Wyniki sesji z dnia 2021-04-22
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 | | 0.7756 | 0.7756 | 0.0026 | 0.7756A | 0.7756B | 0.6832 | 0.8007 | 0 | 0 |
AMSEP21 | 2021-09-15 | | 0.7758 | 0.7758 | 0.0026 | 0.7758A | 0.7758B | 0.7022 | 0.8006 | 0 | 0 |
AMDEC21 | 2021-12-15 | | 0.7761 | 0.7761 | 0.0027 | 0.7762A | 0.7760B | 0.7482 | 0.8005 | 0 | 0 |
AMMAR22 | 2022-03-16 | | 0.7762 | 0.7762 | 0.0027 | 0.7762A | 0.7761B | 0.7556 | 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 | | 0.7756 | 0.7756 | 0.0026 | 0.7756A | 0.7756B | 0.6832 | 0.8007 | 0 | 0 |
AXSEP21 | 2021-09-15 | | 0.7758 | 0.7758 | 0.0026 | 0.7758A | 0.7758B | 0.7022 | 0.8006 | 0 | 0 |
AXDEC21 | 2021-12-15 | | 0.7761 | 0.7761 | 0.0027 | 0.7762A | 0.7760B | 0.7482 | 0.8005 | 0 | 0 |
AXMAR22 | 2022-03-16 | | 0.7762 | 0.7762 | 0.0027 | 0.7762A | 0.7761B | 0.7556 | 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 | 1.2503 | 1.2504 | 1.2504 | -0.0024 | 1.2503A | 1.2504B | 1.2393 | 1.3696 | 0 | 0 |
CASEP21 | 2021-09-15 | 1.2502 | 1.2503 | 1.2503 | -0.0024 | 1.2502A | 1.2502B | 1.2395 | 1.3401 | 0 | 0 |
CADEC21 | 2021-12-15 | | 1.2500 | 1.2500 | -0.0025 | 1.2501A | 1.2500B | 1.2399 | 1.2942 | 0 | 0 |
CAMAR22 | 2022-03-16 | | 1.2500 | 1.2500 | -0.0025 | 1.2502A | 1.2499B | 1.2400 | 1.2647 | 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. |
CMMAY21 | 2021-05-19 | | 4.1320 | 4.1320 | -0.0010 | 4.1350A | 4.1290B | 4.0740 | 4.2260 | 0 | 0 |
CMJUN21 | 2021-06-16 | | 4.1340 | 4.1340 | -0.0020 | 4.1370A | 4.1310B | 4.0720 | 4.3750 | 0 | 3 |
CMJUL21 | 2021-07-21 | | 4.1370 | 4.1370 | | 4.1400A | 4.1340B | 4.1400 | 4.1340 | 0 | 0 |
CMSEP21 | 2021-09-15 | | 4.1430 | 4.1430 | -0.0020 | 4.1460A | 4.1390B | 4.0860 | 4.3850 | 0 | 0 |
CMDEC21 | 2021-12-15 | | 4.1530 | 4.1530 | -0.0010 | 4.1560A | 4.1490B | 4.0970 | 4.3030 | 0 | 0 |
CMMAR22 | 2022-03-16 | | 4.1640 | 4.1640 | -0.0010 | 4.1670A | 4.1590B | 4.1480 | 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 | 1.2503 | 1.2504 | 1.2504 | -0.0024 | 1.2503A | 1.2504B | 1.2393 | 1.3696 | 0 | 0 |
CNSEP21 | 2021-09-15 | 1.2502 | 1.2503 | 1.2503 | -0.0024 | 1.2502A | 1.2502B | 1.2395 | 1.3401 | 0 | 0 |
CNDEC21 | 2021-12-15 | | 1.2500 | 1.2500 | -0.0025 | 1.2501A | 1.2500B | 1.2399 | 1.2942 | 0 | 0 |
CNMAR22 | 2022-03-16 | | 1.2500 | 1.2500 | -0.0025 | 1.2502A | 1.2499B | 1.2400 | 1.2647 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXJUN21 | 2021-06-16 | | 4.1341 | 4.1341 | -0.0014 | 4.1367A | 4.1314B | 4.0714 | 4.3752 | 0 | 0 |
