| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Euro/Krona | 10.40 | 10.34 | 10.34 | 164 | 0.06 |  | 0.58 | 6 |
| UA.C | Euro/Krona Continuation | 10.40 | 10.34 | 10.34 | 164 | 0.06 | | 0.58 | 6 |
| UAH21 | Euro/Krona {Mar 21} | 10.42 | 10.35 | 10.35 | 0 | 0.06 | | 0.59 | 4 |
| UAH22 | Euro/Krona {Mar 22} | 10.47 | 10.40 | 10.40 | 0 | 0.06 | | 0.62 | 4 |
| UAM21 | Euro/Krona {Jun 21} | 10.43 | 10.36 | 10.36 | 0 | 0.06 | | 0.59 | 4 |
| UAU20 | Euro/Krona {Sep 20} | 10.36 | 10.33 | 10.33 | 207 | 0.06 | | 0.58 | 4 |
| UAU21 | Euro/Krona {Sep 21} | 10.44 | 10.38 | 10.38 | 0 | 0.06 | | 0.60 | 4 |
| UAZ20 | Euro/Krona {Dec 20} | 10.40 | 10.34 | 10.34 | 164 | 0.06 | | 0.58 | 4 |
| UAZ21 | Euro/Krona {Dec 21} | 10.45 | 10.39 | 10.39 | 0 | 0.06 | | 0.62 | 4 |
| UB | Euro/Krone | 10.75 | 10.66 | 10.66 | 1 | 0.10 | | 0.93 | 5 |
| UB.C | Euro/Krone Continuation | 10.75 | 10.66 | 10.66 | 1 | 0.10 | | 0.93 | 5 |
| UBH21 | Euro/Krone {Mar 21} | 10.79 | 10.68 | 10.68 | 0 | 0.11 | | 0.98 | 4 |
| UBH22 | Euro/Krone {Mar 22} | 10.89 | 10.78 | 10.78 | 0 | 0.11 | | 0.99 | 4 |
| UBM21 | Euro/Krone {Jun 21} | 10.81 | 10.70 | 10.70 | 0 | 0.11 | | 0.98 | 4 |
| UBU20 | Euro/Krone {Sep 20} | 10.74 | 10.64 | 10.64 | 1 | 0.11 | | 0.98 | 4 |
| UBU21 | Euro/Krone {Sep 21} | 10.83 | 10.72 | 10.72 | 0 | 0.11 | | 1.00 | 4 |
| UBZ20 | Euro/Krone {Dec 20} | 10.75 | 10.66 | 10.66 | 1 | 0.11 | | 0.99 | 4 |
| UBZ21 | Euro/Krone {Dec 21} | 10.86 | 10.75 | 10.75 | 0 | 0.11 | | 1.00 | 4 |
| UC | Euro/Australian | 1.635 | 1.620 | 1.621 | 1,308 | 0.011 | | 0.70 | 6 |
| UC.C | Euro/Australian Continuation | 1.630 | 1.630 | 1.630 | 600 | 0.010 | | 0.61 | 6 |
| UCH21 | Euro/Australian {Mar 21} | 1.639 | 1.631 | 1.631 | 0 | 0.009 | | 0.54 | 4 |
| UCH22 | Euro/Australian {Mar 22} | 1.654 | 1.645 | 1.645 | 0 | 0.009 | | 0.56 | 4 |
| UCM21 | Euro/Australian {Jun 21} | 1.643 | 1.634 | 1.634 | 0 | 0.009 | | 0.53 | 4 |
| UCU20 | Euro/Australian {Sep 20} | 1.630 | 1.622 | 1.624 | 708 | 0.009 | | 0.53 | 4 |
| UCU21 | Euro/Australian {Sep 21} | 1.646 | 1.637 | 1.637 | 0 | 0.009 | | 0.55 | 4 |
| UCZ20 | Euro/Australian {Dec 20} | 1.630 | 1.627 | 1.627 | 600 | 0.009 | | 0.52 | 4 |
| UCZ21 | Euro/Australian {Dec 21} | 1.650 | 1.641 | 1.641 | 0 | 0.009 | | 0.56 | 4 |
| UE | Euro/Canadian | 1.561 | 1.552 | 1.552 | 731 | 0.007 | | 0.44 | 7 |
| UE.C | Euro/Canadian Continuation | 1.560 | 1.560 | 1.560 | 318 | 0.000 |  | 0.00 | 7 |
