Wyniki sesji z dnia 2021-03-30
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 | 0.7630 | 0.7617 | 0.7617 | -0.0020 | 0.7607A | 0.7640B | 0.6832 | 0.8007 | 0 | 0 |
| AMSEP21 | 2021-09-15 | 0.7632 | 0.7618 | 0.7618 | -0.0021 | 0.7608A | 0.7642B | 0.7022 | 0.8006 | 0 | 0 |
| AMDEC21 | 2021-12-15 | 0.7634 | 0.7620 | 0.7620 | -0.0020 | 0.7611A | 0.7644B | 0.7482 | 0.8005 | 0 | 0 |
| AMMAR22 | 2022-03-16 | 0.7635 | 0.7621 | 0.7621 | -0.0021 | 0.7612A | 0.7644B | 0.7581 | 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 | 0.7630 | 0.7617 | 0.7617 | -0.0020 | 0.7607A | 0.7640B | 0.6832 | 0.8007 | 0 | 0 |
| AXSEP21 | 2021-09-15 | 0.7632 | 0.7618 | 0.7618 | -0.0021 | 0.7608A | 0.7642B | 0.7022 | 0.8006 | 0 | 0 |
| AXDEC21 | 2021-12-15 | 0.7639 | 0.7620 | 0.7620 | -0.0020 | 0.7611A | 0.7644B | 0.7482 | 0.8005 | 0 | 0 |
| AXMAR22 | 2022-03-16 | 0.7640 | 0.7621 | 0.7621 | -0.0021 | 0.7612A | 0.7644B | 0.7581 | 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 | 1.2595 | 1.2636 | 1.2636 | 0.0037 | 1.2581A | 1.2644B | 1.2393 | 1.3696 | 0 | 0 |
| CASEP21 | 2021-09-15 | 1.2596 | 1.2637 | 1.2637 | 0.0038 | 1.2582A | 1.2643B | 1.2395 | 1.3401 | 0 | 0 |
| CADEC21 | 2021-12-15 | 1.2597 | 1.2637 | 1.2637 | 0.0037 | 1.2583A | 1.2644B | 1.2399 | 1.2942 | 0 | 0 |
| CAMAR22 | 2022-03-16 | 1.2595 | 1.2635 | 1.2635 | 0.0038 | 1.2581A | 1.2641B | 1.2400 | 1.2641 | 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 | 4.2160 | 4.2180 | 4.2180 | -0.0010 | 4.2050A | 4.2190B | 4.0720 | 4.2370 | 0 | 0 |
| CMMAY21 | 2021-05-19 | 4.2190 | 4.2210 | 4.2210 | 0.0000 | 4.2080A | 4.2210B | 4.0740 | 4.2260 | 0 | 0 |
| CMJUN21 | 2021-06-16 | 4.2210 | 4.2230 | 4.2230 | -0.0010 | 4.2100A | 4.2240B | 4.0720 | 4.3750 | 0 | 0 |
| CMSEP21 | 2021-09-15 | 4.2300 | 4.2320 | 4.2320 | 0.0000 | 4.2190A | 4.2320B | 4.0860 | 4.3850 | 0 | 0 |
| CMDEC21 | 2021-12-15 | 4.2410 | 4.2430 | 4.2430 | 0.0000 | 4.2300A | 4.2430B | 4.0970 | 4.3030 | 0 | 0 |
| CMMAR22 | 2022-03-16 | 4.2530 | 4.2540 | 4.2540 | 0.0000 | 4.2420A | 4.2540B | 4.2030 | 4.2570 | 0 | 0 |
CN futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| CNJUN21 | 2021-06-16 | 1.2596 | 1.2636 | 1.2636 | 0.0037 | 1.2581A | 1.2644B | 1.2393 | 1.3696 | 0 | 0 |
| CNSEP21 | 2021-09-15 | 1.2596 | 1.2637 | 1.2637 | 0.0038 | 1.2582A | 1.2643B | 1.2395 | 1.3401 | 0 | 0 |
| CNDEC21 | 2021-12-15 | 1.2597 | 1.2637 | 1.2637 | 0.0037 | 1.2583A | 1.2644B | 1.2399 | 1.2942 | 0 | 0 |
| CNMAR22 | 2022-03-16 | 1.2595 | 1.2635 | 1.2635 | 0.0038 | 1.2581A | 1.2641B | 1.2400 | 1.2641 | 0 | 0 |
