Wyniki sesji z dnia 2021-03-19
Plik CSV z wynikami sesji
AC futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| ACJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| ACSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| ACDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| ACMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
| AFJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| AFSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| AFDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| AFMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
| AJJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| AJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| AJDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| AJMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
AM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| AMJUN21 | 2021-06-16 | 0.7771 | 0.7729 | 0.7729 | -0.0054 | 0.7722A | 0.7772B | 0.6832 | 0.8007 | 0 | 0 |
| AMSEP21 | 2021-09-15 | 0.7773 | 0.7731 | 0.7731 | -0.0053 | 0.7724A | 0.7773B | 0.7022 | 0.8006 | 0 | 0 |
| AMDEC21 | 2021-12-15 | 0.7774 | 0.7732 | 0.7732 | -0.0053 | 0.7726A | 0.7774B | 0.7482 | 0.8005 | 0 | 0 |
| AMMAR22 | 2022-03-16 | 0.7775 | 0.7733 | 0.7733 | -0.0053 | 0.7726A | 0.7774B | 0.7726 | 0.7824 | 0 | 0 |
AX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| AXJUN21 | 2021-06-16 | 0.7771 | 0.7729 | 0.7729 | -0.0054 | 0.7722A | 0.7772B | 0.6832 | 0.8007 | 0 | 0 |
| AXSEP21 | 2021-09-15 | 0.7773 | 0.7731 | 0.7731 | -0.0053 | 0.7724A | 0.7773B | 0.7022 | 0.8006 | 0 | 0 |
| AXDEC21 | 2021-12-15 | 0.7774 | 0.7732 | 0.7732 | -0.0053 | 0.7726A | 0.7774B | 0.7482 | 0.8005 | 0 | 0 |
| AXMAR22 | 2022-03-16 | 0.7775 | 0.7733 | 0.7733 | -0.0053 | 0.7726A | 0.7774B | 0.7726 | 0.7824 | 0 | 0 |
AZ futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| AZJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| AZSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| AZDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| AZMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
CA futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| CAJUN21 | 2021-06-16 | 1.2468 | 1.2538 | 1.2538 | 0.0090 | 1.2464A | 1.2540B | 1.2393 | 1.3696 | 0 | 0 |
| CASEP21 | 2021-09-15 | 1.2469 | 1.2539 | 1.2539 | 0.0090 | 1.2466A | 1.2540B | 1.2395 | 1.3401 | 0 | 0 |
| CADEC21 | 2021-12-15 | 1.2471 | 1.2541 | 1.2541 | 0.0090 | 1.2468A | 1.2542B | 1.2399 | 1.2942 | 0 | 0 |
| CAMAR22 | 2022-03-16 | 1.2470 | 1.2540 | 1.2540 | 0.0088 | 1.2468A | 1.2541B | 1.2400 | 1.2541 | 0 | 0 |
CC futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| CCJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| CCSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| CCDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| CCMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
| CJJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| CJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| CJDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| CJMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