| UEH21 | Euro/Canadian {Mar 21} | 1.564 | 1.561 | 1.561 | 0 | 0.004 | | 0.23 | 4 |
| UEH22 | Euro/Canadian {Mar 22} | 1.579 | 1.575 | 1.575 | 0 | 0.004 | | 0.23 | 4 |
| UEM21 | Euro/Canadian {Jun 21} | 1.567 | 1.564 | 1.564 | 0 | 0.004 | | 0.22 | 4 |
| UEU20 | Euro/Canadian {Sep 20} | 1.560 | 1.553 | 1.555 | 413 | 0.003 | | 0.22 | 4 |
| UEU21 | Euro/Canadian {Sep 21} | 1.571 | 1.567 | 1.567 | 0 | 0.004 | | 0.26 | 4 |
| UEZ20 | Euro/Canadian {Dec 20} | 1.559 | 1.556 | 1.557 | 318 | 0.003 | | 0.22 | 4 |
| UEZ21 | Euro/Canadian {Dec 21} | 1.575 | 1.571 | 1.571 | 0 | 0.004 | | 0.23 | 4 |
| UF | Canadian/Yen | 80.60 | 80.12 | 80.60 | 0 | 0.48 |  | 0.60 | 5 |
| UF.C | Canadian/Yen Continuation | 80.60 | 80.12 | 80.60 | 0 | 0.48 | | 0.60 | 5 |
| UFH21 | Canadian/Yen {Mar 21} | 80.46 | 79.99 | 80.46 | 0 | 0.47 | | 0.59 | 4 |
| UFH22 | Canadian/Yen {Mar 22} | 79.87 | 79.40 | 79.87 | 0 | 0.47 | | 0.59 | 4 |
| UFM21 | Canadian/Yen {Jun 21} | 80.34 | 79.87 | 80.34 | 0 | 0.47 | | 0.59 | 4 |
| UFU20 | Canadian/Yen {Sep 20} | 80.68 | 80.26 | 80.68 | 0 | 0.48 | | 0.60 | 4 |
| UFU21 | Canadian/Yen {Sep 21} | 80.24 | 79.74 | 80.24 | 0 | 0.50 | | 0.63 | 4 |
| UFZ20 | Canadian/Yen {Dec 20} | 80.60 | 80.12 | 80.60 | 0 | 0.48 | | 0.60 | 4 |
| UFZ21 | Canadian/Yen {Dec 21} | 80.04 | 79.57 | 80.04 | 0 | 0.47 | | 0.59 | 4 |
| UG | Australian/Canadian | 0.9600 | 0.9500 | 0.9600 | 0 | 0.0100 | | 1.05 | 7 |
| UG.C | Australian/Canadian Continuation | 0.9600 | 0.9500 | 0.9600 | 0 | 0.0100 | | 1.05 | 7 |
| UGH21 | Australian/Canadian {Mar 21} | 0.9571 | 0.9541 | 0.9571 | 0 | 0.0030 | | 0.31 | 4 |
| UGH22 | Australian/Canadian {Mar 22} | 0.9579 | 0.9548 | 0.9579 | 0 | 0.0031 | | 0.32 | 4 |
| UGM21 | Australian/Canadian {Jun 21} | 0.9572 | 0.9542 | 0.9572 | 0 | 0.0030 | | 0.31 | 4 |
| UGU20 | Australian/Canadian {Sep 20} | 0.9572 | 0.9541 | 0.9572 | 0 | 0.0031 | | 0.32 | 4 |
| UGU21 | Australian/Canadian {Sep 21} | 0.9570 | 0.9543 | 0.9570 | 0 | 0.0027 | | 0.28 | 4 |
| UGZ20 | Australian/Canadian {Dec 20} | 0.9572 | 0.9543 | 0.9572 | 0 | 0.0029 | | 0.30 | 4 |
| UGZ21 | Australian/Canadian {Dec 21} | 0.9576 | 0.9545 | 0.9576 | 0 | 0.0031 | | 0.32 | 4 |
| UI | Australian/N.Zealand | 1.090 | 1.090 | 1.090 | 0 | 0.000 | | 0.00 | 6 |
| UI.C | Australian/N.Zealand Continuation | 1.090 | 1.090 | 1.090 | 0 | 0.000 | | 0.00 | 6 |
| UIH21 | Australian/N.Zealand {Mar 21} | 1.092 | 1.091 | 1.091 | 0 | 0.000 | | 0.04 | 4 |
