Wyniki sesji z dnia 2021-05-12
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 | 0.7808 | 0.7769 | 0.7769 | -0.0081 | 0.7762A | 0.7816B | 0.6832 | 0.8007 | 0 | 0 |
| AMSEP21 | 2021-09-15 | 0.7811 | 0.7772 | 0.7772 | -0.0081 | 0.7765A | 0.7819B | 0.7022 | 0.8006 | 0 | 0 |
| AMDEC21 | 2021-12-15 | 0.7813 | 0.7774 | 0.7774 | -0.0080 | 0.7767A | 0.7821B | 0.7482 | 0.8005 | 0 | 0 |
| AMMAR22 | 2022-03-16 | 0.7817 | 0.7776 | 0.7776 | -0.0080 | 0.7768A | 0.7822B | 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 | 0.7808 | 0.7769 | 0.7769 | -0.0081 | 0.7762A | 0.7816B | 0.6832 | 0.8007 | 0 | 0 |
| AXSEP21 | 2021-09-15 | 0.7811 | 0.7772 | 0.7772 | -0.0081 | 0.7765A | 0.7819B | 0.7022 | 0.8006 | 0 | 0 |
| AXDEC21 | 2021-12-15 | 0.7813 | 0.7774 | 0.7774 | -0.0080 | 0.7767A | 0.7821B | 0.7482 | 0.8005 | 0 | 0 |
| AXMAR22 | 2022-03-16 | 0.7817 | 0.7776 | 0.7776 | -0.0080 | 0.7768A | 0.7822B | 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 | 1.2087 | 1.2068 | 1.2068 | -0.0021 | 1.2053A | 1.2115B | 1.2053 | 1.3696 | 0 | 0 |
| CASEP21 | 2021-09-15 | 1.2088 | 1.2067 | 1.2067 | -0.0022 | 1.2052A | 1.2114B | 1.2052 | 1.3401 | 0 | 0 |
| CADEC21 | 2021-12-15 | 1.2085 | 1.2066 | 1.2066 | -0.0020 | 1.2052A | 1.2114B | 1.2052 | 1.2942 | 0 | 0 |
| CAMAR22 | 2022-03-16 | 1.2084 | 1.2065 | 1.2065 | -0.0020 | 1.2051A | 1.2113B | 1.2051 | 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 | 4.1360 | 4.1430 | 4.1430 | -0.0040 | 4.1360A | 4.1470B | 4.0740 | 4.2260 | 0 | 0 |
| CMJUN21 | 2021-06-16 | 4.1390 | 4.1460 | 4.1460 | -0.0030 | 4.1380A | 4.1500B | 4.0720 | 4.3750 | 0 | 2 |
| CMJUL21 | 2021-07-21 | 4.1420 | 4.1490 | 4.1490 | -0.0030 | 4.1410A | 4.1530B | 4.1250 | 4.1880 | 0 | 0 |
| CMSEP21 | 2021-09-15 | 4.1480 | 4.1550 | 4.1550 | -0.0030 | 4.1470A | 4.1590B | 4.0860 | 4.3850 | 0 | 0 |
| CMDEC21 | 2021-12-15 | 4.1580 | 4.1650 | 4.1650 | -0.0030 | 4.1580A | 4.1690B | 4.0970 | 4.3030 | 0 | 0 |
| CMMAR22 | 2022-03-16 | 4.1710 | 4.1770 | 4.1770 | -0.0040 | 4.1700A | 4.1810B | 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 | 1.2087 | 1.2069 | 1.2069 | -0.0020 | 1.2053A | 1.2115B | 1.2053 | 1.3696 | 0 | 0 |
| CNSEP21 | 2021-09-15 | 1.2088 | 1.2067 | 1.2067 | -0.0022 | 1.2052A | 1.2114B | 1.2052 | 1.3401 | 0 | 0 |
| CNDEC21 | 2021-12-15 | 1.2085 | 1.2066 | 1.2066 | -0.0020 | 1.2052A | 1.2114B | 1.2052 | 1.2942 | 0 | 0 |
