Saturday, 16 January 2021
Code | Name | High | Low | Close | Volume | Change | |
H0F21 | H0F21 | 504.00 | 499.00 | 503.00 | 3 | 4.00 |  | 0.80 | 4 |
H3 | Indian Rupee | 137.13 | 136.24 | 136.84 | 591 | 0.18 |  | 0.13 | 5 |
H3.C | Indian Rupee Continuation | 136.43 | 136.16 | 136.18 | 35 | 0.19 |  | 0.14 | 4 |
H3F21 | H3F21 | 136.91 | 136.43 | 136.65 | 486 | 0.22 |  | 0.16 | 4 |
H3G21 | Indian Rupee {Feb 21} | 136.46 | 136.16 | 136.18 | 35 | 0.19 |  | 0.14 | 4 |
H3H21 | Indian Rupee {Mar 21} | 135.80 | 135.33 | 135.58 | 70 | 0.25 |  | 0.18 | 4 |
H3H22 | Indian Rupee {Mar 22} | 129.97 | 129.61 | 129.97 | 0 | 0.36 |  | 0.28 | 4 |
H3J21 | Indian Rupee {Apr 21} | 134.83 | 134.71 | 134.83 | 0 | 0.12 |  | 0.09 | 4 |
H3K21 | Indian Rupee {May 21} | 134.35 | 134.24 | 134.35 | 0 | 0.11 |  | 0.08 | 4 |
H3M21 | H3M21 | 133.83 | 133.74 | 133.83 | 0 | 0.09 |  | 0.07 | 4 |
H3M22 | Indian Rupee {Jun 22} | 128.84 | 128.31 | 128.84 | 0 | 0.53 |  | 0.41 | 4 |
H3N21 | H3N21 | 133.34 | 133.26 | 133.34 | 0 | 0.08 |  | 0.06 | 4 |
H3Q21 | Indian Rupee {Aug 21} | 132.86 | 132.80 | 132.86 | 0 | 0.06 |  | 0.05 | 4 |
H3U21 | Indian Rupee {Sep 21} | 132.35 | 132.30 | 132.35 | 0 | 0.05 |  | 0.04 | 4 |
H3U22 | Indian Rupee {Sep 22} | 127.71 | 127.02 | 127.71 | 0 | 0.69 |  | 0.54 | 4 |
H3V20 | Indian Rupee {Oct 20} | 135.65 | 135.18 | 135.60 | 941 | 0.41 |  | 0.30 | 4 |
H3V21 | Indian Rupee {Oct 21} | 131.91 | 131.86 | 131.91 | 0 | 0.05 |  | 0.04 | 4 |
H3X20 | H3X20 | 135.18 | 135.12 | 135.18 | 1,090 | 0.04 |  | 0.03 | 4 |
H3X21 | Indian Rupee {Nov 21} | 131.53 | 131.42 | 131.53 | 0 | 0.11 |  | 0.08 | 4 |
H3Z20 | H3Z20 | 136.30 | 136.00 | 136.30 | 460 | 0.30 |  | 0.22 | 4 |
H3Z21 | Indian Rupee {Dec 21} | 131.10 | 130.93 | 131.10 | 0 | 0.17 |  | 0.13 | 4 |
H3Z22 | H3Z22 | 126.62 | 125.77 | 126.62 | 0 | 0.85 |  | 0.68 | 4 |
H4.C | E-Micro INR/USD Continuation | 136.18 | 135.99 | 136.18 | 0 | 0.19 |  | 0.14 | 5 |
H4F21 | H4F21 | 136.81 | 136.54 | 136.65 | 94 | 0.22 |  | 0.16 | 4 |
H4G21 | E-Micro INR/USD {Feb 21} | 136.40 | 135.99 | 136.18 | 0 | 0.19 |  | 0.14 | 4 |
H4H21 | E-Micro INR/USD {Mar 21} | 135.82 | 135.33 | 135.58 | 0 | 0.25 |  | 0.18 | 4 |
H4J21 | E-Micro INR/USD {Apr 21} | 134.83 | 134.71 | 134.83 | 0 | 0.12 |  | 0.09 | 4 |
H4K21 | E-Micro INR/USD {May 21} | 134.35 | 134.24 | 134.35 | 0 | 0.11 |  | 0.08 | 4 |
H4M21 | E-Micro INR/USD {Jun 21} | 133.83 | 133.74 | 133.83 | 0 | 0.09 |  | 0.07 | 4 |
H4N21 | H4N21 | 133.34 | 133.26 | 133.34 | 0 | 0.08 |  | 0.06 | 4 |
H4Q21 | INR/USD Micro {Aug 21} | 132.86 | 132.80 | 132.86 | 0 | 0.06 |  | 0.05 | 4 |
H4U21 | INR/USD Micro {Sep 21} | 132.35 | 132.30 | 132.35 | 0 | 0.05 |  | 0.04 | 4 |
