Wyniki sesji z dnia 2021-05-11
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 | 0.7828 | 0.7850 | 0.7850 | -0.0026 | 0.7824A | 0.7854B | 0.6832 | 0.8007 | 0 | 0 |
| AMSEP21 | 2021-09-15 | 0.7830 | 0.7853 | 0.7853 | -0.0025 | 0.7826A | 0.7856B | 0.7022 | 0.8006 | 0 | 0 |
| AMDEC21 | 2021-12-15 | 0.7833 | 0.7854 | 0.7854 | -0.0026 | 0.7829A | 0.7858B | 0.7482 | 0.8005 | 0 | 0 |
| AMMAR22 | 2022-03-16 | 0.7835 | 0.7856 | 0.7856 | -0.0027 | 0.7830A | 0.7860B | 0.7556 | 0.7896 | 0 | 0 |
AX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| AXJUN21 | 2021-06-16 | 0.7828 | 0.7850 | 0.7850 | -0.0026 | 0.7824A | 0.7854B | 0.6832 | 0.8007 | 0 | 0 |
| AXSEP21 | 2021-09-15 | 0.7830 | 0.7853 | 0.7853 | -0.0025 | 0.7826A | 0.7856B | 0.7022 | 0.8006 | 0 | 0 |
| AXDEC21 | 2021-12-15 | 0.7833 | 0.7854 | 0.7854 | -0.0026 | 0.7829A | 0.7858B | 0.7482 | 0.8005 | 0 | 0 |
| AXMAR22 | 2022-03-16 | 0.7835 | 0.7856 | 0.7856 | -0.0027 | 0.7830A | 0.7860B | 0.7556 | 0.7896 | 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 | 1.2110 | 1.2089 | 1.2089 | -0.0024 | 1.2083A | 1.2124B | 1.2083 | 1.3696 | 0 | 0 |
| CASEP21 | 2021-09-15 | 1.2109 | 1.2089 | 1.2089 | -0.0024 | 1.2082A | 1.2123B | 1.2082 | 1.3401 | 0 | 0 |
| CADEC21 | 2021-12-15 | 1.2109 | 1.2086 | 1.2086 | -0.0026 | 1.2081A | 1.2122B | 1.2081 | 1.2942 | 0 | 0 |
| CAMAR22 | 2022-03-16 | 1.2108 | 1.2085 | 1.2085 | -0.0026 | 1.2080A | 1.2120B | 1.2080 | 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 | 4.1680 | 4.1470 | 4.1470 | -0.0220 | 4.1450A | 4.1710B | 4.0740 | 4.2260 | 0 | 0 |
| CMJUN21 | 2021-06-16 | 4.1710 | 4.1490 | 4.1490 | -0.0230 | 4.1480A | 4.1730B | 4.0720 | 4.3750 | 0 | 2 |
| CMJUL21 | 2021-07-21 | 4.1740 | 4.1520 | 4.1520 | -0.0230 | 4.1510A | 4.1760B | 4.1250 | 4.1880 | 0 | 0 |
| CMSEP21 | 2021-09-15 | 4.1770 | 4.1580 | 4.1580 | -0.0220 | 4.1560A | 4.1820B | 4.0860 | 4.3850 | 0 | 0 |
| CMDEC21 | 2021-12-15 | 4.1880 | 4.1680 | 4.1680 | -0.0220 | 4.1670A | 4.1910B | 4.0970 | 4.3030 | 0 | 0 |
| CMMAR22 | 2022-03-16 | 4.2000 | 4.1810 | 4.1810 | -0.0210 | 4.1790A | 4.2020B | 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 | 1.2111 | 1.2089 | 1.2089 | -0.0024 | 1.2083A | 1.2124B | 1.2083 | 1.3696 | 0 | 0 |
| CNSEP21 | 2021-09-15 | 1.2110 | 1.2089 | 1.2089 | -0.0024 | 1.2082A | 1.2123B | 1.2082 | 1.3401 | 0 | 0 |
| CNDEC21 | 2021-12-15 | 1.2109 | 1.2086 | 1.2086 | -0.0026 | 1.2081A | 1.2122B | 1.2081 | 1.2942 | 0 | 0 |