| CNMAR22 | 2022-03-16 | 1.2084 | 1.2065 | 1.2065 | -0.0020 | 1.2051A | 1.2113B | 1.2051 | 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 | 4.1383 | 4.1457 | 4.1457 | -0.0034 | 4.1378A | 4.1502B | 4.0714 | 4.3752 | 0 | 0 |
| CXSEP21 | 2021-09-15 | 4.1472 | 4.1543 | 4.1543 | -0.0036 | 4.1466A | 4.1590B | 4.0854 | 4.3854 | 0 | 0 |
| CXDEC21 | 2021-12-15 | 4.1580 | 4.1645 | 4.1645 | -0.0037 | 4.1574A | 4.1697B | 4.0964 | 4.3036 | 0 | 0 |
| CXMAR22 | 2022-03-16 | 4.1702 | 4.1764 | 4.1764 | -0.0039 | 4.1696A | 4.1813B | 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 | 1.2134 | 1.2094 | 1.2094 | -0.0077 | 1.2072A | 1.2147B | 1.1727 | 1.2263 | 0 | 0 |
| DMJUN21 | 2021-06-16 | 1.2140 | 1.2100 | 1.2100 | -0.0080 | 1.2078A | 1.2153B | 1.1287 | 1.2353 | 0 | 5 |
| DMJUL21 | 2021-07-21 | 1.2147 | 1.2108 | 1.2108 | -0.0079 | 1.2100A | 1.2162B | 1.2021 | 1.2196 | 0 | 0 |
| DMSEP21 | 2021-09-15 | 1.2161 | 1.2121 | 1.2121 | -0.0081 | 1.2112A | 1.2175B | 1.1717 | 1.2377 | 0 | 0 |
| DMDEC21 | 2021-12-15 | 1.2187 | 1.2145 | 1.2145 | -0.0082 | 1.2137A | 1.2199B | 1.1787 | 1.2405 | 0 | 0 |
| DMMAR22 | 2022-03-16 | 1.2212 | 1.2171 | 1.2171 | -0.0082 | 1.2163A | 1.2225B | 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 | 1.2140 | 1.2100 | 1.2100 | -0.0080 | 1.2078A | 1.2153B | 1.1287 | 1.2353 | 0 | 27 |
| DXSEP21 | 2021-09-15 | 1.2161 | 1.2121 | 1.2121 | -0.0081 | 1.2112A | 1.2175B | 1.1717 | 1.2377 | 0 | 2 |
| DXDEC21 | 2021-12-15 | 1.2187 | 1.2145 | 1.2145 | -0.0080 | 1.2137A | 1.2199B | 1.1787 | 1.2405 | 0 | 0 |
| DXMAR22 | 2022-03-16 | 1.2212 | 1.2171 | 1.2171 | -0.0082 | 1.2163A | 1.2225B | 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 | 0.8591 | 0.8576 | 0.8576 | -0.0036 | 0.8573A | 0.8591B | 0.8505 | 0.9254 | 0 | 0 |
| EBSEP21 | 2021-09-15 | 0.8605 | 0.8590 | 0.8590 | -0.0036 | 0.8587A | 0.8605B | 0.8520 | 0.9268 | 0 | 0 |
| EBDEC21 | 2021-12-15 | 0.8618 | 0.8606 | 0.8606 | -0.0035 | 0.8602A | 0.8619B | 0.8536 | 0.9268 | 0 | 0 |
| EBMAR22 | 2022-03-16 | 0.8634 | 0.8621 | 0.8621 | -0.0036 | 0.8618A | 0.8635B | 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 | 25.571 | 25.588 | 25.588 | 0.015 | 25.530A | 25.579B | 25.530 | 27.519 | 0 | 0 |
| ECSEP21 | 2021-09-15 | 25.626 | 25.645 | 25.645 | 0.015 | 25.590A | 25.635B | 25.590 | 27.545 | 0 | 0 |
| ECDEC21 | 2021-12-15 | 25.695 | 25.710 | 25.710 | 0.013 | 25.659A | 25.694B | 25.659 | 26.515 | 0 | 0 |