| UIH22 | Australian/N.Zealand {Mar 22} | 1.090 | 1.089 | 1.089 | 0 | 0.001 | | 0.09 | 4 |
| UIM21 | Australian/N.Zealand {Jun 21} | 1.092 | 1.091 | 1.091 | 0 | 0.001 | | 0.05 | 4 |
| UIU20 | Australian/N.Zealand {Sep 20} | 1.091 | 1.091 | 1.091 | 5 | 0.000 | | 0.03 | 4 |
| UIU21 | Australian/N.Zealand {Sep 21} | 1.091 | 1.090 | 1.090 | 0 | 0.000 | | 0.04 | 4 |
| UIZ20 | Australian/N.Zealand {Dec 20} | 1.092 | 1.091 | 1.091 | 0 | 0.001 | | 0.05 | 4 |
| UIZ21 | Australian/N.Zealand {Dec 21} | 1.090 | 1.090 | 1.090 | 0 | 0.001 | | 0.06 | 4 |
| UK | Australian/Yen | 77.42 | 76.12 | 77.33 | 210 | 0.84 | | 1.10 | 7 |
| UK.C | Australian/Yen Continuation | 77.18 | 76.19 | 77.14 | 2 | 0.68 | | 0.89 | 6 |
| UKH21 | Australian/Yen {Mar 21} | 77.01 | 76.32 | 77.01 | 0 | 0.69 | | 0.90 | 4 |
| UKH22 | Australian/Yen {Mar 22} | 76.50 | 75.80 | 76.50 | 0 | 0.70 | | 0.92 | 4 |
| UKM21 | Australian/Yen {Jun 21} | 76.90 | 76.21 | 76.90 | 0 | 0.69 | | 0.91 | 4 |
| UKU20 | Australian/Yen {Sep 20} | 77.34 | 76.27 | 77.22 | 208 | 0.70 | | 0.91 | 4 |
| UKU21 | Australian/Yen {Sep 21} | 76.79 | 76.09 | 76.79 | 0 | 0.70 | | 0.92 | 4 |
| UKZ20 | Australian/Yen {Dec 20} | 77.18 | 76.19 | 77.14 | 2 | 0.68 | | 0.89 | 4 |
| UKZ21 | Australian/Yen {Dec 21} | 76.65 | 75.95 | 76.65 | 0 | 0.70 | | 0.92 | 4 |
| UN | British/Swiss Franc | 1.190 | 1.180 | 1.180 | 10 | 0.010 | | 0.84 | 7 |
| UN.C | British/Swiss Franc Continuation | 1.190 | 1.180 | 1.180 | 10 | 0.010 | | 0.84 | 7 |
| UNH21 | British/Swiss Franc {Mar 21} | 1.186 | 1.180 | 1.180 | 0 | 0.006 | | 0.49 | 4 |
| UNH22 | British/Swiss Franc {Mar 22} | 1.176 | 1.171 | 1.171 | 0 | 0.006 | | 0.47 | 4 |
| UNM21 | British/Swiss Franc {Jun 21} | 1.183 | 1.177 | 1.177 | 0 | 0.006 | | 0.50 | 4 |
| UNU20 | British/Swiss Franc {Sep 20} | 1.188 | 1.185 | 1.185 | 9 | 0.006 | | 0.50 | 4 |
| UNU21 | British/Swiss Franc {Sep 21} | 1.181 | 1.175 | 1.175 | 0 | 0.006 | | 0.49 | 4 |
| UNZ20 | British/Swiss Franc {Dec 20} | 1.189 | 1.183 | 1.183 | 10 | 0.006 | | 0.51 | 4 |
| UNZ21 | British/Swiss Franc {Dec 21} | 1.178 | 1.173 | 1.173 | 0 | 0.006 | | 0.48 | 4 |
| UP.C | Swiss Franc/Yen Continuation | 116.56 | 115.78 | 116.56 | 0 | 0.78 | | 0.67 | 6 |
| UPH21 | Swiss Franc/Yen {Mar 21} | 116.70 | 115.93 | 116.70 | 0 | 0.77 | | 0.66 | 4 |
| UPH22 | Swiss Franc/Yen {Mar 22} | 117.13 | 116.40 | 117.13 | 0 | 0.73 | | 0.62 | 4 |
| UPM21 | Swiss Franc/Yen {Jun 21} | 116.84 | 116.06 | 116.84 | 0 | 0.78 | | 0.67 | 4 |