CM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| CMAPR21 | 2021-04-21 | 4.1770 | 4.1810 | 4.1810 | 0.0030 | 4.1770A | 4.1880B | 4.0720 | 4.2370 | 0 | 0 |
| CMMAY21 | 2021-05-19 | 4.1830 | 4.1830 | 4.1830 | 0.0030 | 4.1800A | 4.1900B | 4.0740 | 4.1900 | 0 | 0 |
| CMJUN21 | 2021-06-16 | 4.1860 | 4.1860 | 4.1860 | 0.0030 | 4.1830A | 4.1930B | 4.0720 | 4.3750 | 0 | 0 |
| CMSEP21 | 2021-09-15 | 4.1940 | 4.1950 | 4.1950 | 0.0040 | 4.1920A | 4.2010B | 4.0860 | 4.3850 | 0 | 0 |
| CMDEC21 | 2021-12-15 | 4.2040 | 4.2040 | 4.2040 | 0.0020 | 4.2020A | 4.2110B | 4.0970 | 4.3030 | 0 | 0 |
| CMMAR22 | 2022-03-16 | 4.2150 | 4.2160 | 4.2160 | 0.0030 | 4.2140A | 4.2220B | 4.2060 | 4.2220 | 0 | 0 |
CN futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| CNJUN21 | 2021-06-16 | 1.2468 | 1.2538 | 1.2538 | 0.0090 | 1.2464A | 1.2540B | 1.2393 | 1.3696 | 0 | 0 |
| CNSEP21 | 2021-09-15 | 1.2469 | 1.2539 | 1.2539 | 0.0090 | 1.2466A | 1.2540B | 1.2395 | 1.3401 | 0 | 0 |
| CNDEC21 | 2021-12-15 | 1.2471 | 1.2541 | 1.2541 | 0.0090 | 1.2468A | 1.2542B | 1.2399 | 1.2942 | 0 | 0 |
| CNMAR22 | 2022-03-16 | 1.2470 | 1.2540 | 1.2540 | 0.0088 | 1.2468A | 1.2541B | 1.2400 | 1.2541 | 0 | 0 |
CX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| CXJUN21 | 2021-06-16 | 4.1823 | 4.1856 | 4.1856 | 0.0030 | 4.1821A | 4.1933B | 4.0714 | 4.3752 | 0 | 0 |
| CXSEP21 | 2021-09-15 | 4.1911 | 4.1943 | 4.1943 | 0.0031 | 4.1911A | 4.2017B | 4.0854 | 4.3854 | 0 | 0 |
| CXDEC21 | 2021-12-15 | 4.2041 | 4.2042 | 4.2042 | 0.0029 | 4.2016A | 4.2112B | 4.0964 | 4.3036 | 0 | 0 |
| CXMAR22 | 2022-03-16 | 4.2152 | 4.2161 | 4.2161 | 0.0032 | 4.2138A | 4.2224B | 4.2053 | 4.2224 | 0 | 0 |
DM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| DMAPR21 | 2021-04-21 | 1.1925 | 1.1887 | 1.1887 | -0.0040 | 1.1884A | 1.1940B | 1.1884 | 1.2256 | 0 | 0 |
| DMMAY21 | 2021-05-19 | 1.1932 | 1.1894 | 1.1894 | -0.0040 | 1.1891A | 1.1947B | 1.1891 | 1.2263 | 0 | 0 |
| DMJUN21 | 2021-06-16 | 1.1939 | 1.1901 | 1.1901 | -0.0040 | 1.1899A | 1.1954B | 1.1287 | 1.2353 | 0 | 0 |
| DMSEP21 | 2021-09-15 | 1.1963 | 1.1924 | 1.1924 | -0.0040 | 1.1922A | 1.1977B | 1.1717 | 1.2377 | 0 | 0 |
| DMDEC21 | 2021-12-15 | 1.1987 | 1.1948 | 1.1948 | -0.0040 | 1.1946A | 1.2000B | 1.1946 | 1.2405 | 0 | 0 |
| DMMAR22 | 2022-03-16 | 1.2016 | 1.1978 | 1.1978 | -0.0039 | 1.1976A | 1.2029B | 1.1976 | 1.2052 | 0 | 0 |
DX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| DXJUN21 | 2021-06-16 | 1.1939 | 1.1901 | 1.1901 | -0.0040 | 1.1899A | 1.1954B | 1.1287 | 1.2353 | 0 | 27 |
| DXSEP21 | 2021-09-15 | 1.1963 | 1.1924 | 1.1924 | -0.0040 | 1.1922A | 1.1977B | 1.1717 | 1.2377 | 0 | 0 |
| DXDEC21 | 2021-12-15 | 1.1987 | 1.1948 | 1.1948 | -0.0040 | 1.1946A | 1.2000B | 1.1946 | 1.2405 | 0 | 0 |
| DXMAR22 | 2022-03-16 | 1.2016 | 1.1978 | 1.1978 | -0.0039 | 1.1976A | 1.2029B | 1.1976 | 1.2052 | 0 | 0 |
EA futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EAJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| EASEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| EADEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| EAMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