| ECMAR22 | 2022-03-16 | 25.773 | 25.790 | 25.790 | 0.014 | 25.737A | 25.776B | 25.737 | 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 | 1.2134 | 1.2094 | 1.2094 | -0.0077 | 1.2074A | 1.2147B | 1.1727 | 1.2263 | 0 | 0 |
| EDJUN21 | 2021-06-16 | 1.2140 | 1.2100 | 1.2100 | -0.0080 | 1.2078A | 1.2153B | 1.1287 | 1.2353 | 0 | 0 |
| EDJUL21 | 2021-07-21 | 1.2147 | 1.2108 | 1.2108 | -0.0079 | 1.2100A | 1.2162B | 1.2021 | 1.2196 | 0 | 0 |
| EDSEP21 | 2021-09-15 | 1.2161 | 1.2121 | 1.2121 | -0.0081 | 1.2112A | 1.2175B | 1.1717 | 1.2377 | 0 | 0 |
| EDDEC21 | 2021-12-15 | 1.2187 | 1.2145 | 1.2145 | -0.0080 | 1.2137A | 1.2199B | 1.1787 | 1.2405 | 0 | 0 |
| EDMAR22 | 2022-03-16 | 1.2212 | 1.2171 | 1.2171 | -0.0082 | 1.2163A | 1.2225B | 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 | 25.571 | 25.588 | 25.588 | 0.015 | 25.530A | 25.579B | 25.530 | 27.519 | 0 | 0 |
| EESEP21 | 2021-09-15 | 25.626 | 25.645 | 25.645 | 0.015 | 25.590A | 25.635B | 25.590 | 27.545 | 0 | 0 |
| EEDEC21 | 2021-12-15 | 25.695 | 25.710 | 25.710 | 0.013 | 25.659A | 25.694B | 25.659 | 26.515 | 0 | 0 |
| EEMAR22 | 2022-03-16 | 25.773 | 25.790 | 25.790 | 0.014 | 25.737A | 25.776B | 25.737 | 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 | 1.0969 | 1.0969 | 1.0969 | -0.0001 | 1.0951A | 1.0981B | 1.0593 | 1.1135 | 0 | 1 |
| EFSEP21 | 2021-09-15 | 1.0963 | 1.0964 | 1.0964 | 0.0000 | 1.0951A | 1.0974B | 1.0642 | 1.1126 | 0 | 0 |
| EFDEC21 | 2021-12-15 | 1.0957 | 1.0958 | 1.0958 | 0.0000 | 1.0944A | 1.0968B | 1.0721 | 1.1122 | 0 | 0 |
| EFMAR22 | 2022-03-16 | 1.0951 | 1.0951 | 1.0951 | -0.0001 | 1.0939A | 1.0961B | 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 | 358.87 | 357.82 | 357.82 | -1.38 | 357.55A | 359.11B | 346.74 | 372.10 | 0 | 0 |
| EHSEP21 | 2021-09-15 | 360.16 | 359.08 | 359.08 | -1.38 | 358.83A | 360.29B | 356.58 | 373.46 | 0 | 0 |
| EHDEC21 | 2021-12-15 | 361.44 | 360.36 | 360.36 | -1.37 | 360.18A | 361.57B | 358.82 | 372.92 | 0 | 0 |
| EHMAR22 | 2022-03-16 | 362.82 | 361.73 | 361.73 | -1.35 | 361.59A | 362.85B | 361.59 | 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 | 132.01 | 132.26 | 132.26 | -0.02 | 131.83A | 132.43B | 119.91 | 132.51 | 0 | 0 |
| EJSEP21 | 2021-09-15 | 132.15 | 132.40 | 132.40 | -0.01 | 131.97A | 132.56B | 122.05 | 132.64 | 0 | 0 |