CXSEP21 | 2021-09-15 | | 4.1428 | 4.1428 | -0.0014 | 4.1458A | 4.1398B | 4.0854 | 4.3854 | 0 | 0 |
CXDEC21 | 2021-12-15 | | 4.1524 | 4.1524 | -0.0015 | 4.1558A | 4.1493B | 4.0964 | 4.3036 | 0 | 0 |
CXMAR22 | 2022-03-16 | | 4.1632 | 4.1632 | -0.0017 | 4.1669A | 4.1597B | 4.1474 | 4.2576 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMMAY21 | 2021-05-19 | | 1.2043 | 1.2043 | 0.0028 | 1.2043A | 1.2043B | 1.1727 | 1.2263 | 0 | 0 |
DMJUN21 | 2021-06-16 | | 1.2050 | 1.2050 | 0.0028 | 1.2050A | 1.2050B | 1.1287 | 1.2353 | 0 | 6 |
DMJUL21 | 2021-07-21 | | 1.2059 | 1.2059 | | 1.2059A | 1.2059B | 1.2059 | 1.2059 | 0 | 0 |
DMSEP21 | 2021-09-15 | | 1.2074 | 1.2074 | 0.0029 | 1.2074A | 1.2073B | 1.1717 | 1.2377 | 0 | 0 |
DMDEC21 | 2021-12-15 | 1.2101 | 1.2100 | 1.2100 | 0.0027 | 1.2101A | 1.2101B | 1.1787 | 1.2405 | 0 | 0 |
DMMAR22 | 2022-03-16 | | 1.2128 | 1.2128 | 0.0029 | 1.2128A | 1.2126B | 1.1813 | 1.2168 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXJUN21 | 2021-06-16 | | 1.2050 | 1.2050 | 0.0028 | 1.2050A | 1.2050B | 1.1287 | 1.2353 | 0 | 27 |
DXSEP21 | 2021-09-15 | | 1.2074 | 1.2074 | 0.0029 | 1.2074A | 1.2073B | 1.1717 | 1.2377 | 0 | 2 |
DXDEC21 | 2021-12-15 | 1.2101 | 1.2100 | 1.2100 | 0.0027 | 1.2101A | 1.2101B | 1.1787 | 1.2405 | 0 | 0 |
DXMAR22 | 2022-03-16 | | 1.2128 | 1.2128 | 0.0029 | 1.2128A | 1.2126B | 1.1813 | 1.2168 | 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 | | 0.8649 | 0.8649 | 0.0008 | 0.8649A | 0.8648B | 0.8505 | 0.9254 | 0 | 2 |
EBSEP21 | 2021-09-15 | | 0.8664 | 0.8664 | 0.0009 | 0.8664A | 0.8663B | 0.8520 | 0.9268 | 0 | 0 |
EBDEC21 | 2021-12-15 | | 0.8679 | 0.8679 | 0.0008 | 0.8680A | 0.8678B | 0.8536 | 0.9268 | 0 | 0 |
EBMAR22 | 2022-03-16 | | 0.8695 | 0.8695 | 0.0008 | 0.8696A | 0.8693B | 0.8553 | 0.8770 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECJUN21 | 2021-06-16 | | 25.889 | 25.889 | -0.004 | 25.897A | 25.878B | 25.743 | 27.519 | 0 | 0 |
ECSEP21 | 2021-09-15 | | 25.942 | 25.942 | -0.005 | 25.954A | 25.927B | 25.802 | 27.545 | 0 | 0 |
ECDEC21 | 2021-12-15 | | 26.003 | 26.003 | -0.003 | 26.019A | 25.980B | 25.870 | 26.515 | 0 | 0 |
ECMAR22 | 2022-03-16 | | 26.078 | 26.078 | -0.002 | 26.100A | 26.054B | 26.052 | 26.512 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDMAY21 | 2021-05-19 | | 1.2043 | 1.2043 | 0.0028 | 1.2043A | 1.2043B | 1.1727 | 1.2263 | 0 | 0 |