| CNMAR22 | 2022-03-16 | 1.2108 | 1.2085 | 1.2085 | -0.0025 | 1.2080A | 1.2120B | 1.2080 | 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 | 4.1704 | 4.1491 | 4.1491 | -0.0220 | 4.1471A | 4.1737B | 4.0714 | 4.3752 | 0 | 0 |
| CXSEP21 | 2021-09-15 | 4.1791 | 4.1579 | 4.1579 | -0.0217 | 4.1560A | 4.1821B | 4.0854 | 4.3854 | 0 | 0 |
| CXDEC21 | 2021-12-15 | 4.1896 | 4.1682 | 4.1682 | -0.0220 | 4.1669A | 4.1914B | 4.0964 | 4.3036 | 0 | 0 |
| CXMAR22 | 2022-03-16 | 4.2015 | 4.1803 | 4.1803 | -0.0216 | 4.1788A | 4.2024B | 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 | 1.2129 | 1.2171 | 1.2171 | 0.0002 | 1.2129A | 1.2180B | 1.1727 | 1.2263 | 0 | 0 |
| DMJUN21 | 2021-06-16 | 1.2136 | 1.2180 | 1.2180 | 0.0005 | 1.2136A | 1.2188B | 1.1287 | 1.2353 | 0 | 5 |
| DMJUL21 | 2021-07-21 | 1.2145 | 1.2187 | 1.2187 | 0.0003 | 1.2145A | 1.2196B | 1.2021 | 1.2196 | 0 | 0 |
| DMSEP21 | 2021-09-15 | 1.2158 | 1.2202 | 1.2202 | 0.0004 | 1.2158A | 1.2210B | 1.1717 | 1.2377 | 0 | 0 |
| DMDEC21 | 2021-12-15 | 1.2183 | 1.2227 | 1.2227 | 0.0004 | 1.2183A | 1.2235B | 1.1787 | 1.2405 | 0 | 0 |
| DMMAR22 | 2022-03-16 | 1.2210 | 1.2253 | 1.2253 | 0.0004 | 1.2210A | 1.2261B | 1.1813 | 1.2261 | 0 | 0 |
DX futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| DXJUN21 | 2021-06-16 | 1.2136 | 1.2180 | 1.2180 | 0.0005 | 1.2136A | 1.2188B | 1.1287 | 1.2353 | 0 | 27 |
| DXSEP21 | 2021-09-15 | 1.2158 | 1.2202 | 1.2202 | 0.0004 | 1.2158A | 1.2210B | 1.1717 | 1.2377 | 0 | 2 |
| DXDEC21 | 2021-12-15 | 1.2183 | 1.2225 | 1.2225 | 0.0002 | 1.2183A | 1.2234B | 1.1787 | 1.2405 | 0 | 0 |
| DXMAR22 | 2022-03-16 | 1.2210 | 1.2253 | 1.2253 | 0.0004 | 1.2210A | 1.2261B | 1.1813 | 1.2261 | 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 | 0.8596 | 0.8612 | 0.8612 | -0.0009 | 0.8595A | 0.8617B | 0.8505 | 0.9254 | 0 | 0 |
| EBSEP21 | 2021-09-15 | 0.8610 | 0.8626 | 0.8626 | -0.0008 | 0.8609A | 0.8631B | 0.8520 | 0.9268 | 0 | 0 |
| EBDEC21 | 2021-12-15 | 0.8625 | 0.8641 | 0.8641 | -0.0008 | 0.8624A | 0.8646B | 0.8536 | 0.9268 | 0 | 0 |
| EBMAR22 | 2022-03-16 | 0.8641 | 0.8657 | 0.8657 | -0.0008 | 0.8640A | 0.8661B | 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 | 25.597 | 25.573 | 25.573 | -0.027 | 25.554A | 25.624B | 25.554 | 27.519 | 0 | 0 |
| ECSEP21 | 2021-09-15 | 25.653 | 25.630 | 25.630 | -0.025 | 25.613A | 25.680B | 25.613 | 27.545 | 0 | 0 |
| ECDEC21 | 2021-12-15 | 25.713 | 25.697 | 25.697 | -0.022 | 25.683A | 25.740B | 25.683 | 26.515 | 0 | 0 |