| EJDEC21 | 2021-12-15 | 132.27 | 132.51 | 132.51 | -0.02 | 132.04A | 132.67B | 125.54 | 132.77 | 0 | 0 |
| EJMAR22 | 2022-03-16 | 132.37 | 132.61 | 132.61 | -0.02 | 132.17A | 132.76B | 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 | 4.5420 | 4.5460 | 4.5460 | -0.0050 | 4.5420A | 4.5460B | 4.4860 | 4.6720 | 0 | 0 |
| EMJUN21 | 2021-06-16 | 4.5440 | 4.5480 | 4.5480 | -0.0050 | 4.5430A | 4.5480B | 4.4070 | 4.6740 | 0 | 33 |
| EMJUL21 | 2021-07-21 | 4.5470 | 4.5510 | 4.5510 | -0.0050 | 4.5460A | 4.5510B | 4.5460 | 4.5960 | 0 | 0 |
| EMSEP21 | 2021-09-15 | 4.5520 | 4.5550 | 4.5550 | -0.0050 | 4.5510A | 4.5540B | 4.4510 | 4.6800 | 0 | 0 |
| EMDEC21 | 2021-12-15 | 4.5610 | 4.5640 | 4.5640 | -0.0050 | 4.5600A | 4.5630B | 4.4720 | 4.6880 | 0 | 14 |
| EMMAR22 | 2022-03-16 | 4.5720 | 4.5740 | 4.5740 | -0.0060 | 4.5710A | 4.5730B | 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 | 0.8591 | 0.8576 | 0.8576 | -0.0036 | 0.8573A | 0.8591B | 0.8505 | 0.9254 | 0 | 0 |
| EPSEP21 | 2021-09-15 | 0.8605 | 0.8590 | 0.8590 | -0.0036 | 0.8587A | 0.8605B | 0.8520 | 0.9268 | 0 | 0 |
| EPDEC21 | 2021-12-15 | 0.8618 | 0.8606 | 0.8606 | -0.0035 | 0.8602A | 0.8619B | 0.8536 | 0.9268 | 0 | 0 |
| EPMAR22 | 2022-03-16 | 0.8634 | 0.8621 | 0.8621 | -0.0036 | 0.8618A | 0.8635B | 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 | 1.0969 | 1.0969 | 1.0969 | -0.0001 | 1.0951A | 1.0981B | 1.0593 | 1.1135 | 0 | 0 |
| ESSEP21 | 2021-09-15 | 1.0963 | 1.0964 | 1.0964 | 0.0000 | 1.0951A | 1.0974B | 1.0642 | 1.1126 | 0 | 0 |
| ESDEC21 | 2021-12-15 | 1.0957 | 1.0958 | 1.0958 | 0.0000 | 1.0944A | 1.0968B | 1.0721 | 1.1122 | 0 | 0 |
| ESMAR22 | 2022-03-16 | 1.0951 | 1.0951 | 1.0951 | -0.0001 | 1.0939A | 1.0961B | 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 | 4.5420 | 4.5460 | 4.5460 | -0.0050 | 4.5420A | 4.5460B | 4.4860 | 4.6720 | 0 | 0 |
| EUJUN21 | 2021-06-16 | 4.5440 | 4.5480 | 4.5480 | -0.0050 | 4.5430A | 4.5480B | 4.4070 | 4.6740 | 0 | 0 |
| EUJUL21 | 2021-07-21 | 4.5470 | 4.5510 | 4.5510 | -0.0050 | 4.5460A | 4.5510B | 4.5460 | 4.5960 | 0 | 0 |
| EUSEP21 | 2021-09-15 | 4.5520 | 4.5550 | 4.5550 | -0.0050 | 4.5510A | 4.5540B | 4.4510 | 4.6800 | 0 | 0 |
| EUDEC21 | 2021-12-15 | 4.5610 | 4.5640 | 4.5640 | -0.0050 | 4.5600A | 4.5630B | 4.4720 | 4.6880 | 0 | 0 |
| EUMAR22 | 2022-03-16 | 4.5720 | 4.5740 | 4.5740 | -0.0060 | 4.5710A | 4.5730B | 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 | 4.5438 | 4.5479 | 4.5479 | -0.0052 | 4.5430A | 4.5482B | 4.3586 | 115.9165 | 0 | 302 |
