Wyniki sesji z dnia 2024-05-20
Plik CSV z wynikami sesji
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ACSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ACDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ACMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
AFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AFDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AFMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
AJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AJMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMJUN24 | 2024-06-19 | | 0.6684 | 0.6684 | 0.0000 | | | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | | 0.6700 | 0.6700 | 0.0000 | | | 0.6345 | 0.6885 | 0 | 0 |
AMDEC24 | 2024-12-18 | | 0.6714 | 0.6714 | 0.0000 | | | 0.6440 | 0.6889 | 0 | 0 |
AMMAR25 | 2025-03-19 | | 0.6725 | 0.6725 | 0.0000 | | | 0.6454 | 0.6732 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXJUN24 | 2024-06-19 | | 0.6684 | 0.6684 | 0.0000 | | | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | | 0.6700 | 0.6700 | 0.0000 | | | 0.6345 | 0.6885 | 0 | 0 |
AXDEC24 | 2024-12-18 | | 0.6714 | 0.6714 | 0.0000 | | | 0.6440 | 0.6889 | 0 | 0 |
AXMAR25 | 2025-03-19 | | 0.6725 | 0.6725 | 0.0000 | | | 0.6454 | 0.6732 | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AZDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AZMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CAJUN24 | 2024-06-19 | | 1.3608 | 1.3608 | 0.0000 | | | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | | 1.3585 | 1.3585 | 0.0000 | | | 1.3158 | 1.3821 | 0 | 0 |
CADEC24 | 2024-12-18 | | 1.3561 | 1.3561 | 0.0000 | | | 1.3150 | 1.3777 | 0 | 0 |
CAMAR25 | 2025-03-19 | | 1.3537 | 1.3537 | 0.0000 | | | 1.3402 | 1.3751 | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CCDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CCMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
CJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CJMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMJUN24 | 2024-06-19 | | 4.3360 | 4.3360 | 0.0000 | | | 4.3360 | 5.0850 | 0 | 4 |
CMJUL24 | 2024-07-17 | | 4.3510 | 4.3510 | 0.0000 | | | 4.3510 | 4.5420 | 0 | 0 |
CMAUG24 | 2024-08-21 | | 4.3710 | 4.3710 | 0.0000 | | | 4.3710 | 4.4040 | 0 | 0 |
CMSEP24 | 2024-09-18 | | 4.3870 | 4.3870 | 0.0000 | | | 4.3870 | 5.0070 | 0 | 0 |
CMDEC24 | 2024-12-18 | | 4.4400 | 4.4400 | 0.0000 | | | 4.4410 | 4.8950 | 0 | 0 |
CMMAR25 | 2025-03-19 | | 4.4950 | 4.4950 | 0.0000 | | | 4.4970 | 4.6950 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNJUN24 | 2024-06-19 | | 1.3608 | 1.3608 | 0.0000 | | | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | | 1.3585 | 1.3585 | 0.0000 | | | 1.3158 | 1.3821 | 0 | 0 |
CNDEC24 | 2024-12-18 | | 1.3561 | 1.3561 | 0.0000 | | | 1.3150 | 1.3778 | 0 | 0 |
CNMAR25 | 2025-03-19 | | 1.3537 | 1.3537 | 0.0000 | | | 1.3402 | 1.3751 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXJUN24 | 2024-06-19 | | 4.3359 | 4.3359 | 0.0000 | | | 4.3353 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | | 4.3865 | 4.3865 | 0.0000 | | | 4.3863 | 5.0070 | 0 | 0 |
CXDEC24 | 2024-12-18 | | 4.4396 | 4.4396 | 0.0000 | | | 4.4405 | 4.8955 | 0 | 0 |