EDJUN21 | 2021-06-16 | | 1.2050 | 1.2050 | 0.0028 | 1.2050A | 1.2050B | 1.1287 | 1.2353 | 0 | 0 |
EDJUL21 | 2021-07-21 | | 1.2059 | 1.2059 | | 1.2059A | 1.2059B | 1.2059 | 1.2059 | 0 | 0 |
EDSEP21 | 2021-09-15 | | 1.2074 | 1.2074 | 0.0029 | 1.2074A | 1.2073B | 1.1717 | 1.2377 | 0 | 0 |
EDDEC21 | 2021-12-15 | 1.2101 | 1.2100 | 1.2100 | 0.0027 | 1.2101A | 1.2101B | 1.1787 | 1.2405 | 0 | 0 |
EDMAR22 | 2022-03-16 | | 1.2128 | 1.2128 | 0.0029 | 1.2128A | 1.2126B | 1.1813 | 1.2168 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEJUN21 | 2021-06-16 | | 25.889 | 25.889 | -0.004 | 25.897A | 25.878B | 25.743 | 27.519 | 0 | 0 |
EESEP21 | 2021-09-15 | | 25.942 | 25.942 | -0.005 | 25.954A | 25.927B | 25.802 | 27.545 | 0 | 0 |
EEDEC21 | 2021-12-15 | | 26.003 | 26.003 | -0.003 | 26.019A | 25.980B | 25.870 | 26.515 | 0 | 0 |
EEMAR22 | 2022-03-16 | | 26.078 | 26.078 | -0.002 | 26.100A | 26.054B | 26.052 | 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 | | 1.1032 | 1.1032 | 0.0000 | 1.1032A | 1.1031B | 1.0593 | 1.1135 | 0 | 2 |
EFSEP21 | 2021-09-15 | | 1.1025 | 1.1025 | -0.0002 | 1.1027A | 1.1025B | 1.0642 | 1.1126 | 0 | 0 |
EFDEC21 | 2021-12-15 | | 1.1019 | 1.1019 | -0.0001 | 1.1021A | 1.1019B | 1.0721 | 1.1122 | 0 | 0 |
EFMAR22 | 2022-03-16 | | 1.1014 | 1.1014 | -0.0001 | 1.1016A | 1.1012B | 1.0964 | 1.1093 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHJUN21 | 2021-06-16 | | 363.09 | 363.09 | -0.44 | 363.51A | 362.68B | 346.74 | 372.10 | 0 | 0 |
EHSEP21 | 2021-09-15 | | 364.43 | 364.43 | -0.43 | 364.87A | 364.01B | 356.58 | 373.46 | 0 | 0 |
EHDEC21 | 2021-12-15 | | 365.75 | 365.75 | -0.38 | 366.21A | 365.25B | 358.82 | 372.92 | 0 | 0 |
EHMAR22 | 2022-03-16 | | 367.14 | 367.14 | -0.36 | 367.61A | 366.63B | 361.71 | 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 | 130.13 | 130.14 | 130.14 | 0.20 | 130.13A | 130.14B | 119.91 | 131.00 | 0 | 0 |
EJSEP21 | 2021-09-15 | 130.27 | 130.28 | 130.28 | 0.20 | 130.27A | 130.28B | 122.05 | 131.14 | 0 | 0 |
EJDEC21 | 2021-12-15 | | 130.38 | 130.38 | 0.20 | 130.38A | 130.38B | 125.54 | 131.25 | 0 | 0 |
EJMAR22 | 2022-03-16 | | 130.49 | 130.49 | 0.20 | 130.50A | 130.47B | 128.78 | 131.35 | 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. |
EMMAY21 | 2021-05-19 | | 4.5590 | 4.5590 | -0.0010 | 4.5620A | 4.5560B | 4.4860 | 4.6720 | 0 | 0 |
EMJUN21 | 2021-06-16 | | 4.5610 | 4.5610 | -0.0010 | 4.5640A | 4.5580B | 4.4070 | 4.6740 | 0 | 31 |