CX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| CXJUN21 | 2021-06-16 | 4.2208 | 4.2230 | 4.2230 | -0.0005 | 4.2098A | 4.2240B | 4.0714 | 4.3752 | 0 | 0 |
| CXSEP21 | 2021-09-15 | 4.2299 | 4.2317 | 4.2317 | -0.0005 | 4.2188A | 4.2324B | 4.0854 | 4.3854 | 0 | 0 |
| CXDEC21 | 2021-12-15 | 4.2408 | 4.2424 | 4.2424 | 0.0003 | 4.2298A | 4.2433B | 4.0964 | 4.3036 | 0 | 0 |
| CXMAR22 | 2022-03-16 | 4.2523 | 4.2539 | 4.2539 | 0.0002 | 4.2416A | 4.2549B | 4.2021 | 4.2571 | 0 | 0 |
DM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| DMAPR21 | 2021-04-21 | 1.1740 | 1.1731 | 1.1731 | -0.0053 | 1.1720A | 1.1755B | 1.1720 | 1.2256 | 0 | 0 |
| DMMAY21 | 2021-05-19 | 1.1749 | 1.1738 | 1.1738 | -0.0052 | 1.1727A | 1.1762B | 1.1727 | 1.2263 | 0 | 0 |
| DMJUN21 | 2021-06-16 | 1.1761 | 1.1746 | 1.1746 | -0.0051 | 1.1734A | 1.1770B | 1.1287 | 1.2353 | 0 | 0 |
| DMSEP21 | 2021-09-15 | 1.1785 | 1.1769 | 1.1769 | -0.0052 | 1.1758A | 1.1793B | 1.1717 | 1.2377 | 0 | 0 |
| DMDEC21 | 2021-12-15 | 1.1807 | 1.1799 | 1.1799 | -0.0046 | 1.1787A | 1.1821B | 1.1787 | 1.2405 | 0 | 0 |
| DMMAR22 | 2022-03-16 | 1.1834 | 1.1825 | 1.1825 | -0.0049 | 1.1813A | 1.1847B | 1.1813 | 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 | 1.1761 | 1.1746 | 1.1746 | -0.0051 | 1.1734A | 1.1770B | 1.1287 | 1.2353 | 0 | 27 |
| DXSEP21 | 2021-09-15 | 1.1785 | 1.1769 | 1.1769 | -0.0052 | 1.1758A | 1.1793B | 1.1717 | 1.2377 | 0 | 0 |
| DXDEC21 | 2021-12-15 | 1.1813 | 1.1799 | 1.1799 | -0.0046 | 1.1787A | 1.1821B | 1.1787 | 1.2405 | 0 | 0 |
| DXMAR22 | 2022-03-16 | 1.1834 | 1.1825 | 1.1825 | -0.0049 | 1.1813A | 1.1847B | 1.1813 | 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 | 0.8544 | 0.8562 | 0.8562 | 0.0015 | 0.8537A | 0.8566B | 0.8520 | 0.9254 | 0 | 1 |
| EBSEP21 | 2021-09-15 | 0.8560 | 0.8577 | 0.8577 | 0.0015 | 0.8552A | 0.8581B | 0.8536 | 0.9268 | 0 | 0 |
| EBDEC21 | 2021-12-15 | 0.8576 | 0.8593 | 0.8593 | 0.0015 | 0.8569A | 0.8597B | 0.8551 | 0.9268 | 0 | 0 |
| EBMAR22 | 2022-03-16 | 0.8593 | 0.8610 | 0.8610 | 0.0015 | 0.8585A | 0.8613B | 0.8568 | 0.8705 | 0 | 0 |
EC futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| ECJUN21 | 2021-06-16 | 26.151 | 26.183 | 26.183 | 0.023 | 26.146A | 26.212B | 25.743 | 27.519 | 0 | 0 |
| ECSEP21 | 2021-09-15 | 26.208 | 26.235 | 26.235 | 0.023 | 26.203A | 26.259B | 25.802 | 27.545 | 0 | 0 |
| ECDEC21 | 2021-12-15 | 26.273 | 26.298 | 26.298 | 0.023 | 26.268A | 26.317B | 25.870 | 26.515 | 0 | 0 |