| EXSEP21 | 2021-09-15 | 4.5511 | 4.5548 | 4.5548 | -0.0053 | 4.5503A | 4.5549B | 4.3848 | 4.6806 | 0 | 20 |
| EXDEC21 | 2021-12-15 | 4.5605 | 4.5635 | 4.5635 | -0.0051 | 4.5591A | 4.5632B | 4.4110 | 4.6884 | 0 | 20 |
| EXMAR22 | 2022-03-16 | 4.5712 | 4.5740 | 4.5740 | -0.0052 | 4.5703A | 4.5735B | 4.4362 | 4.8626 | 0 | 0 |
| EXJUN22 | 2022-06-15 | 4.5838 | 4.5868 | 4.5868 | -0.0048 | 4.5831A | 4.5857B | 4.4464 | 4.7849 | 0 | 0 |
| EXSEP22 | 2022-09-21 | 4.6012 | 4.6032 | 4.6032 | -0.0050 | 4.5981A | 4.6010B | 4.4584 | 4.7222 | 0 | 0 |
| EXDEC22 | 2022-12-21 | 4.6195 | 4.6220 | 4.6220 | -0.0050 | 4.6189A | 4.6196B | 4.4714 | 4.7377 | 0 | 0 |
| EXMAR23 | 2023-03-15 | 4.6378 | 4.6400 | 4.6400 | -0.0047 | 4.6372A | 4.6368B | 4.4827 | 4.7512 | 0 | 0 |
| EXJUN23 | 2023-06-21 | 4.6614 | 4.6629 | 4.6629 | -0.0045 | 4.6605A | 4.6594B | 4.4961 | 4.7717 | 0 | 0 |
| EXSEP23 | 2023-09-20 | 4.6857 | 4.6864 | 4.6864 | -0.0049 | 4.6849A | 4.6818B | 4.5644 | 4.7917 | 0 | 0 |
| EXDEC23 | 2023-12-20 | 4.7104 | 4.7100 | 4.7100 | -0.0051 | 4.7092A | 4.7049B | 4.5905 | 4.8123 | 0 | 0 |
| EXMAR24 | 2024-03-20 | 4.7347 | 4.7336 | 4.7336 | -0.0054 | 4.7337A | 4.7274B | 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 | 132.01 | 132.26 | 132.26 | -0.02 | 131.83A | 132.43B | 119.91 | 132.51 | 0 | 0 |
| EYSEP21 | 2021-09-15 | 132.15 | 132.40 | 132.40 | -0.01 | 131.97A | 132.56B | 122.05 | 132.64 | 0 | 0 |
| EYDEC21 | 2021-12-15 | 132.27 | 132.51 | 132.51 | -0.02 | 132.04A | 132.67B | 125.54 | 132.77 | 0 | 0 |
| EYMAR22 | 2022-03-16 | 132.37 | 132.61 | 132.61 | -0.02 | 132.17A | 132.76B | 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 | 0.9044 | 0.9066 | 0.9066 | 0.0058 | 0.9028A | 0.9068B | 0.8743 | 0.9453 | 0 | 0 |
| HMSEP21 | 2021-09-15 | 0.9022 | 0.9045 | 0.9045 | 0.0058 | 0.9007A | 0.9047B | 0.8720 | 0.9429 | 0 | 0 |
| HMDEC21 | 2021-12-15 | 0.8997 | 0.9022 | 0.9022 | 0.0058 | 0.8984A | 0.9025B | 0.8696 | 0.9401 | 0 | 0 |
| HMMAR22 | 2022-03-16 | 0.8971 | 0.8998 | 0.8998 | 0.0058 | 0.8960A | 0.8999B | 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 | 0.9044 | 0.9066 | 0.9066 | 0.0058 | 0.9028A | 0.9068B | 0.8743 | 0.9453 | 0 | 2 |
| HXSEP21 | 2021-09-15 | 0.9022 | 0.9045 | 0.9045 | 0.0058 | 0.9007A | 0.9047B | 0.8720 | 0.9429 | 0 | 0 |
