
USSEP21 | 2021-09-15 | 3.8620 | 3.8680 | 3.8680 | 0.0130 | 3.8600A | 3.8760B | 3.6190 | 3.9630 | 0 | 0 |
USDEC21 | 2021-12-15 | 3.8610 | 3.8670 | 3.8670 | 0.0120 | 3.8600A | 3.8750B | 3.6200 | 3.8750 | 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 | 3.8669 | 3.8690 | 3.8676 | 0.0089 | 3.8686A | 3.8703B | 3.6177 | 4.2883 | 0 | 50 |
UXJUN21 | 2021-06-16 | 3.8643 | 3.8694 | 3.8694 | 0.0130 | 3.8611A | 3.8782B | 3.6181 | 3.9839 | 0 | 25 |
UXSEP21 | 2021-09-15 | 3.8623 | 3.8675 | 3.8675 | 0.0127 | 3.8596A | 3.8764B | 3.6190 | 3.9635 | 0 | 5 |
UXDEC21 | 2021-12-15 | 3.8615 | 3.8674 | 3.8674 | 0.0130 | 3.8594A | 3.8754B | 3.6193 | 3.8754 | 0 | 7 |
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 |