| ECMAR22 | 2022-03-16 | 26.370 | 26.378 | 26.378 | 0.025 | 26.353A | 26.394B | 26.328 | 26.512 | 0 | 0 |
ED futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EDAPR21 | 2021-04-21 | 1.1741 | 1.1731 | 1.1731 | -0.0053 | 1.1720A | 1.1755B | 1.1720 | 1.2256 | 0 | 0 |
| EDMAY21 | 2021-05-19 | 1.1748 | 1.1738 | 1.1738 | -0.0052 | 1.1727A | 1.1762B | 1.1727 | 1.2263 | 0 | 0 |
| EDJUN21 | 2021-06-16 | 1.1756 | 1.1746 | 1.1746 | -0.0051 | 1.1734A | 1.1770B | 1.1287 | 1.2353 | 0 | 0 |
| EDSEP21 | 2021-09-15 | 1.1785 | 1.1769 | 1.1769 | -0.0052 | 1.1758A | 1.1793B | 1.1717 | 1.2377 | 0 | 0 |
| EDDEC21 | 2021-12-15 | 1.1807 | 1.1799 | 1.1799 | -0.0046 | 1.1787A | 1.1821B | 1.1787 | 1.2405 | 0 | 0 |
| EDMAR22 | 2022-03-16 | 1.1840 | 1.1825 | 1.1825 | -0.0049 | 1.1813A | 1.1847B | 1.1813 | 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 | 26.151 | 26.183 | 26.183 | 0.023 | 26.146A | 26.212B | 25.743 | 27.519 | 0 | 0 |
| EESEP21 | 2021-09-15 | 26.208 | 26.235 | 26.235 | 0.023 | 26.203A | 26.259B | 25.802 | 27.545 | 0 | 0 |
| EEDEC21 | 2021-12-15 | 26.273 | 26.298 | 26.298 | 0.023 | 26.268A | 26.317B | 25.870 | 26.515 | 0 | 0 |
| EEMAR22 | 2022-03-16 | 26.370 | 26.378 | 26.378 | 0.025 | 26.353A | 26.394B | 26.328 | 26.512 | 0 | 0 |
EF futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EFJUN21 | 2021-06-16 | 1.1049 | 1.1047 | 1.1047 | -0.0007 | 1.1040A | 1.1061B | 1.0593 | 1.1135 | 0 | 1 |
| EFSEP21 | 2021-09-15 | 1.1044 | 1.1041 | 1.1041 | -0.0007 | 1.1035A | 1.1054B | 1.0642 | 1.1126 | 0 | 0 |
| EFDEC21 | 2021-12-15 | 1.1040 | 1.1035 | 1.1035 | -0.0007 | 1.1028A | 1.1048B | 1.0721 | 1.1122 | 0 | 0 |
| EFMAR22 | 2022-03-16 | 1.1034 | 1.1030 | 1.1030 | -0.0006 | 1.1024A | 1.1042B | 1.0998 | 1.1066 | 0 | 0 |
EH futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EHJUN21 | 2021-06-16 | 364.02 | 364.43 | 364.43 | 0.32 | 364.02A | 364.50B | 346.74 | 372.10 | 0 | 0 |
| EHSEP21 | 2021-09-15 | 365.46 | 365.85 | 365.85 | 0.31 | 365.46A | 365.88B | 356.58 | 373.46 | 0 | 0 |
| EHDEC21 | 2021-12-15 | 366.86 | 367.23 | 367.23 | 0.28 | 366.86A | 367.16B | 358.82 | 372.92 | 0 | 0 |
| EHMAR22 | 2022-03-16 | 368.40 | 368.71 | 368.71 | 0.38 | 368.42A | 368.61B | 367.77 | 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 | 129.49 | 129.55 | 129.55 | 0.19 | 129.44A | 129.65B | 119.91 | 130.61 | 0 | 0 |
| EJSEP21 | 2021-09-15 | 129.62 | 129.69 | 129.69 | 0.21 | 129.57A | 129.78B | 122.05 | 130.74 | 0 | 0 |
| EJDEC21 | 2021-12-15 | 129.72 | 129.79 | 129.79 | 0.18 | 129.69A | 129.88B | 125.54 | 130.85 | 0 | 0 |