EB futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EBJUN21 | 2021-06-16 | 0.8571 | 0.8598 | 0.8598 | 0.0025 | 0.8551A | 0.8601B | 0.8551 | 0.9254 | 0 | 0 |
| EBSEP21 | 2021-09-15 | 0.8586 | 0.8613 | 0.8613 | 0.0025 | 0.8566A | 0.8616B | 0.8566 | 0.9268 | 0 | 0 |
| EBDEC21 | 2021-12-15 | 0.8602 | 0.8628 | 0.8628 | 0.0025 | 0.8582A | 0.8631B | 0.8582 | 0.9268 | 0 | 0 |
| EBMAR22 | 2022-03-16 | 0.8619 | 0.8645 | 0.8645 | 0.0025 | 0.8599A | 0.8648B | 0.8598 | 0.8648 | 0 | 0 |
EC futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| ECJUN21 | 2021-06-16 | 26.188 | 26.166 | 26.166 | -0.061 | 26.148A | 26.179B | 25.743 | 27.519 | 0 | 0 |
| ECSEP21 | 2021-09-15 | 26.244 | 26.217 | 26.217 | -0.060 | 26.205A | 26.224B | 25.802 | 27.545 | 0 | 0 |
| ECDEC21 | 2021-12-15 | 26.310 | 26.280 | 26.280 | -0.061 | 26.269A | 26.283B | 25.870 | 26.515 | 0 | 0 |
| ECMAR22 | 2022-03-16 | 26.392 | 26.358 | 26.358 | -0.060 | 26.353A | 26.353B | 26.353 | 26.411 | 0 | 0 |
ED futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EDAPR21 | 2021-04-21 | 1.1925 | 1.1887 | 1.1887 | -0.0040 | 1.1884A | 1.1940B | 1.1884 | 1.2256 | 0 | 0 |
| EDMAY21 | 2021-05-19 | 1.1932 | 1.1894 | 1.1894 | -0.0040 | 1.1891A | 1.1947B | 1.1891 | 1.2263 | 0 | 0 |
| EDJUN21 | 2021-06-16 | 1.1939 | 1.1901 | 1.1901 | -0.0040 | 1.1899A | 1.1954B | 1.1287 | 1.2353 | 0 | 0 |
| EDSEP21 | 2021-09-15 | 1.1963 | 1.1924 | 1.1924 | -0.0040 | 1.1922A | 1.1977B | 1.1717 | 1.2377 | 0 | 0 |
| EDDEC21 | 2021-12-15 | 1.1987 | 1.1948 | 1.1948 | -0.0040 | 1.1946A | 1.2000B | 1.1946 | 1.2405 | 0 | 0 |
| EDMAR22 | 2022-03-16 | 1.2016 | 1.1978 | 1.1978 | -0.0039 | 1.1976A | 1.2029B | 1.1976 | 1.2052 | 0 | 0 |
EE futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EEJUN21 | 2021-06-16 | 26.188 | 26.166 | 26.166 | -0.061 | 26.148A | 26.179B | 25.743 | 27.519 | 0 | 0 |
| EESEP21 | 2021-09-15 | 26.244 | 26.217 | 26.217 | -0.060 | 26.205A | 26.224B | 25.802 | 27.545 | 0 | 0 |
| EEDEC21 | 2021-12-15 | 26.310 | 26.280 | 26.280 | -0.061 | 26.269A | 26.283B | 25.870 | 26.515 | 0 | 0 |
| EEMAR22 | 2022-03-16 | 26.392 | 26.358 | 26.358 | -0.060 | 26.353A | 26.353B | 26.353 | 26.411 | 0 | 0 |
EF futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EFJUN21 | 2021-06-16 | 1.1043 | 1.1050 | 1.1050 | -0.0021 | 1.1037A | 1.1062B | 1.0593 | 1.1135 | 0 | 1 |
| EFSEP21 | 2021-09-15 | 1.1037 | 1.1044 | 1.1044 | -0.0020 | 1.1031A | 1.1055B | 1.0642 | 1.1126 | 0 | 0 |
| EFDEC21 | 2021-12-15 | 1.1032 | 1.1038 | 1.1038 | -0.0021 | 1.1025A | 1.1048B | 1.0721 | 1.1122 | 0 | 0 |
| EFMAR22 | 2022-03-16 | 1.1026 | 1.1031 | 1.1031 | -0.0021 | 1.1020A | 1.1042B | 1.1017 | 1.1055 | 0 | 0 |
EH futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EHJUN21 | 2021-06-16 | 369.29 | 368.99 | 368.99 | -0.97 | 369.03A | 369.43B | 346.74 | 372.10 | 0 | 0 |
| EHSEP21 | 2021-09-15 | 370.74 | 370.37 | 370.37 | -1.02 | 370.47A | 370.77B | 356.58 | 373.46 | 0 | 0 |
| EHDEC21 | 2021-12-15 | 372.24 | 371.86 | 371.86 | -0.99 | 371.99A | 372.22B | 358.82 | 372.92 | 0 | 0 |