EMJUL21 | 2021-07-21 | | 4.5630 | 4.5630 | | 4.5660A | 4.5600B | 4.5660 | 4.5600 | 0 | 0 |
EMSEP21 | 2021-09-15 | | 4.5680 | 4.5680 | -0.0020 | 4.5710A | 4.5640B | 4.4510 | 4.6800 | 0 | 0 |
EMDEC21 | 2021-12-15 | | 4.5760 | 4.5760 | -0.0020 | 4.5800A | 4.5720B | 4.4720 | 4.6880 | 0 | 14 |
EMMAR22 | 2022-03-16 | | 4.5860 | 4.5860 | -0.0010 | 4.5890A | 4.5810B | 4.5550 | 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 | | 0.8649 | 0.8649 | 0.0008 | 0.8649A | 0.8648B | 0.8505 | 0.9254 | 0 | 0 |
EPSEP21 | 2021-09-15 | | 0.8664 | 0.8664 | 0.0009 | 0.8664A | 0.8663B | 0.8520 | 0.9268 | 0 | 0 |
EPDEC21 | 2021-12-15 | | 0.8679 | 0.8679 | 0.0008 | 0.8680A | 0.8678B | 0.8536 | 0.9268 | 0 | 0 |
EPMAR22 | 2022-03-16 | | 0.8695 | 0.8695 | 0.0008 | 0.8696A | 0.8693B | 0.8553 | 0.8770 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESJUN21 | 2021-06-16 | | 1.1032 | 1.1032 | 0.0000 | 1.1032A | 1.1031B | 1.0593 | 1.1135 | 0 | 0 |
ESSEP21 | 2021-09-15 | | 1.1025 | 1.1025 | -0.0002 | 1.1027A | 1.1025B | 1.0642 | 1.1126 | 0 | 0 |
ESDEC21 | 2021-12-15 | | 1.1019 | 1.1019 | -0.0001 | 1.1021A | 1.1019B | 1.0721 | 1.1122 | 0 | 0 |
ESMAR22 | 2022-03-16 | | 1.1014 | 1.1014 | -0.0001 | 1.1016A | 1.1012B | 1.0964 | 1.1093 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUMAY21 | 2021-05-19 | | 4.5590 | 4.5590 | -0.0010 | 4.5620A | 4.5560B | 4.4860 | 4.6720 | 0 | 0 |
EUJUN21 | 2021-06-16 | | 4.5610 | 4.5610 | -0.0010 | 4.5640A | 4.5580B | 4.4070 | 4.6740 | 0 | 0 |
EUJUL21 | 2021-07-21 | | 4.5630 | 4.5630 | | 4.5660A | 4.5600B | 4.5660 | 4.5600 | 0 | 0 |
EUSEP21 | 2021-09-15 | | 4.5680 | 4.5680 | -0.0020 | 4.5710A | 4.5640B | 4.4510 | 4.6800 | 0 | 0 |
EUDEC21 | 2021-12-15 | | 4.5760 | 4.5760 | -0.0020 | 4.5800A | 4.5720B | 4.4720 | 4.6880 | 0 | 0 |
EUMAR22 | 2022-03-16 | | 4.5860 | 4.5860 | -0.0010 | 4.5890A | 4.5810B | 4.5550 | 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 | | 4.5606 | 4.5606 | -0.0017 | 4.5635A | 4.5580B | 4.3586 | 115.9165 | 0 | 294 |
EXSEP21 | 2021-09-15 | | 4.5677 | 4.5677 | -0.0018 | 4.5709A | 4.5647B | 4.3848 | 4.6806 | 0 | 10 |
EXDEC21 | 2021-12-15 | | 4.5759 | 4.5759 | -0.0018 | 4.5792A | 4.5727B | 4.4110 | 4.6884 | 0 | 20 |
EXMAR22 | 2022-03-16 | | 4.5854 | 4.5854 | -0.0018 | 4.5890A | 4.5818B | 4.4362 | 4.8626 | 0 | 0 |
EXJUN22 | 2022-06-15 | | 4.5965 | 4.5965 | -0.0016 | 4.6009A | 4.5924B | 4.4464 | 4.7849 | 0 | 0 |