| EJMAR22 | 2022-03-16 | 129.81 | 129.90 | 129.90 | 0.21 | 129.80A | 129.97B | 128.78 | 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 | 4.6640 | 4.6610 | 4.6610 | -0.0040 | 4.6520A | 4.6620B | 4.4780 | 4.6690 | 0 | 31 |
| EMMAY21 | 2021-05-19 | 4.6660 | 4.6630 | 4.6630 | -0.0040 | 4.6540A | 4.6640B | 4.4860 | 4.6720 | 0 | 0 |
| EMJUN21 | 2021-06-16 | 4.6680 | 4.6650 | 4.6650 | -0.0040 | 4.6560A | 4.6660B | 4.4070 | 4.6740 | 0 | 33 |
| EMSEP21 | 2021-09-15 | 4.6710 | 4.6730 | 4.6730 | -0.0030 | 4.6630A | 4.6730B | 4.4510 | 4.6800 | 0 | 0 |
| EMDEC21 | 2021-12-15 | 4.6810 | 4.6820 | 4.6820 | -0.0020 | 4.6730A | 4.6830B | 4.4720 | 4.6880 | 0 | 12 |
| EMMAR22 | 2022-03-16 | 4.6910 | 4.6920 | 4.6920 | -0.0030 | 4.6830A | 4.6910B | 4.6310 | 4.6980 | 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 | 0.8545 | 0.8562 | 0.8562 | 0.0015 | 0.8537A | 0.8566B | 0.8520 | 0.9254 | 0 | 0 |
| EPSEP21 | 2021-09-15 | 0.8560 | 0.8577 | 0.8577 | 0.0015 | 0.8552A | 0.8581B | 0.8536 | 0.9268 | 0 | 0 |
| EPDEC21 | 2021-12-15 | 0.8577 | 0.8593 | 0.8593 | 0.0015 | 0.8569A | 0.8597B | 0.8551 | 0.9268 | 0 | 0 |
| EPMAR22 | 2022-03-16 | 0.8593 | 0.8610 | 0.8610 | 0.0015 | 0.8585A | 0.8613B | 0.8568 | 0.8705 | 0 | 0 |
ES futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| ESJUN21 | 2021-06-16 | 1.1049 | 1.1047 | 1.1047 | -0.0007 | 1.1040A | 1.1061B | 1.0593 | 1.1135 | 0 | 0 |
| ESSEP21 | 2021-09-15 | 1.1044 | 1.1041 | 1.1041 | -0.0007 | 1.1035A | 1.1054B | 1.0642 | 1.1126 | 0 | 0 |
| ESDEC21 | 2021-12-15 | 1.1040 | 1.1035 | 1.1035 | -0.0007 | 1.1028A | 1.1048B | 1.0721 | 1.1122 | 0 | 0 |
| ESMAR22 | 2022-03-16 | 1.1034 | 1.1030 | 1.1030 | -0.0006 | 1.1024A | 1.1042B | 1.0998 | 1.1066 | 0 | 0 |
EU futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EUAPR21 | 2021-04-21 | 4.6640 | 4.6610 | 4.6610 | -0.0040 | 4.6520A | 4.6620B | 4.4780 | 4.6690 | 0 | 0 |
| EUMAY21 | 2021-05-19 | 4.6660 | 4.6630 | 4.6630 | -0.0040 | 4.6540A | 4.6640B | 4.4860 | 4.6720 | 0 | 0 |
| EUJUN21 | 2021-06-16 | 4.6680 | 4.6650 | 4.6650 | -0.0040 | 4.6560A | 4.6660B | 4.4070 | 4.6740 | 0 | 0 |
| EUSEP21 | 2021-09-15 | 4.6710 | 4.6730 | 4.6730 | -0.0030 | 4.6630A | 4.6730B | 4.4510 | 4.6800 | 0 | 0 |
| EUDEC21 | 2021-12-15 | 4.6820 | 4.6820 | 4.6820 | -0.0020 | 4.6730A | 4.6830B | 4.4720 | 4.6880 | 0 | 0 |
| EUMAR22 | 2022-03-16 | 4.6910 | 4.6920 | 4.6920 | -0.0030 | 4.6830A | 4.6920B | 4.6310 | 4.6980 | 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 | 4.6677 | 4.6650 | 4.6650 | -0.0038 | 4.6556A | 4.6669B | 4.3586 | 115.9165 | 0 | 299 |