| EHMAR22 | 2022-03-16 | 373.64 | 373.20 | 373.20 | -1.01 | 373.40A | 373.50B | 372.25 | 374.14 | 0 | 0 |
EJ futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EJJUN21 | 2021-06-16 | 129.78 | 129.55 | 129.55 | -0.58 | 129.56A | 129.76B | 119.91 | 130.61 | 0 | 0 |
| EJSEP21 | 2021-09-15 | 129.91 | 129.67 | 129.67 | -0.59 | 129.69A | 129.88B | 122.05 | 130.74 | 0 | 0 |
| EJDEC21 | 2021-12-15 | 130.03 | 129.78 | 129.78 | -0.58 | 129.80A | 129.99B | 125.54 | 130.85 | 0 | 0 |
| EJMAR22 | 2022-03-16 | 130.11 | 129.86 | 129.86 | -0.57 | 129.88A | 130.07B | 129.88 | 130.91 | 0 | 0 |
EK futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EKJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| EKSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| EKDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| EKMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
EM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EMAPR21 | 2021-04-21 | 4.6230 | 4.6210 | 4.6210 | -0.0050 | 4.6200A | 4.6240B | 4.4780 | 4.6280 | 0 | 21 |
| EMMAY21 | 2021-05-19 | 4.6250 | 4.6230 | 4.6230 | -0.0050 | 4.6220A | 4.6260B | 4.4860 | 4.6300 | 0 | 0 |
| EMJUN21 | 2021-06-16 | 4.6270 | 4.6250 | 4.6250 | -0.0050 | 4.6250A | 4.6280B | 4.4070 | 4.6630 | 0 | 33 |
| EMSEP21 | 2021-09-15 | 4.6340 | 4.6320 | 4.6320 | -0.0050 | 4.6320A | 4.6350B | 4.4510 | 4.6710 | 0 | 0 |
| EMDEC21 | 2021-12-15 | 4.6430 | 4.6400 | 4.6400 | -0.0060 | 4.6410A | 4.6430B | 4.4720 | 4.6490 | 0 | 8 |
| EMMAR22 | 2022-03-16 | 4.6540 | 4.6510 | 4.6510 | -0.0050 | 4.6510A | 4.6530B | 4.6410 | 4.6560 | 0 | 0 |
EN futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| 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 |
| ENMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
EP futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EPJUN21 | 2021-06-16 | 0.8571 | 0.8598 | 0.8598 | 0.0025 | 0.8551A | 0.8601B | 0.8551 | 0.9254 | 0 | 0 |
| EPSEP21 | 2021-09-15 | 0.8586 | 0.8613 | 0.8613 | 0.0025 | 0.8566A | 0.8616B | 0.8566 | 0.9268 | 0 | 0 |
| EPDEC21 | 2021-12-15 | 0.8602 | 0.8628 | 0.8628 | 0.0024 | 0.8582A | 0.8631B | 0.8582 | 0.9268 | 0 | 0 |
| EPMAR22 | 2022-03-16 | 0.8619 | 0.8645 | 0.8645 | 0.0025 | 0.8599A | 0.8648B | 0.8598 | 0.8648 | 0 | 0 |
ES futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| ESJUN21 | 2021-06-16 | 1.1043 | 1.1050 | 1.1050 | -0.0021 | 1.1037A | 1.1062B | 1.0593 | 1.1135 | 0 | 0 |
| ESSEP21 | 2021-09-15 | 1.1037 | 1.1044 | 1.1044 | -0.0020 | 1.1031A | 1.1055B | 1.0642 | 1.1126 | 0 | 0 |
| ESDEC21 | 2021-12-15 | 1.1032 | 1.1038 | 1.1038 | -0.0021 | 1.1025A | 1.1048B | 1.0721 | 1.1122 | 0 | 0 |
| ESMAR22 | 2022-03-16 | 1.1026 | 1.1031 | 1.1031 | -0.0021 | 1.1020A | 1.1042B | 1.1017 | 1.1055 | 0 | 0 |
EU futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EUAPR21 | 2021-04-21 | 4.6230 | 4.6210 | 4.6210 | -0.0050 | 4.6200A | 4.6240B | 4.4780 | 4.6280 | 0 | 0 |
| EUMAY21 | 2021-05-19 | 4.6250 | 4.6230 | 4.6230 | -0.0050 | 4.6220A | 4.6260B | 4.4860 | 4.6300 | 0 | 0 |
| EUJUN21 | 2021-06-16 | 4.6270 | 4.6250 | 4.6250 | -0.0050 | 4.6250A | 4.6280B | 4.4070 | 4.6630 | 0 | 0 |