CXMAR25 | 2025-03-19 | | 4.4946 | 4.4946 | 0.0000 | | | 4.4962 | 4.6953 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJUN24 | 2024-06-19 | | 1.0873 | 1.0873 | 0.0000 | | | 1.0567 | 1.1447 | 0 | 0 |
DMJUL24 | 2024-07-17 | | 1.0887 | 1.0887 | 0.0000 | | | 1.0671 | 1.0913 | 0 | 0 |
DMAUG24 | 2024-08-21 | | 1.0905 | 1.0905 | 0.0000 | | | 1.0883 | 1.0926 | 0 | 0 |
DMSEP24 | 2024-09-18 | | 1.0919 | 1.0919 | 0.0000 | | | 1.0613 | 1.1260 | 0 | 0 |
DMDEC24 | 2024-12-18 | | 1.0968 | 1.0968 | 0.0000 | | | 1.0739 | 1.1311 | 0 | 0 |
DMMAR25 | 2025-03-19 | | 1.1017 | 1.1017 | 0.0000 | | | 1.0793 | 1.1121 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXJUN24 | 2024-06-19 | | 1.0873 | 1.0873 | 0.0000 | | | 1.0567 | 1.1447 | 0 | 5 |
DXSEP24 | 2024-09-18 | | 1.0919 | 1.0919 | 0.0000 | | | 1.0613 | 1.1260 | 0 | 0 |
DXDEC24 | 2024-12-18 | | 1.0968 | 1.0968 | 0.0000 | | | 1.0739 | 1.1311 | 0 | 0 |
DXMAR25 | 2025-03-19 | | 1.1017 | 1.1017 | 0.0000 | | | 1.0793 | 1.1121 | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EADEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EAMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBJUN24 | 2024-06-19 | | 0.8576 | 0.8576 | 0.0000 | | | 0.8541 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | | 0.8605 | 0.8605 | 0.0000 | | | 0.8573 | 0.8867 | 0 | 0 |
EBDEC24 | 2024-12-18 | | 0.8636 | 0.8636 | 0.0000 | | | 0.8608 | 0.8838 | 0 | 0 |
EBMAR25 | 2025-03-19 | | 0.8668 | 0.8668 | 0.0000 | | | 0.8648 | 0.8753 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECJUN24 | 2024-06-19 | | 24.747 | 24.747 | 0.000 | | | 24.148 | 25.602 | 0 | 0 |
ECSEP24 | 2024-09-18 | | 24.811 | 24.811 | 0.000 | | | 24.638 | 25.624 | 0 | 0 |
ECDEC24 | 2024-12-18 | | 24.859 | 24.859 | 0.000 | | | 24.794 | 25.626 | 0 | 0 |
ECMAR25 | 2025-03-19 | | 24.895 | 24.895 | 0.000 | | | 24.833 | 25.584 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJUN24 | 2024-06-19 | | 1.0873 | 1.0873 | 0.0000 | | | 1.0567 | 1.1447 | 0 | 0 |
EDJUL24 | 2024-07-17 | | 1.0887 | 1.0887 | 0.0000 | | | 1.0671 | 1.0913 | 0 | 0 |
EDAUG24 | 2024-08-21 | | 1.0905 | 1.0905 | 0.0000 | | | 1.0883 | 1.0926 | 0 | 0 |
EDSEP24 | 2024-09-18 | | 1.0919 | 1.0919 | 0.0000 | | | 1.0613 | 1.1260 | 0 | 0 |
EDDEC24 | 2024-12-18 | | 1.0968 | 1.0968 | 0.0000 | | | 1.0739 | 1.1311 | 0 | 0 |
EDMAR25 | 2025-03-19 | | 1.1017 | 1.1017 | 0.0000 | | | 1.0793 | 1.1121 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEJUN24 | 2024-06-19 | | 24.747 | 24.747 | 0.000 | | | 24.148 | 25.602 | 0 | 0 |
EESEP24 | 2024-09-18 | | 24.811 | 24.811 | 0.000 | | | 24.638 | 25.625 | 0 | 0 |
EEDEC24 | 2024-12-18 | | 24.859 | 24.859 | 0.000 | | | 24.794 | 25.626 | 0 | 0 |
EEMAR25 | 2025-03-19 | | 24.895 | 24.895 | 0.000 | | | 24.833 | 25.584 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFJUN24 | 2024-06-19 | | 0.9840 | 0.9840 | 0.0000 | | | 0.9165 | 0.9844 | 0 | 0 |
EFSEP24 | 2024-09-18 | | 0.9779 | 0.9779 | 0.0000 | | | 0.9127 | 0.9783 | 0 | 0 |
EFDEC24 | 2024-12-18 | | 0.9722 | 0.9722 | 0.0000 | | | 0.9093 | 0.9726 | 0 | 0 |