| ECMAR22 | 2022-03-16 | 25.799 | 25.776 | 25.776 | -0.024 | 25.762A | 25.820B | 25.762 | 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 | 1.2129 | 1.2171 | 1.2171 | 0.0002 | 1.2129A | 1.2180B | 1.1727 | 1.2263 | 0 | 0 |
| EDJUN21 | 2021-06-16 | 1.2136 | 1.2180 | 1.2180 | 0.0005 | 1.2136A | 1.2188B | 1.1287 | 1.2353 | 0 | 0 |
| EDJUL21 | 2021-07-21 | 1.2145 | 1.2187 | 1.2187 | 0.0003 | 1.2145A | 1.2196B | 1.2021 | 1.2196 | 0 | 0 |
| EDSEP21 | 2021-09-15 | 1.2158 | 1.2202 | 1.2202 | 0.0004 | 1.2158A | 1.2210B | 1.1717 | 1.2377 | 0 | 0 |
| EDDEC21 | 2021-12-15 | 1.2183 | 1.2225 | 1.2225 | 0.0002 | 1.2183A | 1.2234B | 1.1787 | 1.2405 | 0 | 0 |
| EDMAR22 | 2022-03-16 | 1.2210 | 1.2253 | 1.2253 | 0.0004 | 1.2210A | 1.2261B | 1.1813 | 1.2261 | 0 | 0 |
EE futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| EEJUN21 | 2021-06-16 | 25.597 | 25.573 | 25.573 | -0.027 | 25.554A | 25.624B | 25.554 | 27.519 | 0 | 0 |
| EESEP21 | 2021-09-15 | 25.653 | 25.630 | 25.630 | -0.025 | 25.613A | 25.680B | 25.613 | 27.545 | 0 | 0 |
| EEDEC21 | 2021-12-15 | 25.713 | 25.697 | 25.697 | -0.022 | 25.683A | 25.740B | 25.683 | 26.515 | 0 | 0 |
| EEMAR22 | 2022-03-16 | 25.799 | 25.776 | 25.776 | -0.024 | 25.762A | 25.820B | 25.762 | 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 | 1.0947 | 1.0970 | 1.0970 | 0.0025 | 1.0947A | 1.0978B | 1.0593 | 1.1135 | 0 | 1 |
| EFSEP21 | 2021-09-15 | 1.0941 | 1.0964 | 1.0964 | 0.0025 | 1.0941A | 1.0972B | 1.0642 | 1.1126 | 0 | 0 |
| EFDEC21 | 2021-12-15 | 1.0934 | 1.0958 | 1.0958 | 0.0026 | 1.0936A | 1.0965B | 1.0721 | 1.1122 | 0 | 0 |
| EFMAR22 | 2022-03-16 | 1.0927 | 1.0952 | 1.0952 | 0.0026 | 1.0930A | 1.0959B | 1.0918 | 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 | 359.02 | 359.20 | 359.20 | 0.88 | 358.76A | 359.16B | 346.74 | 372.10 | 0 | 0 |
| EHSEP21 | 2021-09-15 | 360.29 | 360.46 | 360.46 | 0.89 | 360.04A | 360.39B | 356.58 | 373.46 | 0 | 0 |
| EHDEC21 | 2021-12-15 | 361.48 | 361.73 | 361.73 | 0.91 | 361.32A | 361.59B | 358.82 | 372.92 | 0 | 0 |
| EHMAR22 | 2022-03-16 | 362.74 | 363.08 | 363.08 | 0.95 | 362.70A | 362.89B | 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 | 132.14 | 132.28 | 132.28 | -0.07 | 131.87A | 132.51B | 119.91 | 132.51 | 0 | 0 |
| EJSEP21 | 2021-09-15 | 132.28 | 132.41 | 132.41 | -0.09 | 132.00A | 132.64B | 122.05 | 132.64 | 0 | 0 |