| EXSEP21 | 2021-09-15 | 4.6752 | 4.6721 | 4.6721 | -0.0037 | 4.6629A | 4.6737B | 4.3848 | 4.6806 | 0 | 10 |
| EXDEC21 | 2021-12-15 | 4.6801 | 4.6815 | 4.6815 | -0.0025 | 4.6727A | 4.6830B | 4.4110 | 4.6882 | 0 | 22 |
| EXMAR22 | 2022-03-16 | 4.6901 | 4.6919 | 4.6919 | -0.0025 | 4.6827A | 4.6918B | 4.4362 | 4.8626 | 0 | 0 |
| EXJUN22 | 2022-06-15 | 4.7030 | 4.7029 | 4.7029 | -0.0020 | 4.6946A | 4.7016B | 4.4464 | 4.7849 | 0 | 0 |
| EXSEP22 | 2022-09-21 | 4.7180 | 4.7177 | 4.7177 | -0.0006 | 4.7098A | 4.7167B | 4.4584 | 4.7203 | 0 | 0 |
| EXDEC22 | 2022-12-21 | 4.7321 | 4.7335 | 4.7335 | 0.0011 | 4.7253A | 4.7311B | 4.4714 | 4.7338 | 0 | 0 |
| EXMAR23 | 2023-03-15 | 4.7412 | 4.7483 | 4.7483 | 0.0027 | 4.7405A | 4.7451B | 4.4827 | 4.7463 | 0 | 0 |
| EXJUN23 | 2023-06-21 | 4.7613 | 4.7695 | 4.7695 | 0.0038 | 4.7613A | 4.7644B | 4.4961 | 4.7656 | 0 | 0 |
| EXSEP23 | 2023-09-20 | 4.7835 | 4.7900 | 4.7900 | 0.0049 | 4.7835A | 4.7846B | 4.5644 | 4.7846 | 0 | 0 |
| EXDEC23 | 2023-12-20 | 4.8025 | 4.8105 | 4.8105 | 0.0061 | 4.8025A | 4.8038B | 4.5905 | 4.8038 | 0 | 0 |
| EXMAR24 | 2024-03-20 | | 4.8310 | 4.8310 | 0.0072 | 4.8245A | 4.8237B | 4.7591 | 4.8237 | 0 | 0 |
EY futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EYJUN21 | 2021-06-16 | 129.50 | 129.55 | 129.55 | 0.19 | 129.44A | 129.65B | 119.91 | 130.61 | 0 | 0 |
| EYSEP21 | 2021-09-15 | 129.66 | 129.69 | 129.69 | 0.21 | 129.57A | 129.78B | 122.05 | 130.74 | 0 | 0 |
| EYDEC21 | 2021-12-15 | 129.72 | 129.79 | 129.79 | 0.18 | 129.69A | 129.88B | 125.54 | 130.85 | 0 | 0 |
| EYMAR22 | 2022-03-16 | 129.82 | 129.90 | 129.90 | 0.21 | 129.80A | 129.97B | 128.78 | 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 | 0.9399 | 0.9406 | 0.9406 | 0.0038 | 0.9393A | 0.9414B | 0.8743 | 0.9427 | 0 | 0 |
| HMSEP21 | 2021-09-15 | 0.9375 | 0.9383 | 0.9383 | 0.0039 | 0.9369A | 0.9390B | 0.8720 | 0.9390 | 0 | 0 |
| HMDEC21 | 2021-12-15 | 0.9346 | 0.9354 | 0.9354 | 0.0034 | 0.9342A | 0.9361B | 0.8696 | 0.9361 | 0 | 0 |
| HMMAR22 | 2022-03-16 | 0.9316 | 0.9329 | 0.9329 | 0.0037 | 0.9317A | 0.9336B | 0.9145 | 0.9336 | 0 | 0 |
HX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| HXJUN21 | 2021-06-16 | 0.9399 | 0.9406 | 0.9406 | 0.0038 | 0.9393A | 0.9414B | 0.8743 | 0.9427 | 0 | 2 |
| HXSEP21 | 2021-09-15 | 0.9375 | 0.9383 | 0.9383 | 0.0039 | 0.9369A | 0.9390B | 0.8720 | 0.9390 | 0 | 0 |