EFMAR25 | 2025-03-19 | | 0.9668 | 0.9668 | 0.0000 | | | 0.9454 | 0.9672 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EHSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EHDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EHMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJJUN24 | 2024-06-19 | | 168.51 | 168.51 | 0.00 | | | 147.18 | 168.69 | 0 | 0 |
EJSEP24 | 2024-09-18 | | 166.93 | 166.93 | 0.00 | | | 149.95 | 167.11 | 0 | 0 |
EJDEC24 | 2024-12-18 | | 165.52 | 165.52 | 0.00 | | | 150.32 | 165.69 | 0 | 0 |
EJMAR25 | 2025-03-19 | | 164.19 | 164.19 | 0.00 | | | 157.18 | 164.37 | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EKDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EKMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMJUN24 | 2024-06-19 | | 4.2670 | 4.2670 | 0.0000 | | | 4.2660 | 4.7780 | 0 | 17 |
EMJUL24 | 2024-07-17 | | 4.2740 | 4.2740 | 0.0000 | | | 4.2730 | 4.3640 | 0 | 0 |
EMAUG24 | 2024-08-21 | | 4.2830 | 4.2830 | 0.0000 | | | 4.2820 | 4.2900 | 0 | 0 |
EMSEP24 | 2024-09-18 | | 4.2900 | 4.2900 | 0.0000 | | | 4.2890 | 4.7200 | 0 | 8 |
EMDEC24 | 2024-12-18 | | 4.3170 | 4.3170 | 0.0000 | | | 4.3160 | 4.5020 | 0 | 5 |
EMMAR25 | 2025-03-19 | | 4.3460 | 4.3460 | 0.0000 | | | 4.3460 | 4.4580 | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ENJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ENSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ENDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ENMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPJUN24 | 2024-06-19 | | 0.8576 | 0.8576 | 0.0000 | | | 0.8541 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | | 0.8605 | 0.8605 | 0.0000 | | | 0.8573 | 0.8867 | 0 | 0 |
EPDEC24 | 2024-12-18 | | 0.8636 | 0.8636 | 0.0000 | | | 0.8608 | 0.8838 | 0 | 0 |
EPMAR25 | 2025-03-19 | | 0.8668 | 0.8668 | 0.0000 | | | 0.8648 | 0.8753 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESJUN24 | 2024-06-19 | | 0.9840 | 0.9840 | 0.0000 | | | 0.9165 | 0.9844 | 0 | 0 |
ESSEP24 | 2024-09-18 | | 0.9779 | 0.9779 | 0.0000 | | | 0.9127 | 0.9783 | 0 | 0 |
ESDEC24 | 2024-12-18 | | 0.9722 | 0.9722 | 0.0000 | | | 0.9093 | 0.9726 | 0 | 0 |
ESMAR25 | 2025-03-19 | | 0.9668 | 0.9668 | 0.0000 | | | 0.9454 | 0.9672 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUJUN24 | 2024-06-19 | | 4.2670 | 4.2670 | 0.0000 | | | 4.2660 | 4.7780 | 0 | 0 |
EUJUL24 | 2024-07-17 | | 4.2740 | 4.2740 | 0.0000 | | | 4.2730 | 4.3640 | 0 | 0 |
EUAUG24 | 2024-08-21 | | 4.2830 | 4.2830 | 0.0000 | | | 4.2820 | 4.2900 | 0 | 0 |
EUSEP24 | 2024-09-18 | | 4.2900 | 4.2900 | 0.0000 | | | 4.2890 | 4.7200 | 0 | 0 |
EUDEC24 | 2024-12-18 | | 4.3170 | 4.3170 | 0.0000 | | | 4.3160 | 4.5020 | 0 | 0 |
EUMAR25 | 2025-03-19 | | 4.3460 | 4.3460 | 0.0000 | | | 4.3460 | 4.4570 | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EWDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EWMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXJUN24 | 2024-06-19 | | 4.2667 | 4.2667 | 0.0000 | | | 4.2660 | 5.5726 | 0 | 405 |
EXSEP24 | 2024-09-18 | | 4.2898 | 4.2898 | 0.0000 | | | 4.2882 | 5.6245 | 0 | 4 |
EXDEC24 | 2024-12-18 | | 4.3164 | 4.3164 | 0.0000 | | | 4.3159 | 5.6769 | 0 | 2 |