| EUSEP21 | 2021-09-15 | 4.6340 | 4.6320 | 4.6320 | -0.0050 | 4.6320A | 4.6350B | 4.4510 | 4.6710 | 0 | 0 |
| EUDEC21 | 2021-12-15 | 4.6430 | 4.6400 | 4.6400 | -0.0060 | 4.6410A | 4.6430B | 4.4720 | 4.6490 | 0 | 0 |
| EUMAR22 | 2022-03-16 | 4.6540 | 4.6510 | 4.6510 | -0.0050 | 4.6510A | 4.6530B | 4.6410 | 4.6560 | 0 | 0 |
EW futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| 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 |
| EWMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
EX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EXJUN21 | 2021-06-16 | 4.6266 | 4.6250 | 4.6250 | -0.0052 | 4.6241A | 4.6286B | 4.3586 | 115.9165 | 0 | 289 |
| EXSEP21 | 2021-09-15 | 4.6338 | 4.6320 | 4.6320 | -0.0051 | 4.6314A | 4.6353B | 4.3848 | 4.6718 | 0 | 10 |
| EXDEC21 | 2021-12-15 | 4.6427 | 4.6404 | 4.6404 | -0.0051 | 4.6404A | 4.6432B | 4.4110 | 4.6805 | 0 | 20 |
| EXMAR22 | 2022-03-16 | 4.6534 | 4.6509 | 4.6509 | -0.0050 | 4.6509A | 4.6534B | 4.4362 | 4.8626 | 0 | 0 |
| EXJUN22 | 2022-06-15 | 4.6646 | 4.6612 | 4.6612 | -0.0053 | 4.6622A | 4.6630B | 4.4464 | 4.7849 | 0 | 0 |
| EXSEP22 | 2022-09-21 | 4.6791 | 4.6751 | 4.6751 | -0.0057 | 4.6769A | 4.6762B | 4.4584 | 4.7100 | 0 | 0 |
| EXDEC22 | 2022-12-21 | 4.6943 | 4.6900 | 4.6900 | -0.0054 | 4.6920A | 4.6905B | 4.4714 | 4.7210 | 0 | 0 |
| EXMAR23 | 2023-03-15 | 4.7084 | 4.7037 | 4.7037 | -0.0053 | 4.7060A | 4.7035B | 4.4827 | 4.7322 | 0 | 0 |
| EXJUN23 | 2023-06-21 | 4.7301 | 4.7247 | 4.7247 | -0.0057 | 4.7274A | 4.7233B | 4.4961 | 4.7452 | 0 | 0 |
| EXSEP23 | 2023-09-20 | 4.7505 | 4.7443 | 4.7443 | -0.0065 | 4.7475A | 4.7422B | 4.5644 | 4.7573 | 0 | 0 |
| EXDEC23 | 2023-12-20 | 4.7704 | 4.7639 | 4.7639 | -0.0070 | 4.7677A | 4.7610B | 4.5905 | 4.7661 | 0 | 0 |
| EXMAR24 | 2024-03-20 | 4.7909 | 4.7835 | 4.7835 | -0.0078 | 4.7878A | 4.7798B | 4.7781 | 4.7853 | 0 | 0 |
EY futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EYJUN21 | 2021-06-16 | 129.78 | 129.55 | 129.55 | -0.58 | 129.56A | 129.76B | 119.91 | 130.61 | 0 | 0 |
| EYSEP21 | 2021-09-15 | 129.91 | 129.67 | 129.67 | -0.59 | 129.69A | 129.88B | 122.05 | 130.74 | 0 | 0 |
| EYDEC21 | 2021-12-15 | 130.03 | 129.78 | 129.78 | -0.58 | 129.80A | 129.99B | 125.54 | 130.85 | 0 | 0 |
| EYMAR22 | 2022-03-16 | 130.11 | 129.86 | 129.86 | -0.57 | 129.88A | 130.07B | 129.88 | 130.91 | 0 | 0 |
EZ futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EZJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| EZSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| EZDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| EZMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
| FJJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| FJSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| FJDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| FJMAR22 | 2022-03-16 | | | | | | | | | 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. |
|---|
| HMJUN21 | 2021-06-16 | 0.9238 | 0.9285 | 0.9285 | 0.0014 | 0.9238A | 0.9295B | 0.8743 | 0.9427 | 0 | 0 |
| HMSEP21 | 2021-09-15 | 0.9215 | 0.9261 | 0.9261 | 0.0013 | 0.9215A | 0.9272B | 0.8720 | 0.9300 | 0 | 0 |
| HMDEC21 | 2021-12-15 | 0.9191 | 0.9238 | 0.9238 | 0.0014 | 0.9191A | 0.9248B | 0.8696 | 0.9277 | 0 | 0 |
| HMMAR22 | 2022-03-16 | 0.9165 | 0.9210 | 0.9210 | 0.0014 | 0.9165A | 0.9220B | 0.9145 | 0.9220 | 0 | 0 |
HX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| HXJUN21 | 2021-06-16 | 0.9238 | 0.9285 | 0.9285 | 0.0014 | 0.9238A | 0.9295B | 0.8743 | 0.9427 | 0 | 2 |
| HXSEP21 | 2021-09-15 | 0.9215 | 0.9261 | 0.9261 | 0.0013 | 0.9215A | 0.9272B | 0.8720 | 0.9300 | 0 | 0 |
| HXDEC21 | 2021-12-15 | 0.9191 | 0.9238 | 0.9238 | 0.0014 | 0.9191A | 0.9248B | 0.8696 | 0.9277 | 0 | 0 |
| HXMAR22 | 2022-03-16 | 0.9165 | 0.9210 | 0.9210 | 0.0014 | 0.9165A | 0.9220B | 0.9145 | 0.9220 | 0 | 0 |
JM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| JMJUN21 | 2021-06-16 | 108.56 | 108.86 | 108.86 | -0.12 | 108.56A | 108.94B | 102.50 | 109.14 | 0 | 0 |
| JMSEP21 | 2021-09-15 | 108.45 | 108.76 | 108.76 | -0.12 | 108.45A | 108.84B | 102.38 | 109.03 | 0 | 0 |
| JMDEC21 | 2021-12-15 | 108.33 | 108.64 | 108.64 | -0.12 | 108.33A | 108.71B | 102.23 | 108.91 | 0 | 0 |
| JMMAR22 | 2022-03-16 | 108.14 | 108.44 | 108.44 | -0.12 | 108.14A | 108.51B | 108.14 | 108.68 | 0 | 0 |
JP futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| JPJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| JPSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| JPDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| JPMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
JX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| JXJUN21 | 2021-06-16 | 108.56 | 108.86 | 108.86 | -0.12 | 108.56A | 108.94B | 102.50 | 109.14 | 0 | 0 |
| JXSEP21 | 2021-09-15 | 108.45 | 108.76 | 108.76 | -0.12 | 108.45A | 108.84B | 102.38 | 109.03 | 0 | 0 |
| JXDEC21 | 2021-12-15 | 108.33 | 108.64 | 108.64 | -0.12 | 108.33A | 108.71B | 102.23 | 108.91 | 0 | 0 |
| JXMAR22 | 2022-03-16 | 108.14 | 108.44 | 108.44 | -0.12 | 108.14A | 108.51B | 108.14 | 108.68 | 0 | 0 |
KM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| 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 |
| KMMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
KX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| 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 |
| KXMAR22 | 2022-03-16 | | | | | | | | | 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. |
|---|
| 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 |
| NMMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
NX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| 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 |
| NXMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
PA futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| PAJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| PASEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| PADEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| PAMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
| PCJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| PCSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| PCDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| PCMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
| PFJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| PFSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| PFDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| PFMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
PM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| PMAPR21 | 2021-04-21 | 5.3990 | 5.3810 | 5.3810 | -0.0210 | 5.3790A | 5.4110B | 5.0760 | 5.4160 | 0 | 0 |
| PMMAY21 | 2021-05-19 | 5.3990 | 5.3800 | 5.3800 | -0.0220 | 5.3790A | 5.4100B | 5.1640 | 5.4160 | 0 | 0 |
| PMJUN21 | 2021-06-16 | 5.3980 | 5.3800 | 5.3800 | -0.0210 | 5.3780A | 5.4100B | 4.7980 | 5.4150 | 0 | 0 |
| PMSEP21 | 2021-09-15 | 5.3970 | 5.3790 | 5.3790 | -0.0210 | 5.3780A | 5.4080B | 4.8150 | 5.4130 | 0 | 0 |
| PMDEC21 | 2021-12-15 | 5.3980 | 5.3790 | 5.3790 | -0.0210 | 5.3780A | 5.4080B | 4.9040 | 5.4130 | 0 | 0 |
| PMMAR22 | 2022-03-16 | 5.4000 | 5.3800 | 5.3800 | -0.0220 | 5.3800A | 5.4090B | 5.3800 | 5.4140 | 0 | 0 |
PN futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| PNJUN21 | 2021-06-16 | 1.3924 | 1.3842 | 1.3842 | -0.0086 | 1.3836A | 1.3957B | 1.2284 | 1.4191 | 0 | 0 |
| PNSEP21 | 2021-09-15 | 1.3926 | 1.3845 | 1.3845 | -0.0086 | 1.3839A | 1.3960B | 1.2705 | 1.4194 | 0 | 0 |
| PNDEC21 | 2021-12-15 | 1.3929 | 1.3848 | 1.3848 | -0.0085 | 1.3842A | 1.3962B | 1.3234 | 1.4199 | 0 | 0 |
| PNMAR22 | 2022-03-16 | 1.3936 | 1.3855 | 1.3855 | -0.0085 | 1.3849A | 1.3969B | 1.3849 | 1.4001 | 0 | 0 |
PP futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| PPJUN21 | 2021-06-16 | 5.3980 | 5.3796 | 5.3796 | -0.0213 | 5.3780A | 5.4103B | 4.7977 | 5.4157 | 0 | 0 |
| PPSEP21 | 2021-09-15 | 5.3970 | 5.3784 | 5.3784 | -0.0212 | 5.3771A | 5.4087B | 4.8149 | 5.4137 | 0 | 0 |
| PPDEC21 | 2021-12-15 | 5.3976 | 5.3784 | 5.3784 | -0.0214 | 5.3777A | 5.4083B | 4.9035 | 5.4134 | 0 | 0 |
| PPMAR22 | 2022-03-16 | 5.3998 | 5.3800 | 5.3800 | -0.0215 | 5.3800A | 5.4091B | 5.3800 | 5.4146 | 0 | 0 |
PX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| PXJUN21 | 2021-06-16 | 1.3923 | 1.3842 | 1.3842 | -0.0086 | 1.3836A | 1.3957B | 1.2284 | 1.4191 | 0 | 0 |
| PXSEP21 | 2021-09-15 | 1.3926 | 1.3845 | 1.3845 | -0.0086 | 1.3839A | 1.3960B | 1.2705 | 1.4194 | 0 | 0 |
| PXDEC21 | 2021-12-15 | 1.3929 | 1.3848 | 1.3848 | -0.0085 | 1.3842A | 1.3962B | 1.3233 | 1.4198 | 0 | 0 |
| PXMAR22 | 2022-03-16 | 1.3937 | 1.3855 | 1.3855 | -0.0085 | 1.3849A | 1.3969B | 1.3849 | 1.4001 | 0 | 0 |
PY futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| PYJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| PYSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| PYDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| PYMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
SM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| 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 |
| SMMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
SX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| 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 |
| SXMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
UK futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| UKJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| UKSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| UKDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| UKMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
UM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| UMAPR21 | 2021-04-21 | 3.8720 | 3.8870 | 3.8870 | 0.0080 | 3.8720A | 3.8880B | 3.6820 | 3.8880 | 0 | 0 |
| UMMAY21 | 2021-05-19 | 3.8710 | 3.8860 | 3.8860 | 0.0080 | 3.8710A | 3.8870B | 3.6810 | 3.8870 | 0 | 0 |
| UMJUN21 | 2021-06-16 | 3.8710 | 3.8860 | 3.8860 | 0.0080 | 3.8710A | 3.8860B | 3.6190 | 3.9830 | 0 | 39 |
| UMSEP21 | 2021-09-15 | 3.8690 | 3.8850 | 3.8850 | 0.0090 | 3.8690A | 3.8840B | 3.6190 | 3.9630 | 0 | 4 |
| UMDEC21 | 2021-12-15 | 3.8690 | 3.8840 | 3.8840 | 0.0090 | 3.8690A | 3.8830B | 3.6200 | 3.8830 | 0 | 0 |
| UMMAR22 | 2022-03-16 | 3.8680 | 3.8830 | 3.8830 | 0.0080 | 3.8680A | 3.8820B | 3.8510 | 3.8820 | 0 | 0 |
UN futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| 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 |
| UNMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
US futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| USAPR21 | 2021-04-21 | 3.8720 | 3.8870 | 3.8870 | 0.0080 | 3.8720A | 3.8880B | 3.6820 | 3.8880 | 0 | 0 |
| USMAY21 | 2021-05-19 | 3.8710 | 3.8860 | 3.8860 | 0.0080 | 3.8710A | 3.8870B | 3.6810 | 3.8870 | 0 | 0 |
| USJUN21 | 2021-06-16 | 3.8710 | 3.8860 | 3.8860 | 0.0080 | 3.8710A | 3.8860B | 3.6190 | 3.9830 | 0 | 0 |
| USSEP21 | 2021-09-15 | 3.8690 | 3.8850 | 3.8850 | 0.0090 | 3.8690A | 3.8840B | 3.6190 | 3.9630 | 0 | 0 |
| USDEC21 | 2021-12-15 | 3.8690 | 3.8840 | 3.8840 | 0.0090 | 3.8690A | 3.8830B | 3.6200 | 3.8830 | 0 | 0 |
| USMAR22 | 2022-03-16 | 3.8680 | 3.8830 | 3.8830 | 0.0080 | 3.8680A | 3.8820B | 3.8510 | 3.8820 | 0 | 0 |
UW futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| 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 |
| UWMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
UX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| UXJUN21 | 2021-06-16 | 3.8701 | 3.8859 | 3.8859 | 0.0083 | 3.8701A | 3.8869B | 3.6181 | 3.9839 | 0 | 45 |
| UXSEP21 | 2021-09-15 | 3.8686 | 3.8842 | 3.8842 | 0.0084 | 3.8686A | 3.8849B | 3.6190 | 3.9635 | 0 | 5 |
| UXDEC21 | 2021-12-15 | 3.8682 | 3.8835 | 3.8835 | 0.0083 | 3.8682A | 3.8839B | 3.6193 | 3.8839 | 0 | 7 |
| UXMAR22 | 2022-03-16 | 3.8678 | 3.8826 | 3.8826 | 0.0081 | 3.8678A | 3.8829B | 3.8505 | 3.8829 | 0 | 0 |
ZU futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| ZUJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| ZUSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| ZUDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| ZUMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |
| ZYJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
| ZYSEP21 | 2021-09-15 | | | | | | | | | 0 | 0 |
| ZYDEC21 | 2021-12-15 | | | | | | | | | 0 | 0 |
| ZYMAR22 | 2022-03-16 | | | | | | | | | 0 | 0 |