Tuesday, 22 September 2020
| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L6 | Brazilian Real | 0.1893 | 0.1864 | 0.1884 | 8,706 | 0.0019 |  | 1.02 | 7 |
| L6.C | Brazilian Real (E) Continuation | 0.1900 | 0.1900 | 0.1900 | 182 | 0.0000 |  | 0.00 | 6 |
| L6F22 | Brazilian Real {Jan 22} | 0.1843 | 0.1818 | 0.1843 | 0 | 0.0025 | | 1.38 | 7 |
| L6F24 | Brazilian Real {Jan 24} | 0.1719 | 0.1693 | 0.1719 | 0 | 0.0026 | | 1.54 | 5 |
| L6F25 | Brazilian Real {Jan 25} | 0.1662 | 0.1636 | 0.1662 | 0 | 0.0026 | | 1.59 | 5 |
| L6G24 | Brazilian Real {Feb 24} | 0.1714 | 0.1688 | 0.1714 | 0 | 0.0026 | | 1.54 | 5 |
| L6G25 | L6G25 | 0.1658 | 0.1632 | 0.1658 | 0 | 0.0026 | | 1.59 | 5 |
| L6H21 | Brazilian Real {Mar 21} | 0.1882 | 0.1857 | 0.1882 | 0 | 0.0025 | | 1.35 | 7 |
| L6H24 | Brazilian Real {Mar 24} | 0.1710 | 0.1683 | 0.1710 | 0 | 0.0027 | | 1.60 | 5 |
| L6H25 | Brazilian Real {Mar 25} | 0.1654 | 0.1628 | 0.1654 | 0 | 0.0026 | | 1.60 | 5 |
| L6J22 | Brazilian Real {Apr 22} | 0.1827 | 0.1802 | 0.1827 | 0 | 0.0025 | | 1.39 | 7 |
| L6J24 | Brazilian Real {Apr 24} | 0.1705 | 0.1679 | 0.1705 | 0 | 0.0026 | | 1.55 | 5 |
| L6J25 | Brazilian Real {Apr 25} | 0.1650 | 0.1623 | 0.1650 | 0 | 0.0027 | | 1.66 | 5 |
| L6K24 | Brazilian Real {May 24} | 0.1700 | 0.1674 | 0.1700 | 0 | 0.0026 | | 1.55 | 5 |
| L6K25 | Brazilian Real {May 25} | 0.1645 | 0.1618 | 0.1645 | 0 | 0.0027 | | 1.67 | 5 |
| L6M24 | Brazilian Real {Jun 24} | 0.1695 | 0.1669 | 0.1695 | 0 | 0.0026 | | 1.56 | 5 |
| L6M25 | Brazilian Real {Jun 25} | 0.1640 | 0.1614 | 0.1640 | 0 | 0.0026 | | 1.61 | 5 |
| L6N24 | Brazilian Real {Jul 24} | 0.1690 | 0.1664 | 0.1690 | 0 | 0.0026 | | 1.56 | 5 |
| L6N25 | Brazilian Real {Jul 25} | 0.1636 | 0.1610 | 0.1636 | 0 | 0.0026 | | 1.61 | 5 |
| L6Q23 | Brazilian Real {Aug 23} | 0.1744 | 0.1718 | 0.1744 | 0 | 0.0026 | | 1.51 | 5 |
| L6Q24 | Brazilian Real {Aug 24} | 0.1686 | 0.1660 | 0.1686 | 0 | 0.0026 | | 1.57 | 5 |
| L6Q25 | Brazilian Real {Aug 25} | 0.1632 | 0.1605 | 0.1632 | 0 | 0.0027 | | 1.68 | 5 |
| L6U20 | Brazilian Real {Sep 20} | 0.1934 | 0.1902 | 0.1924 | 1,003 | 0.0001 | | 0.05 | 7 |
| L6U23 | Brazilian Real {Sep 23} | 0.1738 | 0.1712 | 0.1738 | 0 | 0.0026 | | 1.52 | 5 |
| L6U24 | Brazilian Real {Sep 24} | 0.1681 | 0.1654 | 0.1681 | 0 | 0.0027 | | 1.63 | 5 |
| L6U25 | Brazilian Real {Sep 25} | 0.1628 | 0.1601 | 0.1628 | 0 | 0.0027 | | 1.69 | 5 |
| L6V23 | L6V23 | 0.1734 | 0.1708 | 0.1734 | 0 | 0.0026 | | 1.52 | 5 |
| L6V24 | Brazilian Real {Oct 24} | 0.1676 | 0.1650 | 0.1676 | 0 | 0.0026 | | 1.58 | 5 |
| L6X23 | Brazilian Real {Nov 23} | 0.1728 | 0.1702 | 0.1728 | 0 | 0.0026 | | 1.53 | 5 |
| L6X24 | Brazilian Real {Nov 24} | 0.1672 | 0.1646 | 0.1672 | 0 | 0.0026 | | 1.58 | 5 |