EXSEP22 | 2022-09-21 | | 4.6119 | 4.6119 | -0.0017 | 4.6162A | 4.6077B | 4.4584 | 4.7222 | 0 | 0 |
EXDEC22 | 2022-12-21 | | 4.6287 | 4.6287 | -0.0020 | 4.6344A | 4.6236B | 4.4714 | 4.7377 | 0 | 0 |
EXMAR23 | 2023-03-15 | | 4.6448 | 4.6448 | -0.0022 | 4.6511A | 4.6392B | 4.4827 | 4.7512 | 0 | 0 |
EXJUN23 | 2023-06-21 | | 4.6660 | 4.6660 | -0.0024 | 4.6733A | 4.6600B | 4.4961 | 4.7717 | 0 | 0 |
EXSEP23 | 2023-09-20 | | 4.6870 | 4.6870 | -0.0027 | 4.6951A | 4.6804B | 4.5644 | 4.7917 | 0 | 0 |
EXDEC23 | 2023-12-20 | | 4.7082 | 4.7082 | -0.0028 | 4.7170A | 4.7013B | 4.5905 | 4.8123 | 0 | 0 |
EXMAR24 | 2024-03-20 | | 4.7292 | 4.7292 | -0.0031 | 4.7387A | 4.7220B | 4.7001 | 4.8323 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYJUN21 | 2021-06-16 | 130.13 | 130.14 | 130.14 | 0.20 | 130.13A | 130.14B | 119.91 | 131.00 | 0 | 0 |
EYSEP21 | 2021-09-15 | 130.27 | 130.28 | 130.28 | 0.20 | 130.27A | 130.28B | 122.05 | 131.14 | 0 | 0 |
EYDEC21 | 2021-12-15 | | 130.38 | 130.38 | 0.20 | 130.38A | 130.38B | 125.54 | 131.25 | 0 | 0 |
EYMAR22 | 2022-03-16 | | 130.49 | 130.49 | 0.20 | 130.50A | 130.47B | 128.78 | 131.35 | 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. |
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 |
FWMAR23 | 2023-03-31 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMJUN21 | 2021-06-16 | 0.9155 | 0.9156 | 0.9156 | -0.0021 | 0.9155A | 0.9155B | 0.8743 | 0.9453 | 0 | 0 |
HMSEP21 | 2021-09-15 | | 0.9133 | 0.9133 | -0.0021 | 0.9133A | 0.9132B | 0.8720 | 0.9429 | 0 | 0 |
HMDEC21 | 2021-12-15 | | 0.9107 | 0.9107 | -0.0022 | 0.9108A | 0.9106B | 0.8696 | 0.9401 | 0 | 0 |
HMMAR22 | 2022-03-16 | | 0.9083 | 0.9083 | -0.0021 | 0.9083A | 0.9081B | 0.9044 | 0.9375 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXJUN21 | 2021-06-16 | 0.9155 | 0.9156 | 0.9156 | -0.0021 | 0.9155A | 0.9155B | 0.8743 | 0.9453 | 0 | 2 |
HXSEP21 | 2021-09-15 | | 0.9133 | 0.9133 | -0.0021 | 0.9133A | 0.9132B | 0.8720 | 0.9429 | 0 | 0 |
HXDEC21 | 2021-12-15 | | 0.9107 | 0.9107 | -0.0022 | 0.9108A | 0.9106B | 0.8696 | 0.9401 | 0 | 0 |
HXMAR22 | 2022-03-16 | | 0.9083 | 0.9083 | -0.0021 | 0.9083A | 0.9081B | 0.9044 | 0.9375 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMJUN21 | 2021-06-16 | | 107.99 | 107.99 | -0.10 | 108.00A | 107.99B | 102.50 | 110.75 | 0 | 2 |
JMSEP21 | 2021-09-15 | | 107.89 | 107.89 | -0.10 | 107.90A | 107.89B | 102.38 | 110.65 | 0 | 0 |
JMDEC21 | 2021-12-15 | | 107.75 | 107.75 | -0.09 | 107.75A | 107.74B | 102.23 | 110.46 | 0 | 0 |
JMMAR22 | 2022-03-16 | | 107.60 | 107.60 | -0.09 | 107.61A | 107.59B | 107.55 | 110.30 | 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 | | 107.99 | 107.99 | -0.10 | 108.00A | 107.99B | 102.50 | 110.75 | 0 | 0 |
JXSEP21 | 2021-09-15 | | 107.89 | 107.89 | -0.10 | 107.90A | 107.89B | 102.38 | 110.65 | 0 | 0 |
JXDEC21 | 2021-12-15 | | 107.75 | 107.75 | -0.09 | 107.75A | 107.74B | 102.23 | 110.46 | 0 | 0 |
JXMAR22 | 2022-03-16 | | 107.60 | 107.60 | -0.09 | 107.61A | 107.59B | 107.55 | 110.30 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMMAY21 | 2021-05-19 | | | | | | | | | 0 | 0 |
KMJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
KMJUL21 | 2021-07-21 | | | | | | | | | 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. |
KXMAY21 | 2021-05-19 | | | | | | | | | 0 | 0 |
KXJUN21 | 2021-06-16 | | | | | | | | | 0 | 0 |
KXJUL21 | 2021-07-21 | | | | | | | | | 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. |
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 |
MWMAR23 | 2023-03-31 | | | | | | | | | 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. |
PMMAY21 | 2021-05-19 | | 5.2740 | 5.2740 | -0.0070 | 5.2780A | 5.2690B | 5.1640 | 5.4780 | 0 | 0 |
PMJUN21 | 2021-06-16 | | 5.2730 | 5.2730 | -0.0070 | 5.2780A | 5.2690B | 4.7980 | 5.4770 | 0 | 0 |
PMJUL21 | 2021-07-21 | | 5.2720 | 5.2720 | | 5.2770A | 5.2680B | 5.2770 | 5.2680 | 0 | 0 |
PMSEP21 | 2021-09-15 | | 5.2730 | 5.2730 | -0.0060 | 5.2770A | 5.2680B | 4.8150 | 5.4750 | 0 | 0 |
PMDEC21 | 2021-12-15 | | 5.2730 | 5.2730 | -0.0070 | 5.2780A | 5.2670B | 4.9040 | 5.4750 | 0 | 0 |
PMMAR22 | 2022-03-16 | | 5.2740 | 5.2740 | -0.0070 | 5.2790A | 5.2680B | 5.2140 | 5.4770 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNJUN21 | 2021-06-16 | | 1.3933 | 1.3933 | 0.0020 | 1.3933A | 1.3931B | 1.2284 | 1.4191 | 0 | 0 |
PNSEP21 | 2021-09-15 | | 1.3937 | 1.3937 | 0.0020 | 1.3937A | 1.3935B | 1.2705 | 1.4194 | 0 | 0 |
PNDEC21 | 2021-12-15 | | 1.3943 | 1.3943 | 0.0019 | 1.3944A | 1.3943B | 1.3234 | 1.4199 | 0 | 0 |
PNMAR22 | 2022-03-16 | | 1.3949 | 1.3949 | 0.0020 | 1.3950A | 1.3947B | 1.3700 | 1.4022 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPJUN21 | 2021-06-16 | | 5.2731 | 5.2731 | -0.0067 | 5.2775A | 5.2690B | 4.7977 | 5.4774 | 0 | 0 |
PPSEP21 | 2021-09-15 | | 5.2725 | 5.2725 | -0.0067 | 5.2770A | 5.2681B | 4.8149 | 5.4758 | 0 | 0 |