H4V20 | E-Micro INR/USD {Oct 20} | 135.60 | 135.19 | 135.60 | 162 | 0.41 |  | 0.30 | 4 |
H4V21 | INR/USD Micro {Oct 21} | 131.91 | 131.86 | 131.91 | 0 | 0.05 |  | 0.04 | 4 |
H4X20 | H4X20 | 135.18 | 135.11 | 135.18 | 153 | 0.04 |  | 0.03 | 4 |
H4X21 | INR/USD Micro {Nov 21} | 131.53 | 131.42 | 131.53 | 0 | 0.11 |  | 0.08 | 4 |
H4Z20 | E-Micro INR/USD {Dec 20} | 136.30 | 135.99 | 136.30 | 110 | 0.30 |  | 0.22 | 4 |
H4Z21 | H4Z21 | 131.10 | 130.93 | 131.10 | 0 | 0.17 |  | 0.13 | 4 |
H5 | H5 | 6.477 | 6.458 | 6.464 | 658 | 0.003 |  | 0.04 | 5 |
H5.C | USD/offshore RMB Continuation | 6.490 | 6.480 | 6.490 | 445 | 0.000 |  | 0.00 | 5 |
H5F21 | H5F21 | 6.478 | 6.459 | 6.469 | 165 | 0.001 |  | 0.01 | 4 |
H5F22 | H5F22 | 6.596 | 6.590 | 6.596 | 0 | 0.006 |  | 0.09 | 4 |
H5G21 | USD/offshore RMB {Feb 21} | 6.487 | 6.468 | 6.475 | 48 | 0.001 |  | 0.01 | 4 |
H5G22 | H5G22 | 6.606 | 6.599 | 6.606 | 0 | 0.007 |  | 0.11 | 4 |
H5H21 | USD/offshore RMB {Mar 21} | 6.495 | 6.476 | 6.486 | 445 | 0.001 |  | 0.02 | 4 |
H5H22 | H5H22 | 6.616 | 6.608 | 6.616 | 0 | 0.008 |  | 0.13 | 4 |
H5H23 | USD/offshore RMB {Mar 23} | 6.748 | 6.725 | 6.748 | 0 | 0.023 |  | 0.34 | 4 |
H5J21 | USD/offshore RMB {Apr 21} | 6.505 | 6.491 | 6.499 | 0 | 0.001 |  | 0.02 | 4 |
H5K21 | USD/offshore RMB {May 21} | 6.509 | 6.507 | 6.509 | 0 | 0.002 |  | 0.02 | 4 |
H5M21 | H5M21 | 6.524 | 6.510 | 6.517 | 0 | 0.001 |  | 0.02 | 4 |
H5M22 | USD/offshore RMB {Jun 22} | 6.649 | 6.637 | 6.649 | 0 | 0.012 |  | 0.18 | 4 |
H5M23 | USD/offshore RMB {Jun 23} | 6.783 | 6.756 | 6.783 | 0 | 0.027 |  | 0.40 | 4 |
H5N21 | USD/offshore RMB {Jul 21} | 6.531 | 6.529 | 6.531 | 0 | 0.002 |  | 0.03 | 4 |
H5Q21 | USD/offshore RMB {Aug 21} | 6.541 | 6.539 | 6.541 | 0 | 0.002 |  | 0.03 | 4 |
H5U21 | USD/offshore RMB {Sep 21} | 6.555 | 6.543 | 6.551 | 0 | 0.002 |  | 0.04 | 4 |
H5U22 | H5U22 | 6.685 | 6.669 | 6.685 | 0 | 0.016 |  | 0.24 | 4 |
H5U23 | USD/offshore RMB {Sep 23} | 6.816 | 6.786 | 6.816 | 0 | 0.031 |  | 0.45 | 4 |
H5V20 | USD/offshore RMB {Oct 20} | 6.694 | 6.682 | 6.694 | 331 | 0.001 |  | 0.01 | 4 |
H5V21 | USD/offshore RMB {Oct 21} | 6.563 | 6.560 | 6.563 | 0 | 0.003 |  | 0.04 | 4 |
H5X20 | USD/offshore RMB {Nov 20} | 6.581 | 6.579 | 6.579 | 148 | 0.022 |  | 0.33 | 4 |
H5X21 | USD/offshore RMB {Nov 21} | 6.573 | 6.569 | 6.573 | 0 | 0.004 |  | 0.05 | 4 |
H5Z20 | USD/offshore RMB {Dec 20} | 6.531 | 6.524 | 6.524 | 1,000 | 0.018 |  | 0.28 | 5 |
H5Z21 | USD/offshore RMB {Dec 21} | 6.586 | 6.576 | 6.583 | 0 | 0.005 |  | 0.07 | 4 |
H5Z22 | USD/offshore RMB {Dec 22} | 6.717 | 6.698 | 6.717 | 0 | 0.020 |  | 0.29 | 4 |