| HXDEC21 | 2021-12-15 | 0.8997 | 0.9022 | 0.9022 | 0.0058 | 0.8984A | 0.9025B | 0.8696 | 0.9401 | 0 | 0 |
| HXMAR22 | 2022-03-16 | 0.8971 | 0.8998 | 0.8998 | 0.0058 | 0.8960A | 0.8999B | 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 | 108.74 | 109.32 | 109.32 | 0.72 | 108.67A | 109.31B | 102.50 | 110.75 | 0 | 0 |
| JMSEP21 | 2021-09-15 | 108.66 | 109.23 | 109.23 | 0.71 | 108.58A | 109.22B | 102.38 | 110.65 | 0 | 0 |
| JMDEC21 | 2021-12-15 | 108.54 | 109.11 | 109.11 | 0.71 | 108.47A | 109.10B | 102.23 | 110.46 | 0 | 0 |
| JMMAR22 | 2022-03-16 | 108.38 | 108.96 | 108.96 | 0.71 | 108.32A | 108.95B | 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 | 108.74 | 109.32 | 109.32 | 0.72 | 108.67A | 109.31B | 102.50 | 110.75 | 0 | 0 |
| JXSEP21 | 2021-09-15 | 108.66 | 109.23 | 109.23 | 0.71 | 108.58A | 109.22B | 102.38 | 110.65 | 0 | 0 |
| JXDEC21 | 2021-12-15 | 108.54 | 109.11 | 109.11 | 0.71 | 108.47A | 109.10B | 102.23 | 110.46 | 0 | 0 |
| JXMAR22 | 2022-03-16 | 108.38 | 108.96 | 108.96 | 0.71 | 108.32A | 108.95B | 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 | 5.2890 | 5.3040 | 5.3040 | 0.0170 | 5.2890A | 5.3040B | 5.1640 | 5.4780 | 0 | 0 |
| PMJUN21 | 2021-06-16 | 5.2880 | 5.3030 | 5.3030 | 0.0160 | 5.2890A | 5.3040B | 4.7980 | 5.4770 | 0 | 0 |
| PMJUL21 | 2021-07-21 | 5.2880 | 5.3030 | 5.3030 | 0.0170 | 5.2890A | 5.3030B | 5.2330 | 5.3160 | 0 | 0 |
| PMSEP21 | 2021-09-15 | 5.2880 | 5.3030 | 5.3030 | 0.0170 | 5.2890A | 5.3030B | 4.8150 | 5.4750 | 0 | 0 |
| PMDEC21 | 2021-12-15 | 5.2880 | 5.3040 | 5.3040 | 0.0170 | 5.2900A | 5.3030B | 4.9040 | 5.4750 | 0 | 0 |
| PMMAR22 | 2022-03-16 | 5.2900 | 5.3060 | 5.3060 | 0.0170 | 5.2930A | 5.3050B | 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 | 1.4133 | 1.4108 | 1.4108 | -0.0035 | 1.4087A | 1.4147B | 1.2284 | 1.4191 | 0 | 0 |
| PNSEP21 | 2021-09-15 | 1.4136 | 1.4111 | 1.4111 | -0.0035 | 1.4089A | 1.4150B | 1.2705 | 1.4194 | 0 | 0 |
| PNDEC21 | 2021-12-15 | 1.4144 | 1.4115 | 1.4115 | -0.0035 | 1.4091A | 1.4154B | 1.3234 | 1.4199 | 0 | 0 |
| PNMAR22 | 2022-03-16 | 1.4146 | 1.4118 | 1.4118 | -0.0037 | 1.4098A | 1.4158B | 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 | 5.2871 | 5.3029 | 5.3029 | 0.0168 | 5.2885A | 5.3040B | 4.7977 | 5.4774 | 0 | 0 |
| PPSEP21 | 2021-09-15 | 5.2864 | 5.3024 | 5.3024 | 0.0170 | 5.2884A | 5.3033B | 4.8149 | 5.4758 | 0 | 0 |