| L6Z20 | Brazilian Real {Dec 20} | 0.1886 | 0.1881 | 0.1886 | 866 | 0.0024 | | 1.29 | 7 |
| L6Z23 | Brazilian Real {Dec 23} | 0.1724 | 0.1698 | 0.1724 | 0 | 0.0026 | | 1.53 | 5 |
| L6Z24 | Brazilian Real {Dec 24} | 0.1668 | 0.1641 | 0.1668 | 0 | 0.0027 | | 1.65 | 5 |
| LB | Lumber (P) | 612.50 | 592.40 | 592.40 | 105 | 20.10 |  | 3.28 | 6 |
| LB.C | Lumber Continuation | 612.50 | 592.40 | 592.40 | 105 | 20.10 | | 3.28 | 6 |
| LBF21 | LBF21 | 563.20 | 543.10 | 543.10 | 17 | 20.10 | | 3.57 | 4 |
| LBH21 | LBH21 | 502.40 | 480.80 | 480.80 | 25 | 21.60 | | 4.30 | 4 |
| LBK21 | Lumber (Pit) {May 21} | 471.00 | 443.00 | 443.00 | 4 | 28.00 | | 5.94 | 4 |
| LBN20 | Lumber (Pit) {Jul 20} | 600.00 | 583.00 | 600.00 | 7 | 17.00 | | 2.92 | 4 |
| LBN21 | Lumber (Pit) {Jul 21} | 466.00 | 438.00 | 438.00 | 0 | 28.00 | | 6.01 | 4 |
| LBU20 | LBU20 | 900.00 | 875.00 | 900.00 | 95 | 25.00 | | 2.86 | 4 |
| LBU21 | LBU21 | 467.50 | 439.50 | 439.50 | 0 | 28.00 | | 5.99 | 4 |
| LBX20 | Lumber (Pit) {Nov 20} | 612.50 | 592.40 | 592.40 | 105 | 20.10 | | 3.28 | 4 |
| LC | Live Cattle (P) | 105.78 | 104.70 | 104.70 | 30,851 | 1.08 | | 1.02 | 6 |
| LC.C | Live Cattle Continuation | 105.78 | 104.70 | 104.70 | 30,851 | 1.08 | | 1.02 | 6 |
| LCG21 | Live Cattle (Pit) {Feb 21} | 113.98 | 113.43 | 113.43 | 9,119 | 0.55 | | 0.48 | 4 |
| LCG22 | Live Cattle (Pit) {Feb 22} | 116.00 | 115.48 | 115.48 | 0 | 0.53 | | 0.45 | 4 |
| LCJ21 | Live Cattle (Pit) {Apr 21} | 116.28 | 115.93 | 115.93 | 5,978 | 0.35 | | 0.30 | 4 |
| LCM20 | Live Cattle (Pit) {Jun 20} | 95.00 | 91.65 | 91.65 | 981 | 3.35 | | 3.53 | 4 |
| LCM21 | Live Cattle (Pit) {Jun 21} | 109.68 | 109.13 | 109.13 | 3,097 | 0.55 | | 0.50 | 4 |
| LCQ20 | Live Cattle (Pit) {Aug 20} | 101.33 | 100.85 | 101.33 | 10,239 | 0.48 | | 0.47 | 4 |
| LCQ21 | Live Cattle (Pit) {Aug 21} | 107.83 | 107.30 | 107.30 | 1,160 | 0.53 | | 0.49 | 4 |
| LCV20 | Live Cattle (Pit) {Oct 20} | 105.78 | 104.70 | 104.70 | 30,851 | 1.08 | | 1.02 | 4 |
| LCV21 | Live Cattle (Pit) {Oct 21} | 110.00 | 109.40 | 109.40 | 72 | 0.60 | | 0.55 | 4 |
| LCZ20 | Live Cattle (Pit) {Dec 20} | 110.13 | 109.15 | 109.15 | 24,162 | 0.98 | | 0.89 | 4 |
| LCZ21 | Live Cattle (Pit) {Dec 21} | 113.35 | 112.83 | 112.83 | 16 | 0.53 | | 0.46 | 4 |
| LE | Live Cattle | 105.55 | 103.70 | 104.70 | 30,851 | 1.08 | | 1.02 | 6 |
| LE.C | Live Cattle (E) Continuation | 105.55 | 103.70 | 104.70 | 30,851 | 1.08 | | 1.02 | 6 |
| LEG21 | Live Cattle {Feb 21} | 113.88 | 112.30 | 113.43 | 9,119 | 0.55 | | 0.48 | 4 |
| LEG22 | Live Cattle {Feb 22} | 116.00 | 115.48 | 115.48 | 0 | 0.53 | | 0.45 | 4 |
| LEJ21 | Live Cattle {Apr 21} | 116.28 | 114.70 | 115.93 | 5,978 | 0.35 | | 0.30 | 4 |
| LEM20 | Live Cattle {Jun 20} | 95.15 | 91.38 | 91.65 | 981 | 3.35 | | 3.53 | 4 |
| LEM21 | Live Cattle {Jun 21} | 109.73 | 108.10 | 109.13 | 3,097 | 0.55 | | 0.50 | 4 |
| LEQ20 | Live Cattle {Aug 20} | 101.65 | 100.75 | 101.33 | 10,239 | 0.48 | | 0.47 | 4 |
| LEQ21 | Live Cattle {Aug 21} | 108.00 | 106.40 | 107.30 | 1,160 | 0.53 | | 0.49 | 4 |
| LEV20 | Live Cattle {Oct 20} | 105.55 | 103.70 | 104.70 | 30,851 | 1.08 | | 1.02 | 4 |
| LEV21 | Live Cattle {Oct 21} | 110.03 | 108.60 | 109.40 | 72 | 0.60 | | 0.55 | 4 |
| LEZ20 | Live Cattle {Dec 20} | 109.85 | 108.13 | 109.15 | 24,162 | 0.98 | | 0.89 | 4 |
| LEZ21 | Live Cattle {Dec 21} | 112.83 | 112.45 | 112.83 | 16 | 0.53 | | 0.46 | 4 |
| LH | Lean Hogs (P) | 61.38 | 59.90 | 61.38 | 29,292 | 1.48 | | 2.47 | 5 |
| LH.C | Lean Hogs Continuation | 61.38 | 59.90 | 61.38 | 29,292 | 1.48 | | 2.47 | 5 |
| LHG21 | Lean Hogs (Pit) {Feb 21} | 64.40 | 63.63 | 64.40 | 8,437 | 0.78 | | 1.22 | 4 |
| LHG22 | Lean Hogs (Pit) {Feb 22} | 64.70 | 64.65 | 64.70 | 0 | 0.05 | | 0.08 | 4 |
| LHJ21 | Lean Hogs (Pit) {Apr 21} | 68.63 | 68.23 | 68.63 | 4,365 | 0.40 | | 0.59 | 4 |
| LHK21 | Lean Hogs (Pit) {May 21} | 72.90 | 72.50 | 72.90 | 24 | 0.40 | | 0.55 | 4 |
| LHM21 | Lean Hogs (Pit) {Jun 21} | 77.70 | 77.35 | 77.70 | 1,817 | 0.35 | | 0.45 | 4 |
| LHN20 | Lean Hogs (Pit) {Jul 20} | 47.33 | 46.80 | 47.33 | 1,725 | 0.53 | | 1.12 | 4 |
| LHN21 | Lean Hogs (Pit) {Jul 21} | 77.78 | 77.55 | 77.78 | 318 | 0.23 | | 0.29 | 4 |
| LHQ20 | Lean Hogs (Pit) {Aug 20} | 54.48 | 54.00 | 54.00 | 11,711 | 0.48 | | 0.87 | 4 |
| LHQ21 | Lean Hogs (Pit) {Aug 21} | 76.70 | 76.50 | 76.70 | 159 | 0.20 | | 0.26 | 4 |
| LHV20 | Lean Hogs (Pit) {Oct 20} | 61.38 | 59.90 | 61.38 | 29,292 | 1.48 | | 2.46 | 4 |
| LHV21 | Lean Hogs (Pit) {Oct 21} | 64.15 | 64.03 | 64.15 | 88 | 0.13 | | 0.20 | 4 |
| LHZ20 | Lean Hogs (Pit) {Dec 20} | 59.85 | 58.68 | 59.85 | 24,440 | 1.18 | | 2.00 | 4 |
| LHZ21 | Lean Hogs (Pit) {Dec 21} | 59.85 | 59.80 | 59.85 | 45 | 0.05 | | 0.08 | 4 |
| LS | TRAKRS II Tech Index | 641.50 | 583.50 | 592.40 | 105 | 20.10 | | 3.28 | 6 |
| LS.C | Lean Hogs {Dec 99} | 641.50 | 583.50 | 592.40 | 105 | 20.10 | | 3.28 | 6 |
| LSF21 | LSF21 | 592.20 | 534.20 | 543.10 | 17 | 20.10 | | 3.57 | 4 |
| LSH21 | LSH21 | 531.40 | 473.40 | 480.80 | 25 | 21.60 | | 4.30 | 4 |
| LSK21 | Lumber {May 21} | 472.30 | 443.00 | 443.00 | 4 | 28.00 | | 5.94 | 4 |
| LSN20 | Lumber {Jul 20} | 600.00 | 600.00 | 600.00 | 7 | 17.00 | | 2.92 | 4 |
| LSN21 | Lumber {Jul 21} | 466.00 | 438.00 | 438.00 | 0 | 28.00 | | 6.01 | 4 |
| LSU20 | LSU20 | 910.90 | 875.00 | 900.00 | 95 | 25.00 | | 2.86 | 4 |
| LSU21 | LSU21 | 467.50 | 439.50 | 439.50 | 0 | 28.00 | | 5.99 | 4 |
| LSX20 | Lumber {Nov 20} | 641.50 | 583.50 | 592.40 | 105 | 20.10 | | 3.28 | 4 |