| UPU20 | Swiss Franc/Yen {Sep 20} | 116.39 | 115.61 | 116.39 | 0 | 0.78 | | 0.67 | 4 |
| UPU21 | Swiss Franc/Yen {Sep 21} | 116.97 | 116.20 | 116.97 | 0 | 0.77 | | 0.66 | 4 |
| UPZ20 | Swiss Franc/Yen {Dec 20} | 116.56 | 115.78 | 116.56 | 0 | 0.78 | | 0.67 | 4 |
| UPZ21 | Swiss Franc/Yen {Dec 21} | 117.05 | 116.30 | 117.05 | 0 | 0.75 | | 0.64 | 4 |
| UR | British/Yen | 138.14 | 136.93 | 137.86 | 137 | 0.22 | | 0.16 | 7 |
| UR.C | British/Yen Continuation | 138.14 | 136.93 | 137.86 | 137 | 0.22 | | 0.16 | 7 |
| URH21 | British/Yen {Mar 21} | 137.71 | 137.49 | 137.71 | 0 | 0.22 | | 0.16 | 4 |
| URH22 | British/Yen {Mar 22} | 137.10 | 136.88 | 137.10 | 0 | 0.22 | | 0.16 | 4 |
| URM21 | British/Yen {Jun 21} | 137.57 | 137.34 | 137.57 | 0 | 0.23 | | 0.17 | 4 |
| URU20 | British/Yen {Sep 20} | 138.29 | 136.85 | 137.97 | 164 | 0.24 | | 0.17 | 4 |
| URU21 | British/Yen {Sep 21} | 137.44 | 137.21 | 137.44 | 0 | 0.23 | | 0.17 | 4 |
| URZ20 | British/Yen {Dec 20} | 138.14 | 136.93 | 137.86 | 137 | 0.22 | | 0.16 | 4 |
| URZ21 | British/Yen {Dec 21} | 137.26 | 137.05 | 137.26 | 0 | 0.21 | | 0.15 | 4 |
| UTH21 | E-Mini FTSE China 50 {Mar 21} | 19,110 | 18,885 | 18,885 | 0 | 225 | | 1.18 | 5 |
| UTM21 | E-Mini FTSE China 50 {Jun 21} | 19,175 | 18,950 | 18,950 | 0 | 225 | | 1.17 | 5 |
| UTU20 | UTU20 | 18,980 | 18,755 | 18,755 | 0 | 225 | | 1.19 | 5 |
| UTU21 | E-Mini FTSE China 50 {Sep 21} | 19,240 | 19,010 | 19,010 | 0 | 230 | | 1.20 | 5 |
| UTZ20 | E-Mini FTSE China 50 {Dec 20} | 19,045 | 18,820 | 18,820 | 0 | 225 | | 1.18 | 5 |
| UUH21 | E-Mini FTSE 100 USD {Mar 21} | 850.90 | 838.50 | 850.90 | 0 | 12.40 | | 1.48 | 4 |
| UUM21 | E-Mini FTSE 100 USD {Jun 21} | 853.20 | 840.80 | 853.20 | 0 | 12.40 | | 1.47 | 4 |
| UUU20 | UUU20 | 846.40 | 834.10 | 846.40 | 0 | 12.30 | | 1.47 | 4 |
| UUU21 | E-Mini FTSE 100 USD {Sep 21} | 855.40 | 843.00 | 855.40 | 0 | 12.40 | | 1.47 | 4 |
| UUZ20 | E-Mini FTSE 100 USD {Dec 20} | 848.70 | 836.30 | 848.70 | 0 | 12.40 | | 1.48 | 4 |
| UVH21 | E-Mini FTSE 100 GBP {Mar 21} | 5,899 | 5,818 | 5,899 | 0 | 82 | | 1.40 | 5 |
| UVM21 | E-Mini FTSE 100 GBP {Jun 21} | 5,845 | 5,764 | 5,845 | 0 | 81 | | 1.41 | 5 |
| UVU20 | UVU20 | 6,008 | 5,925 | 6,008 | 0 | 83 | | 1.40 | 5 |
| UVU21 | E-Mini FTSE 100 GBP {Sep 21} | 5,791 | 5,711 | 5,791 | 0 | 80 | | 1.40 | 5 |
| UVZ20 | E-Mini FTSE 100 GBP {Dec 20} | 5,954 | 5,871 | 5,954 | 0 | 83 | | 1.41 | 5 |