| PPDEC21 | 2021-12-15 | 5.2885 | 5.3034 | 5.3034 | 0.0170 | 5.2897A | 5.3036B | 4.9035 | 5.4759 | 0 | 0 |
| PPMAR22 | 2022-03-16 | 5.2901 | 5.3056 | 5.3056 | 0.0165 | 5.2926A | 5.3052B | 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 | 1.4133 | 1.4108 | 1.4108 | -0.0035 | 1.4087A | 1.4147B | 1.2284 | 1.4191 | 0 | 0 |
| PXSEP21 | 2021-09-15 | 1.4136 | 1.4111 | 1.4111 | -0.0035 | 1.4089A | 1.4150B | 1.2705 | 1.4194 | 0 | 0 |
| PXDEC21 | 2021-12-15 | 1.4144 | 1.4115 | 1.4115 | -0.0035 | 1.4091A | 1.4154B | 1.3233 | 1.4198 | 0 | 0 |
| PXMAR22 | 2022-03-16 | 1.4146 | 1.4118 | 1.4118 | -0.0037 | 1.4098A | 1.4158B | 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 | 3.7410 | 3.7590 | 3.7590 | 0.0210 | 3.7400A | 3.7620B | 3.6810 | 3.9760 | 0 | 0 |
| UMJUN21 | 2021-06-16 | 3.7400 | 3.7590 | 3.7590 | 0.0210 | 3.7400A | 3.7610B | 3.6190 | 3.9830 | 0 | 43 |
| UMJUL21 | 2021-07-21 | 3.7400 | 3.7580 | 3.7580 | 0.0210 | 3.7390A | 3.7650B | 3.7370 | 3.8020 | 0 | 0 |
| UMSEP21 | 2021-09-15 | 3.7390 | 3.7580 | 3.7580 | 0.0210 | 3.7390A | 3.7610B | 3.6190 | 3.9730 | 0 | 4 |
| UMDEC21 | 2021-12-15 | 3.7380 | 3.7580 | 3.7580 | 0.0220 | 3.7390A | 3.7600B | 3.6200 | 3.9700 | 0 | 2 |
| UMMAR22 | 2022-03-16 | 3.7380 | 3.7580 | 3.7580 | 0.0210 | 3.7400A | 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 | 3.7410 | 3.7590 | 3.7590 | 0.0210 | 3.7400A | 3.7620B | 3.6810 | 3.9760 | 0 | 0 |
| USJUN21 | 2021-06-16 | 3.7400 | 3.7590 | 3.7590 | 0.0210 | 3.7400A | 3.7610B | 3.6190 | 3.9830 | 0 | 0 |
| USJUL21 | 2021-07-21 | 3.7400 | 3.7580 | 3.7580 | 0.0210 | 3.7390A | 3.7650B | 3.7370 | 3.8020 | 0 | 0 |
| USSEP21 | 2021-09-15 | 3.7390 | 3.7580 | 3.7580 | 0.0210 | 3.7390A | 3.7610B | 3.6190 | 3.9730 | 0 | 0 |
| USDEC21 | 2021-12-15 | 3.7380 | 3.7580 | 3.7580 | 0.0220 | 3.7390A | 3.7600B | 3.6200 | 3.9700 | 0 | 0 |
| USMAR22 | 2022-03-16 | 3.7380 | 3.7580 | 3.7580 | 0.0210 | 3.7400A | 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 | 3.7405 | 3.7589 | 3.7589 | 0.0214 | 3.7395A | 3.7619B | 3.6181 | 3.9839 | 0 | 50 |
| UXSEP21 | 2021-09-15 | 3.7394 | 3.7578 | 3.7578 | 0.0213 | 3.7386A | 3.7610B | 3.6190 | 3.9732 | 0 | 6 |
| UXDEC21 | 2021-12-15 | 3.7387 | 3.7575 | 3.7575 | 0.0215 | 3.7385A | 3.7601B | 3.6193 | 3.9708 | 0 | 7 |
| UXMAR22 | 2022-03-16 | 3.7388 | 3.7581 | 3.7581 | 0.0215 | 3.7391A | 3.7618B | 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 |