| EJDEC21 | 2021-12-15 | 132.40 | 132.53 | 132.53 | -0.08 | 132.12A | 132.77B | 125.54 | 132.77 | 0 | 0 |
| EJMAR22 | 2022-03-16 | 132.51 | 132.63 | 132.63 | -0.08 | 132.23A | 132.86B | 128.78 | 132.86 | 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 | 4.5630 | 4.5510 | 4.5510 | -0.0130 | 4.5500A | 4.5660B | 4.4860 | 4.6720 | 0 | 0 |
| EMJUN21 | 2021-06-16 | 4.5650 | 4.5530 | 4.5530 | -0.0130 | 4.5520A | 4.5680B | 4.4070 | 4.6740 | 0 | 33 |
| EMJUL21 | 2021-07-21 | 4.5670 | 4.5560 | 4.5560 | -0.0120 | 4.5540A | 4.5710B | 4.5540 | 4.5960 | 0 | 0 |
| EMSEP21 | 2021-09-15 | 4.5720 | 4.5600 | 4.5600 | -0.0130 | 4.5590A | 4.5750B | 4.4510 | 4.6800 | 0 | 0 |
| EMDEC21 | 2021-12-15 | 4.5800 | 4.5690 | 4.5690 | -0.0120 | 4.5680A | 4.5830B | 4.4720 | 4.6880 | 0 | 14 |
| EMMAR22 | 2022-03-16 | 4.5890 | 4.5800 | 4.5800 | -0.0110 | 4.5780A | 4.5920B | 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 | 0.8596 | 0.8612 | 0.8612 | -0.0009 | 0.8595A | 0.8617B | 0.8505 | 0.9254 | 0 | 0 |
| EPSEP21 | 2021-09-15 | 0.8610 | 0.8626 | 0.8626 | -0.0008 | 0.8609A | 0.8631B | 0.8520 | 0.9268 | 0 | 0 |
| EPDEC21 | 2021-12-15 | 0.8625 | 0.8641 | 0.8641 | -0.0008 | 0.8624A | 0.8646B | 0.8536 | 0.9268 | 0 | 0 |
| EPMAR22 | 2022-03-16 | 0.8641 | 0.8657 | 0.8657 | -0.0008 | 0.8640A | 0.8661B | 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 | 1.0947 | 1.0970 | 1.0970 | 0.0025 | 1.0947A | 1.0978B | 1.0593 | 1.1135 | 0 | 0 |
| ESSEP21 | 2021-09-15 | 1.0941 | 1.0964 | 1.0964 | 0.0025 | 1.0941A | 1.0972B | 1.0642 | 1.1126 | 0 | 0 |
| ESDEC21 | 2021-12-15 | 1.0934 | 1.0958 | 1.0958 | 0.0026 | 1.0936A | 1.0965B | 1.0721 | 1.1122 | 0 | 0 |
| ESMAR22 | 2022-03-16 | 1.0927 | 1.0952 | 1.0952 | 0.0026 | 1.0930A | 1.0959B | 1.0918 | 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 | 4.5630 | 4.5510 | 4.5510 | -0.0130 | 4.5500A | 4.5660B | 4.4860 | 4.6720 | 0 | 0 |
| EUJUN21 | 2021-06-16 | 4.5650 | 4.5530 | 4.5530 | -0.0130 | 4.5520A | 4.5680B | 4.4070 | 4.6740 | 0 | 0 |
| EUJUL21 | 2021-07-21 | 4.5670 | 4.5560 | 4.5560 | -0.0120 | 4.5540A | 4.5710B | 4.5540 | 4.5960 | 0 | 0 |
| EUSEP21 | 2021-09-15 | 4.5720 | 4.5600 | 4.5600 | -0.0130 | 4.5590A | 4.5750B | 4.4510 | 4.6800 | 0 | 0 |
| EUDEC21 | 2021-12-15 | 4.5800 | 4.5690 | 4.5690 | -0.0120 | 4.5680A | 4.5830B | 4.4720 | 4.6880 | 0 | 0 |
| EUMAR22 | 2022-03-16 | 4.5890 | 4.5800 | 4.5800 | -0.0110 | 4.5780A | 4.5920B | 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 | 4.5647 | 4.5531 | 4.5531 | -0.0128 | 4.5515A | 4.5687B | 4.3586 | 115.9165 | 0 | 298 |