H5Z23 | USD/offshore RMB {Dec 23} | 6.849 | 6.815 | 6.849 | 0 | 0.034 |  | 0.50 | 4 |
H6.C | E-Micro USD/CNH Continuation | 6.490 | 6.490 | 6.490 | 0 | 0.000 |  | 0.00 | 4 |
H6F21 | E-Micro USD/CNH {Jan 21} | 6.469 | 6.468 | 6.469 | 0 | 0.001 |  | 0.01 | 4 |
H6F22 | H6F22 | 6.596 | 6.590 | 6.596 | 0 | 0.006 |  | 0.09 | 4 |
H6G21 | E-Micro USD/CNH {Feb 21} | 6.475 | 6.474 | 6.475 | 0 | 0.001 |  | 0.01 | 4 |
H6H21 | E-Micro USD/CNH {Mar 21} | 6.486 | 6.485 | 6.486 | 0 | 0.001 |  | 0.02 | 4 |
H6J21 | E-Micro USD/CNH {Apr 21} | 6.499 | 6.498 | 6.499 | 0 | 0.001 |  | 0.02 | 4 |
H6K21 | E-Micro USD/CNH {May 21} | 6.509 | 6.507 | 6.509 | 0 | 0.002 |  | 0.02 | 4 |
H6M21 | E-Micro USD/CNH {Jun 21} | 6.517 | 6.516 | 6.517 | 0 | 0.001 |  | 0.02 | 4 |
H6N21 | E-Micro USD/CNH {Jul 21} | 6.531 | 6.529 | 6.531 | 0 | 0.002 |  | 0.03 | 4 |
H6Q21 | USD/CNH Micro {Aug 21} | 6.541 | 6.539 | 6.541 | 0 | 0.002 |  | 0.03 | 4 |
H6U21 | USD/CNH Micro {Sep 21} | 6.551 | 6.548 | 6.551 | 0 | 0.002 |  | 0.04 | 4 |
H6V20 | E-Micro USD/CNH {Oct 20} | 6.695 | 6.694 | 6.694 | 0 | 0.001 |  | 0.01 | 4 |
H6V21 | USD/CNH Micro {Oct 21} | 6.563 | 6.560 | 6.563 | 0 | 0.003 |  | 0.04 | 4 |
H6X20 | E-Micro USD/CNH {Nov 20} | 6.600 | 6.579 | 6.579 | 0 | 0.022 |  | 0.33 | 4 |
H6X21 | USD/CNH Micro {Nov 21} | 6.573 | 6.569 | 6.573 | 0 | 0.004 |  | 0.05 | 4 |
H6Z20 | H6Z20 | 6.542 | 6.524 | 6.524 | 0 | 0.018 |  | 0.28 | 4 |
H6Z21 | H6Z21 | 6.583 | 6.578 | 6.583 | 0 | 0.005 |  | 0.07 | 4 |
HE | Lean Hogs | 72.90 | 71.90 | 72.08 | 24,100 | 0.87 |  | 1.19 | 5 |
HE.C | Lean Hogs (E) Continuation | 72.90 | 71.90 | 72.08 | 24,100 | 0.87 |  | 1.19 | 5 |
HEG21 | Lean Hogs {Feb 21} | 67.03 | 66.13 | 66.30 | 34,419 | 0.55 |  | 0.82 | 4 |
HEG22 | Lean Hogs {Feb 22} | 72.30 | 71.95 | 71.95 | 189 | 0.70 |  | 0.96 | 4 |
HEJ21 | Lean Hogs {Apr 21} | 72.90 | 71.90 | 72.08 | 24,100 | 0.88 |  | 1.20 | 4 |
HEJ22 | Lean Hogs {Apr 22} | 75.60 | 75.23 | 75.45 | 69 | 0.45 |  | 0.59 | 4 |
HEK21 | Lean Hogs {May 21} | 78.08 | 77.40 | 77.45 | 61 | 0.95 |  | 1.21 | 4 |
HEK22 | HEK22 | 79.55 | 79.10 | 79.10 | 0 | 0.45 |  | 0.57 | 4 |
HEM21 | Lean Hogs {Jun 21} | 85.23 | 84.13 | 84.33 | 10,039 | 0.85 |  | 1.00 | 4 |
HEM22 | HEM22 | 84.20 | 84.18 | 84.18 | 6 | 0.00 |  | 0.00 | 4 |
HEN21 | Lean Hogs {Jul 21} | 86.40 | 85.45 | 85.63 | 2,976 | 0.88 |  | 1.01 | 4 |
HEQ21 | Lean Hogs {Aug 21} | 86.40 | 85.53 | 85.78 | 2,705 | 0.75 |  | 0.87 | 4 |
HEV21 | Lean Hogs {Oct 21} | 74.98 | 74.20 | 74.43 | 1,795 | 0.60 |  | 0.80 | 4 |
HEZ20 | Lean Hogs {Dec 20} | 64.93 | 64.70 | 64.90 | 3,804 | 0.23 |  | 0.35 | 4 |
HEZ21 | Lean Hogs {Dec 21} | 69.30 | 68.55 | 68.70 | 691 | 0.70 |  | 1.01 | 4 |