| HXDEC21 | 2021-12-15 | 0.9346 | 0.9354 | 0.9354 | 0.0034 | 0.9342A | 0.9361B | 0.8696 | 0.9361 | 0 | 0 |
| HXMAR22 | 2022-03-16 | 0.9321 | 0.9329 | 0.9329 | 0.0037 | 0.9317A | 0.9336B | 0.9145 | 0.9336 | 0 | 0 |
JM futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| JMJUN21 | 2021-06-16 | 110.16 | 110.31 | 110.31 | 0.66 | 110.16A | 110.32B | 102.50 | 110.32 | 0 | 2 |
| JMSEP21 | 2021-09-15 | 110.06 | 110.20 | 110.20 | 0.65 | 110.05A | 110.21B | 102.38 | 110.21 | 0 | 0 |
| JMDEC21 | 2021-12-15 | 109.87 | 110.02 | 110.02 | 0.59 | 109.87A | 110.03B | 102.23 | 110.03 | 0 | 0 |
| JMMAR22 | 2022-03-16 | 109.72 | 109.87 | 109.87 | 0.65 | 109.72A | 109.87B | 107.89 | 109.87 | 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 | 110.14 | 110.31 | 110.31 | 0.66 | 110.16A | 110.32B | 102.50 | 110.32 | 0 | 0 |
| JXSEP21 | 2021-09-15 | 110.06 | 110.20 | 110.20 | 0.65 | 110.05A | 110.21B | 102.38 | 110.21 | 0 | 0 |
| JXDEC21 | 2021-12-15 | 109.87 | 110.02 | 110.02 | 0.59 | 109.87A | 110.03B | 102.23 | 110.03 | 0 | 0 |
| JXMAR22 | 2022-03-16 | 109.72 | 109.87 | 109.87 | 0.65 | 109.72A | 109.87B | 107.89 | 109.87 | 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 | 5.4610 | 5.4500 | 5.4500 | -0.0140 | 5.4480A | 5.4630B | 5.0760 | 5.4720 | 0 | 0 |
| PMMAY21 | 2021-05-19 | 5.4610 | 5.4490 | 5.4490 | -0.0140 | 5.4480A | 5.4610B | 5.1640 | 5.4720 | 0 | 0 |
| PMJUN21 | 2021-06-16 | 5.4610 | 5.4490 | 5.4490 | -0.0140 | 5.4470A | 5.4610B | 4.7980 | 5.4710 | 0 | 0 |
| PMSEP21 | 2021-09-15 | 5.4600 | 5.4470 | 5.4470 | -0.0140 | 5.4460A | 5.4590B | 4.8150 | 5.4690 | 0 | 0 |
| PMDEC21 | 2021-12-15 | 5.4600 | 5.4480 | 5.4480 | -0.0130 | 5.4480A | 5.4600B | 4.9040 | 5.4690 | 0 | 0 |
| PMMAR22 | 2022-03-16 | 5.4600 | 5.4490 | 5.4490 | -0.0130 | 5.4490A | 5.4600B | 5.3290 | 5.4700 | 0 | 0 |
PN futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| PNJUN21 | 2021-06-16 | 1.3760 | 1.3719 | 1.3719 | -0.0083 | 1.3713A | 1.3781B | 1.2284 | 1.4191 | 0 | 0 |
| PNSEP21 | 2021-09-15 | 1.3763 | 1.3722 | 1.3722 | -0.0083 | 1.3716A | 1.3784B | 1.2705 | 1.4194 | 0 | 0 |
| PNDEC21 | 2021-12-15 | 1.3772 | 1.3730 | 1.3730 | -0.0078 | 1.3724A | 1.3792B | 1.3234 | 1.4199 | 0 | 0 |
| PNMAR22 | 2022-03-16 | 1.3776 | 1.3734 | 1.3734 | -0.0083 | 1.3728A | 1.3794B | 1.3700 | 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 | 5.4603 | 5.4487 | 5.4487 | -0.0138 | 5.4469A | 5.4619B | 4.7977 | 5.4717 | 0 | 0 |
| PPSEP21 | 2021-09-15 | 5.4592 | 5.4473 | 5.4473 | -0.0137 | 5.4458A | 5.4602B | 4.8149 | 5.4698 | 0 | 0 |