| EXSEP21 | 2021-09-15 | 4.5719 | 4.5601 | 4.5601 | -0.0125 | 4.5587A | 4.5752B | 4.3848 | 4.6806 | 0 | 20 |
| EXDEC21 | 2021-12-15 | 4.5802 | 4.5686 | 4.5686 | -0.0122 | 4.5677A | 4.5830B | 4.4110 | 4.6884 | 0 | 20 |
| EXMAR22 | 2022-03-16 | 4.5905 | 4.5792 | 4.5792 | -0.0115 | 4.5779A | 4.5929B | 4.4362 | 4.8626 | 0 | 0 |
| EXJUN22 | 2022-06-15 | 4.6013 | 4.5916 | 4.5916 | -0.0110 | 4.5907A | 4.6046B | 4.4464 | 4.7849 | 0 | 0 |
| EXSEP22 | 2022-09-21 | 4.6133 | 4.6082 | 4.6082 | -0.0112 | 4.6081A | 4.6201B | 4.4584 | 4.7222 | 0 | 0 |
| EXDEC22 | 2022-12-21 | 4.6343 | 4.6270 | 4.6270 | -0.0101 | 4.6271A | 4.6374B | 4.4714 | 4.7377 | 0 | 0 |
| EXMAR23 | 2023-03-15 | 4.6539 | 4.6447 | 4.6447 | -0.0094 | 4.6453A | 4.6542B | 4.4827 | 4.7512 | 0 | 0 |
| EXJUN23 | 2023-06-21 | 4.6748 | 4.6674 | 4.6674 | -0.0078 | 4.6685A | 4.6758B | 4.4961 | 4.7717 | 0 | 0 |
| EXSEP23 | 2023-09-20 | 4.6987 | 4.6913 | 4.6913 | -0.0075 | 4.6926A | 4.6990B | 4.5644 | 4.7917 | 0 | 0 |
| EXDEC23 | 2023-12-20 | 4.7204 | 4.7151 | 4.7151 | -0.0056 | 4.7168A | 4.7219B | 4.5905 | 4.8123 | 0 | 0 |
| EXMAR24 | 2024-03-20 | 4.7434 | 4.7390 | 4.7390 | -0.0054 | 4.7410A | 4.7450B | 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 | 132.14 | 132.28 | 132.28 | -0.07 | 131.87A | 132.51B | 119.91 | 132.51 | 0 | 0 |
| EYSEP21 | 2021-09-15 | 132.28 | 132.41 | 132.41 | -0.09 | 132.00A | 132.64B | 122.05 | 132.64 | 0 | 0 |
| EYDEC21 | 2021-12-15 | 132.40 | 132.53 | 132.53 | -0.08 | 132.12A | 132.77B | 125.54 | 132.77 | 0 | 0 |
| EYMAR22 | 2022-03-16 | 132.51 | 132.63 | 132.63 | -0.08 | 132.23A | 132.86B | 128.78 | 132.86 | 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 | 0.9019 | 0.9008 | 0.9008 | 0.0019 | 0.8998A | 0.9024B | 0.8743 | 0.9453 | 0 | 0 |
| HMSEP21 | 2021-09-15 | 0.8997 | 0.8987 | 0.8987 | 0.0019 | 0.8977A | 0.9002B | 0.8720 | 0.9429 | 0 | 0 |
| HMDEC21 | 2021-12-15 | 0.8974 | 0.8964 | 0.8964 | 0.0020 | 0.8954A | 0.8978B | 0.8696 | 0.9401 | 0 | 0 |
| HMMAR22 | 2022-03-16 | 0.8949 | 0.8940 | 0.8940 | 0.0020 | 0.8929A | 0.8954B | 0.8911 | 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 | 0.9019 | 0.9008 | 0.9008 | 0.0019 | 0.8998A | 0.9024B | 0.8743 | 0.9453 | 0 | 2 |
| HXSEP21 | 2021-09-15 | 0.8997 | 0.8987 | 0.8987 | 0.0019 | 0.8977A | 0.9002B | 0.8720 | 0.9429 | 0 | 0 |
| HXDEC21 | 2021-12-15 | 0.8974 | 0.8964 | 0.8964 | 0.0020 | 0.8954A | 0.8978B | 0.8696 | 0.9401 | 0 | 0 |