PPDEC21 | 2021-12-15 | | 5.2726 | 5.2726 | -0.0068 | 5.2773A | 5.2679B | 4.9035 | 5.4759 | 0 | 0 |
PPMAR22 | 2022-03-16 | | 5.2740 | 5.2740 | -0.0068 | 5.2789A | 5.2688B | 5.2136 | 5.4771 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXJUN21 | 2021-06-16 | | 1.3933 | 1.3933 | 0.0020 | 1.3933A | 1.3931B | 1.2284 | 1.4191 | 0 | 0 |
PXSEP21 | 2021-09-15 | | 1.3937 | 1.3937 | 0.0020 | 1.3937A | 1.3935B | 1.2705 | 1.4194 | 0 | 0 |
PXDEC21 | 2021-12-15 | | 1.3943 | 1.3943 | 0.0019 | 1.3944A | 1.3943B | 1.3233 | 1.4198 | 0 | 0 |
PXMAR22 | 2022-03-16 | | 1.3949 | 1.3949 | 0.0020 | 1.3950A | 1.3947B | 1.3700 | 1.4022 | 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. |
UMMAY21 | 2021-05-19 | | 3.7860 | 3.7860 | -0.0100 | 3.7880A | 3.7820B | 3.6810 | 3.9760 | 0 | 0 |
UMJUN21 | 2021-06-16 | | 3.7850 | 3.7850 | -0.0100 | 3.7880A | 3.7810B | 3.6190 | 3.9830 | 0 | 42 |
UMJUL21 | 2021-07-21 | | 3.7840 | 3.7840 | | 3.7870A | 3.7810B | 3.7870 | 3.7810 | 0 | 0 |
UMSEP21 | 2021-09-15 | | 3.7840 | 3.7840 | -0.0100 | 3.7870A | 3.7800B | 3.6190 | 3.9730 | 0 | 4 |
UMDEC21 | 2021-12-15 | | 3.7820 | 3.7820 | -0.0100 | 3.7850A | 3.7780B | 3.6200 | 3.9700 | 0 | 2 |
UMMAR22 | 2022-03-16 | | 3.7810 | 3.7810 | -0.0110 | 3.7850A | 3.7770B | 3.7670 | 3.9700 | 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. |
USMAY21 | 2021-05-19 | | 3.7860 | 3.7860 | -0.0100 | 3.7880A | 3.7820B | 3.6810 | 3.9760 | 0 | 0 |
USJUN21 | 2021-06-16 | | 3.7850 | 3.7850 | -0.0100 | 3.7880A | 3.7810B | 3.6190 | 3.9830 | 0 | 0 |
USJUL21 | 2021-07-21 | | 3.7840 | 3.7840 | | 3.7870A | 3.7810B | 3.7870 | 3.7810 | 0 | 0 |
USSEP21 | 2021-09-15 | | 3.7840 | 3.7840 | -0.0100 | 3.7870A | 3.7800B | 3.6190 | 3.9730 | 0 | 0 |
USDEC21 | 2021-12-15 | | 3.7820 | 3.7820 | -0.0100 | 3.7850A | 3.7780B | 3.6200 | 3.9700 | 0 | 0 |
USMAR22 | 2022-03-16 | | 3.7810 | 3.7810 | -0.0110 | 3.7850A | 3.7770B | 3.7670 | 3.9700 | 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 | | 3.7847 | 3.7847 | -0.0103 | 3.7874A | 3.7818B | 3.6181 | 3.9839 | 0 | 53 |
UXSEP21 | 2021-09-15 | | 3.7832 | 3.7832 | -0.0104 | 3.7862A | 3.7801B | 3.6190 | 3.9732 | 0 | 6 |
UXDEC21 | 2021-12-15 | | 3.7814 | 3.7814 | -0.0104 | 3.7846A | 3.7781B | 3.6193 | 3.9708 | 0 | 7 |
UXMAR22 | 2022-03-16 | | 3.7811 | 3.7811 | -0.0104 | 3.7842A | 3.7775B | 3.7668 | 3.9706 | 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 |