EXMAR25 | 2025-03-19 | | 4.3457 | 4.3457 | 0.0000 | | | 4.3457 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | | 4.3722 | 4.3722 | 0.0000 | | | 4.3749 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.3999 | 4.3999 | 0.0000 | | | 4.4045 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.4280 | 4.4280 | 0.0000 | | | 4.4337 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.4561 | 4.4561 | 0.0000 | | | 4.4624 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.4843 | 4.4843 | 0.0000 | | | 4.4905 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.5120 | 4.5120 | 0.0000 | | | 4.5191 | 4.9147 | 0 | 0 |
EXDEC26 | 2026-12-16 | | 4.5399 | 4.5399 | 0.0000 | | | 4.5474 | 4.7421 | 0 | 0 |
EXMAR27 | 2027-03-17 | | 4.5677 | 4.5677 | 0.0000 | | | 4.5758 | 4.7304 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYJUN24 | 2024-06-19 | | 168.51 | 168.51 | 0.00 | | | 147.18 | 168.69 | 0 | 0 |
EYSEP24 | 2024-09-18 | | 166.93 | 166.93 | 0.00 | | | 149.95 | 167.11 | 0 | 0 |
EYDEC24 | 2024-12-18 | | 165.52 | 165.52 | 0.00 | | | 150.32 | 165.69 | 0 | 0 |
EYMAR25 | 2025-03-19 | | 164.19 | 164.19 | 0.00 | | | 157.18 | 164.37 | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EZDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EZMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
FJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
FJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
FJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
FJMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
FW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
FWMAY24 | 2024-05-31 | | | | | | | | | 0 | 0 |
FWSEP24 | 2024-09-30 | | | | | | | | | 0 | 0 |
FWNOV24 | 2024-11-29 | | | | | | | | | 0 | 0 |
FWJAN25 | 2025-01-31 | | | | | | | | | 0 | 0 |
FWMAR25 | 2025-03-31 | | | | | | | | | 0 | 0 |
FWMAY25 | 2025-05-30 | | | | | | | | | 0 | 0 |
FWSEP25 | 2025-09-30 | | | | | | | | | 0 | 0 |
FWNOV25 | 2025-11-28 | | | | | | | | | 0 | 0 |
FWJAN26 | 2026-01-30 | | | | | | | | | 0 | 0 |
FWMAR26 | 2026-03-31 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMJUN24 | 2024-06-19 | | 0.9051 | 0.9051 | 0.0000 | | | 0.8201 | 0.9085 | 0 | 0 |
HMSEP24 | 2024-09-18 | | 0.8957 | 0.8957 | 0.0000 | | | 0.8134 | 0.8991 | 0 | 0 |
HMDEC24 | 2024-12-18 | | 0.8865 | 0.8865 | 0.0000 | | | 0.8068 | 0.8896 | 0 | 0 |
HMMAR25 | 2025-03-19 | | 0.8776 | 0.8776 | 0.0000 | | | 0.8515 | 0.8805 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXJUN24 | 2024-06-19 | | 0.9051 | 0.9051 | 0.0000 | | | 0.8201 | 0.9085 | 0 | 4 |
HXSEP24 | 2024-09-18 | | 0.8957 | 0.8957 | 0.0000 | | | 0.8134 | 0.8991 | 0 | 0 |
HXDEC24 | 2024-12-18 | | 0.8865 | 0.8865 | 0.0000 | | | 0.8068 | 0.8896 | 0 | 0 |
HXMAR25 | 2025-03-19 | | 0.8776 | 0.8776 | 0.0000 | | | 0.8515 | 0.8805 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMJUN24 | 2024-06-19 | | 154.99 | 154.99 | 0.00 | | | 130.75 | 155.80 | 0 | 0 |
JMSEP24 | 2024-09-18 | | 152.89 | 152.89 | 0.00 | | | 135.45 | 153.70 | 0 | 0 |
JMDEC24 | 2024-12-18 | | 150.92 | 150.92 | 0.00 | | | 133.90 | 151.69 | 0 | 0 |
JMMAR25 | 2025-03-19 | | 149.04 | 149.04 | 0.00 | | | 143.25 | 149.80 | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JPJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
JPDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
JPMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
JX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JXJUN24 | 2024-06-19 | | 154.99 | 154.99 | 0.00 | | | 130.75 | 155.80 | 0 | 0 |
JXSEP24 | 2024-09-18 | | 152.89 | 152.89 | 0.00 | | | 135.45 | 153.70 | 0 | 0 |
JXDEC24 | 2024-12-18 | | 150.92 | 150.92 | 0.00 | | | 133.90 | 151.69 | 0 | 0 |
JXMAR25 | 2025-03-19 | | 149.04 | 149.04 | 0.00 | | | 143.25 | 149.80 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
KMJUL24 | 2024-07-17 | | | | | | | | | 0 | 0 |
KMAUG24 | 2024-08-21 | | | | | | | | | 0 | 0 |
KMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
KMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
KMMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
KXJUL24 | 2024-07-17 | | | | | | | | | 0 | 0 |
KXAUG24 | 2024-08-21 | | | | | | | | | 0 | 0 |
KXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
KXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
KXMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
MW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
MWMAY24 | 2024-05-31 | | | | | | | | | 0 | 0 |
MWSEP24 | 2024-09-30 | | | | | | | | | 0 | 0 |
MWNOV24 | 2024-11-29 | | | | | | | | | 0 | 0 |
MWJAN25 | 2025-01-31 | | | | | | | | | 0 | 0 |
MWMAR25 | 2025-03-31 | | | | | | | | | 0 | 0 |
MWMAY25 | 2025-05-30 | | | | | | | | | 0 | 0 |
MWSEP25 | 2025-09-30 | | | | | | | | | 0 | 0 |
MWNOV25 | 2025-11-28 | | | | | | | | | 0 | 0 |
MWJAN26 | 2026-01-30 | | | | | | | | | 0 | 0 |
MWMAR26 | 2026-03-31 | | | | | | | | | 0 | 0 |
NM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
NMMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
NXMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PADEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PAMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
PCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PCDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PCMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
PFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PFDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PFMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMJUN24 | 2024-06-19 | | 4.9760 | 4.9760 | 0.0000 | | | 4.9640 | 5.4880 | 0 | 0 |
PMJUL24 | 2024-07-17 | | 4.9780 | 4.9780 | 0.0000 | | | 4.9670 | 5.0830 | 0 | 0 |
PMAUG24 | 2024-08-21 | | 4.9820 | 4.9820 | 0.0000 | | | 4.9730 | 4.9890 | 0 | 0 |
PMSEP24 | 2024-09-18 | | 4.9850 | 4.9850 | 0.0000 | | | 4.9740 | 5.3670 | 0 | 0 |
PMDEC24 | 2024-12-18 | | 4.9980 | 4.9980 | 0.0000 | | | 4.9860 | 5.1750 | 0 | 0 |
PMMAR25 | 2025-03-19 | | 5.0140 | 5.0140 | 0.0000 | | | 5.0020 | 5.1480 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNJUN24 | 2024-06-19 | | 1.2679 | 1.2679 | 0.0000 | | | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | | 1.2689 | 1.2689 | 0.0000 | | | 1.2075 | 1.2898 | 0 | 0 |
PNDEC24 | 2024-12-18 | | 1.2700 | 1.2700 | 0.0000 | | | 1.2339 | 1.2897 | 0 | 0 |
PNMAR25 | 2025-03-19 | | 1.2711 | 1.2711 | 0.0000 | | | 1.2353 | 1.2826 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPJUN24 | 2024-06-19 | | 4.9753 | 4.9753 | 0.0000 | | | 4.9633 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | | 4.9849 | 4.9849 | 0.0000 | | | 4.9732 | 5.3675 | 0 | 0 |