| HXMAR22 | 2022-03-16 | 0.8949 | 0.8940 | 0.8940 | 0.0020 | 0.8929A | 0.8954B | 0.8911 | 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 | 108.69 | 108.60 | 108.60 | -0.10 | 108.36A | 108.95B | 102.50 | 110.75 | 0 | 0 |
| JMSEP21 | 2021-09-15 | 108.59 | 108.52 | 108.52 | -0.09 | 108.27A | 108.85B | 102.38 | 110.65 | 0 | 0 |
| JMDEC21 | 2021-12-15 | 108.47 | 108.40 | 108.40 | -0.08 | 108.15A | 108.73B | 102.23 | 110.46 | 0 | 0 |
| JMMAR22 | 2022-03-16 | 108.31 | 108.25 | 108.25 | -0.09 | 108.00A | 108.58B | 107.05 | 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 | 108.69 | 108.60 | 108.60 | -0.10 | 108.36A | 108.95B | 102.50 | 110.75 | 0 | 0 |
| JXSEP21 | 2021-09-15 | 108.59 | 108.52 | 108.52 | -0.09 | 108.27A | 108.85B | 102.38 | 110.65 | 0 | 0 |
| JXDEC21 | 2021-12-15 | 108.47 | 108.40 | 108.40 | -0.08 | 108.15A | 108.73B | 102.23 | 110.46 | 0 | 0 |
| JXMAR22 | 2022-03-16 | 108.31 | 108.25 | 108.25 | -0.09 | 108.00A | 108.58B | 107.05 | 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 | 5.2950 | 5.2870 | 5.2870 | -0.0090 | 5.2830A | 5.3160B | 5.1640 | 5.4780 | 0 | 0 |
| PMJUN21 | 2021-06-16 | 5.2950 | 5.2870 | 5.2870 | -0.0090 | 5.2830A | 5.3160B | 4.7980 | 5.4770 | 0 | 0 |
| PMJUL21 | 2021-07-21 | 5.2930 | 5.2860 | 5.2860 | -0.0080 | 5.2820A | 5.3160B | 5.2330 | 5.3160 | 0 | 0 |
| PMSEP21 | 2021-09-15 | 5.2930 | 5.2860 | 5.2860 | -0.0090 | 5.2820A | 5.3150B | 4.8150 | 5.4750 | 0 | 0 |
| PMDEC21 | 2021-12-15 | 5.2940 | 5.2870 | 5.2870 | -0.0090 | 5.2830A | 5.3150B | 4.9040 | 5.4750 | 0 | 0 |
| PMMAR22 | 2022-03-16 | 5.2970 | 5.2890 | 5.2890 | -0.0090 | 5.2860A | 5.3160B | 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 | 1.4120 | 1.4143 | 1.4143 | 0.0018 | 1.4108A | 1.4156B | 1.2284 | 1.4191 | 0 | 0 |
| PNSEP21 | 2021-09-15 | 1.4124 | 1.4146 | 1.4146 | 0.0017 | 1.4111A | 1.4159B | 1.2705 | 1.4194 | 0 | 0 |
| PNDEC21 | 2021-12-15 | 1.4128 | 1.4150 | 1.4150 | 0.0016 | 1.4115A | 1.4163B | 1.3234 | 1.4199 | 0 | 0 |
| PNMAR22 | 2022-03-16 | 1.4132 | 1.4155 | 1.4155 | 0.0017 | 1.4120A | 1.4167B | 1.3700 | 1.4167 | 0 | 0 |
PP futures
| Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
|---|
| PPJUN21 | 2021-06-16 | 5.2950 | 5.2861 | 5.2861 | -0.0099 | 5.2823A | 5.3166B | 4.7977 | 5.4774 | 0 | 0 |
| PPSEP21 | 2021-09-15 | 5.2946 | 5.2854 | 5.2854 | -0.0097 | 5.2819A | 5.3156B | 4.8149 | 5.4758 | 0 | 0 |
| PPDEC21 | 2021-12-15 | 5.2938 | 5.2864 | 5.2864 | -0.0089 | 5.2830A | 5.3154B | 4.9035 | 5.4759 | 0 | 0 |
| PPMAR22 | 2022-03-16 | 5.2962 | 5.2891 | 5.2891 | -0.0085 | 5.2853A | 5.3168B | 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 | 1.4120 | 1.4143 | 1.4143 | 0.0018 | 1.4108A | 1.4156B | 1.2284 | 1.4191 | 0 | 0 |
| PXSEP21 | 2021-09-15 | 1.4124 | 1.4146 | 1.4146 | 0.0017 | 1.4111A | 1.4159B | 1.2705 | 1.4194 | 0 | 0 |
| PXDEC21 | 2021-12-15 | 1.4128 | 1.4150 | 1.4150 | 0.0016 | 1.4115A | 1.4163B | 1.3233 | 1.4198 | 0 | 0 |
| PXMAR22 | 2022-03-16 | 1.4132 | 1.4155 | 1.4155 | 0.0017 | 1.4120A | 1.4167B | 1.3700 | 1.4167 | 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 | 3.7480 | 3.7380 | 3.7380 | -0.0120 | 3.7380A | 3.7640B | 3.6810 | 3.9760 | 0 | 0 |
| UMJUN21 | 2021-06-16 | 3.7490 | 3.7380 | 3.7380 | -0.0120 | 3.7380A | 3.7630B | 3.6190 | 3.9830 | 0 | 43 |
| UMJUL21 | 2021-07-21 | 3.7490 | 3.7370 | 3.7370 | -0.0130 | 3.7370A | 3.7630B | 3.7370 | 3.8020 | 0 | 0 |
| UMSEP21 | 2021-09-15 | 3.7470 | 3.7370 | 3.7370 | -0.0110 | 3.7370A | 3.7620B | 3.6190 | 3.9730 | 0 | 4 |
| UMDEC21 | 2021-12-15 | 3.7470 | 3.7360 | 3.7360 | -0.0120 | 3.7370A | 3.7610B | 3.6200 | 3.9700 | 0 | 2 |
| UMMAR22 | 2022-03-16 | 3.7470 | 3.7370 | 3.7370 | -0.0120 | 3.7370A | 3.7610B | 3.7370 | 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 | 3.7480 | 3.7380 | 3.7380 | -0.0120 | 3.7380A | 3.7640B | 3.6810 | 3.9760 | 0 | 0 |
| USJUN21 | 2021-06-16 | 3.7490 | 3.7380 | 3.7380 | -0.0120 | 3.7380A | 3.7630B | 3.6190 | 3.9830 | 0 | 0 |
| USJUL21 | 2021-07-21 | 3.7490 | 3.7370 | 3.7370 | -0.0130 | 3.7370A | 3.7630B | 3.7370 | 3.8020 | 0 | 0 |
| USSEP21 | 2021-09-15 | 3.7470 | 3.7370 | 3.7370 | -0.0110 | 3.7370A | 3.7620B | 3.6190 | 3.9730 | 0 | 0 |
| USDEC21 | 2021-12-15 | 3.7470 | 3.7360 | 3.7360 | -0.0120 | 3.7370A | 3.7610B | 3.6200 | 3.9700 | 0 | 0 |
| USMAR22 | 2022-03-16 | 3.7470 | 3.7370 | 3.7370 | -0.0120 | 3.7370A | 3.7610B | 3.7370 | 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 | 3.7495 | 3.7375 | 3.7375 | -0.0123 | 3.7374A | 3.7639B | 3.6181 | 3.9839 | 0 | 50 |
| UXSEP21 | 2021-09-15 | 3.7483 | 3.7365 | 3.7365 | -0.0119 | 3.7364A | 3.7626B | 3.6190 | 3.9732 | 0 | 6 |
| UXDEC21 | 2021-12-15 | 3.7464 | 3.7360 | 3.7360 | -0.0114 | 3.7362A | 3.7614B | 3.6193 | 3.9708 | 0 | 7 |
| UXMAR22 | 2022-03-16 | 3.7482 | 3.7366 | 3.7366 | -0.0117 | 3.7367A | 3.7611B | 3.7367 | 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 |