| PPDEC21 | 2021-12-15 | 5.4600 | 5.4479 | 5.4479 | -0.0129 | 5.4471A | 5.4594B | 4.9035 | 5.4690 | 0 | 0 |
| PPMAR22 | 2022-03-16 | 5.4615 | 5.4494 | 5.4494 | -0.0128 | 5.4486A | 5.4605B | 5.3284 | 5.4703 | 0 | 0 |
PX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| PXJUN21 | 2021-06-16 | 1.3767 | 1.3719 | 1.3719 | -0.0083 | 1.3713A | 1.3781B | 1.2284 | 1.4191 | 0 | 0 |
| PXSEP21 | 2021-09-15 | 1.3771 | 1.3722 | 1.3722 | -0.0083 | 1.3716A | 1.3784B | 1.2705 | 1.4194 | 0 | 0 |
| PXDEC21 | 2021-12-15 | 1.3779 | 1.3730 | 1.3730 | -0.0078 | 1.3724A | 1.3792B | 1.3233 | 1.4198 | 0 | 0 |
| PXMAR22 | 2022-03-16 | 1.3776 | 1.3734 | 1.3734 | -0.0083 | 1.3728A | 1.3794B | 1.3700 | 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 | 3.9710 | 3.9730 | 3.9730 | 0.0150 | 3.9600A | 3.9750B | 3.6820 | 3.9750 | 0 | 0 |
| UMMAY21 | 2021-05-19 | 3.9660 | 3.9720 | 3.9720 | 0.0150 | 3.9590A | 3.9740B | 3.6810 | 3.9740 | 0 | 0 |
| UMJUN21 | 2021-06-16 | 3.9690 | 3.9720 | 3.9720 | 0.0150 | 3.9580A | 3.9730B | 3.6190 | 3.9830 | 0 | 41 |
| UMSEP21 | 2021-09-15 | 3.9670 | 3.9700 | 3.9700 | 0.0150 | 3.9570A | 3.9710B | 3.6190 | 3.9710 | 0 | 4 |
| UMDEC21 | 2021-12-15 | 3.9610 | 3.9680 | 3.9680 | 0.0140 | 3.9550A | 3.9690B | 3.6200 | 3.9690 | 0 | 2 |
| UMMAR22 | 2022-03-16 | 3.9640 | 3.9680 | 3.9680 | 0.0160 | 3.9550A | 3.9690B | 3.8510 | 3.9690 | 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 | 3.9670 | 3.9730 | 3.9730 | 0.0150 | 3.9600A | 3.9750B | 3.6820 | 3.9750 | 0 | 0 |
| USMAY21 | 2021-05-19 | 3.9700 | 3.9720 | 3.9720 | 0.0150 | 3.9590A | 3.9740B | 3.6810 | 3.9740 | 0 | 0 |
| USJUN21 | 2021-06-16 | 3.9690 | 3.9720 | 3.9720 | 0.0150 | 3.9580A | 3.9730B | 3.6190 | 3.9830 | 0 | 0 |
| USSEP21 | 2021-09-15 | 3.9670 | 3.9700 | 3.9700 | 0.0150 | 3.9570A | 3.9710B | 3.6190 | 3.9710 | 0 | 0 |
| USDEC21 | 2021-12-15 | 3.9650 | 3.9680 | 3.9680 | 0.0140 | 3.9550A | 3.9690B | 3.6200 | 3.9690 | 0 | 0 |
| USMAR22 | 2022-03-16 | 3.9600 | 3.9680 | 3.9680 | 0.0160 | 3.9550A | 3.9690B | 3.8510 | 3.9690 | 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 | 3.9697 | 3.9717 | 3.9717 | 0.0152 | 3.9579A | 3.9737B | 3.6181 | 3.9839 | 0 | 45 |
| UXSEP21 | 2021-09-15 | 3.9676 | 3.9697 | 3.9697 | 0.0151 | 3.9562A | 3.9717B | 3.6190 | 3.9717 | 0 | 5 |
| UXDEC21 | 2021-12-15 | 3.9648 | 3.9678 | 3.9678 | 0.0142 | 3.9547A | 3.9693B | 3.6193 | 3.9693 | 0 | 7 |
| UXMAR22 | 2022-03-16 | 3.9608 | 3.9678 | 3.9678 | 0.0154 | 3.9550A | 3.9694B | 3.8505 | 3.9694 | 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 |