PPDEC24 | 2024-12-18 | | 4.9980 | 4.9980 | 0.0000 | | | 4.9853 | 5.1758 | 0 | 0 |
PPMAR25 | 2025-03-19 | | 5.0134 | 5.0134 | 0.0000 | | | 5.0015 | 5.1481 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXJUN24 | 2024-06-19 | | 1.2679 | 1.2679 | 0.0000 | | | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | | 1.2689 | 1.2689 | 0.0000 | | | 1.2075 | 1.2898 | 0 | 0 |
PXDEC24 | 2024-12-18 | | 1.2700 | 1.2700 | 0.0000 | | | 1.2339 | 1.2897 | 0 | 0 |
PXMAR25 | 2025-03-19 | | 1.2711 | 1.2711 | 0.0000 | | | 1.2353 | 1.2826 | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PYDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PYMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
SM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
SMMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
SXMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UKDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UKMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMJUN24 | 2024-06-19 | | 3.9240 | 3.9240 | 0.0000 | | | 3.8990 | 4.4500 | 0 | 5 |
UMJUL24 | 2024-07-17 | | 3.9250 | 3.9250 | 0.0000 | | | 3.9190 | 4.0830 | 0 | 0 |
UMAUG24 | 2024-08-21 | | 3.9270 | 3.9270 | 0.0000 | | | 3.9210 | 3.9400 | 0 | 0 |
UMSEP24 | 2024-09-18 | | 3.9290 | 3.9290 | 0.0000 | | | 3.9060 | 4.4490 | 0 | 0 |
UMDEC24 | 2024-12-18 | | 3.9350 | 3.9350 | 0.0000 | | | 3.9220 | 4.1160 | 0 | 1 |
UMMAR25 | 2025-03-19 | | 3.9450 | 3.9450 | 0.0000 | | | 3.9390 | 4.1260 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UNSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UNDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UNMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USJUN24 | 2024-06-19 | | 3.9240 | 3.9240 | 0.0000 | | | 3.8990 | 4.4500 | 0 | 0 |
USJUL24 | 2024-07-17 | | 3.9250 | 3.9250 | 0.0000 | | | 3.9190 | 4.0830 | 0 | 0 |
USAUG24 | 2024-08-21 | | 3.9270 | 3.9270 | 0.0000 | | | 3.9210 | 3.9400 | 0 | 0 |
USSEP24 | 2024-09-18 | | 3.9290 | 3.9290 | 0.0000 | | | 3.9060 | 4.4490 | 0 | 0 |
USDEC24 | 2024-12-18 | | 3.9350 | 3.9350 | 0.0000 | | | 3.9220 | 4.1160 | 0 | 0 |
USMAR25 | 2025-03-19 | | 3.9450 | 3.9450 | 0.0000 | | | 3.9390 | 4.1240 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UWDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UWMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXJUN24 | 2024-06-19 | | 3.9239 | 3.9239 | 0.0000 | | | 3.8983 | 4.4503 | 0 | 32 |
UXSEP24 | 2024-09-18 | | 3.9284 | 3.9284 | 0.0000 | | | 3.9058 | 4.4493 | 0 | 0 |
UXDEC24 | 2024-12-18 | | 3.9354 | 3.9354 | 0.0000 | | | 3.9212 | 4.1163 | 0 | 0 |
UXMAR25 | 2025-03-19 | | 3.9442 | 3.9442 | 0.0000 | | | 3.9383 | 4.1263 | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZUSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZUDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ZUMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
ZYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZYDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ZYMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |