Code | Name | High | Low | Close | Volume | Change | |
UA | Euro/Krona | 10.12 | 10.12 | 10.12 | 22 | 0.00 |  | 0.00 | 6 |
UA.C | Euro/Krona Continuation | 10.12 | 10.12 | 10.12 | 22 | 0.00 |  | 0.00 | 6 |
UAH21 | Euro/Krona {Mar 21} | 10.17 | 10.14 | 10.17 | 214 | 0.03 |  | 0.33 | 4 |
UAH22 | Euro/Krona {Mar 22} | 10.15 | 10.15 | 10.15 | 0 | 0.00 |  | 0.02 | 4 |
UAM21 | Euro/Krona {Jun 21} | 10.13 | 10.09 | 10.12 | 22 | 0.00 |  | 0.01 | 4 |
UAM22 | UAM22 | 10.16 | 10.16 | 10.16 | 0 | 0.00 |  | 0.02 | 4 |
UAU21 | Euro/Krona {Sep 21} | 10.13 | 10.13 | 10.13 | 0 | 0.00 |  | 0.02 | 4 |
UAU22 | UAU22 | 10.18 | 10.18 | 10.18 | 0 | 0.00 |  | 0.02 | 4 |
UAZ21 | Euro/Krona {Dec 21} | 10.14 | 10.14 | 10.14 | 0 | 0.00 |  | 0.02 | 4 |
UB | Euro/Krone | 10.010 | 10.000 | 10.000 | 9 | 0.030 |  | 0.30 | 5 |
UB.C | Euro/Krone Continuation | 10.010 | 10.000 | 10.000 | 9 | 0.030 |  | 0.30 | 5 |
UBH21 | Euro/Krone {Mar 21} | 10.11 | 10.07 | 10.11 | 335 | 0.03 |  | 0.33 | 4 |
UBH22 | Euro/Krone {Mar 22} | 10.10 | 10.08 | 10.08 | 0 | 0.03 |  | 0.25 | 4 |
UBM21 | Euro/Krone {Jun 21} | 10.06 | 9.98 | 10.00 | 9 | 0.03 |  | 0.27 | 4 |
UBM22 | UBM22 | 10.14 | 10.11 | 10.11 | 0 | 0.02 |  | 0.24 | 4 |
UBU21 | Euro/Krone {Sep 21} | 10.05 | 10.02 | 10.02 | 0 | 0.03 |  | 0.26 | 4 |
UBU22 | UBU22 | 10.18 | 10.16 | 10.16 | 0 | 0.02 |  | 0.24 | 4 |
UBZ21 | Euro/Krone {Dec 21} | 10.07 | 10.04 | 10.04 | 0 | 0.03 |  | 0.26 | 4 |
UC | Euro/Australian | 1.553 | 1.545 | 1.550 | 10 | 0.002 |  | 0.12 | 6 |
UC.C | Euro/Australian Continuation | 1.550 | 1.550 | 1.550 | 10 | 0.000 |  | 0.00 | 5 |
UCH21 | Euro/Australian {Mar 21} | 1.542 | 1.540 | 1.542 | 51 | 0.002 |  | 0.12 | 4 |
UCH22 | Euro/Australian {Mar 22} | 1.562 | 1.559 | 1.562 | 0 | 0.002 |  | 0.15 | 4 |
UCM21 | Euro/Australian {Jun 21} | 1.554 | 1.547 | 1.553 | 10 | 0.002 |  | 0.15 | 4 |
UCM22 | UCM22 | 1.565 | 1.563 | 1.565 | 0 | 0.002 |  | 0.15 | 4 |
UCU21 | Euro/Australian {Sep 21} | 1.555 | 1.553 | 1.555 | 0 | 0.002 |  | 0.15 | 4 |
UCU22 | UCU22 | 1.569 | 1.567 | 1.569 | 0 | 0.002 |  | 0.14 | 4 |
UCZ21 | Euro/Australian {Dec 21} | 1.558 | 1.556 | 1.558 | 0 | 0.002 |  | 0.15 | 4 |
UE | Euro/Canadian | 1.510 | 1.495 | 1.508 | 43 | 0.010 |  | 0.65 | 7 |
UE.C | Euro/Canadian Continuation | 1.510 | 1.500 | 1.510 | 43 | 0.010 |  | 0.67 | 7 |
UEH21 | Euro/Canadian {Mar 21} | 1.490 | 1.488 | 1.490 | 108 | 0.000 |  | 0.00 | 4 |
UEH22 | Euro/Canadian {Mar 22} | 1.519 | 1.508 | 1.519 | 0 | 0.011 |  | 0.74 | 4 |
UEM21 | Euro/Canadian {Jun 21} | 1.511 | 1.497 | 1.510 | 43 | 0.011 |  | 0.73 | 4 |
UEM22 | UEM22 | 1.523 | 1.512 | 1.523 | 0 | 0.011 |  | 0.74 | 4 |
UEU21 | Euro/Canadian {Sep 21} | 1.513 | 1.502 | 1.513 | 0 | 0.011 |  | 0.75 | 4 |
UEU22 | UEU22 | 1.528 | 1.517 | 1.528 | 0 | 0.011 |  | 0.73 | 4 |
UEZ21 | Euro/Canadian {Dec 21} | 1.516 | 1.505 | 1.516 | 0 | 0.011 |  | 0.74 | 4 |
UF | Canadian/Yen | 86.99 | 86.24 | 86.24 | 0 | 0.75 |  | 0.86 | 5 |
UF.C | Canadian/Yen Continuation | 86.99 | 86.24 | 86.24 | 0 | 0.75 |  | 0.86 | 5 |
UFH21 | Canadian/Yen {Mar 21} | 87.55 | 87.41 | 87.41 | 3 | 0.08 |  | 0.09 | 4 |
UFH22 | Canadian/Yen {Mar 22} | 86.69 | 85.95 | 85.95 | 0 | 0.74 |  | 0.85 | 4 |
UFM21 | Canadian/Yen {Jun 21} | 86.99 | 86.16 | 86.24 | 0 | 0.75 |  | 0.86 | 4 |
UFM22 | UFM22 | 86.54 | 85.80 | 85.80 | 0 | 0.74 |  | 0.86 | 4 |
UFU21 | Canadian/Yen {Sep 21} | 86.92 | 86.17 | 86.17 | 0 | 0.75 |  | 0.86 | 4 |
UFU22 | UFU22 | 86.31 | 85.57 | 85.57 | 0 | 0.74 |  | 0.86 | 4 |
UFZ21 | Canadian/Yen {Dec 21} | 86.83 | 86.09 | 86.09 | 0 | 0.74 |  | 0.85 | 4 |
UG | Australian/Canadian | 0.9700 | 0.9700 | 0.9700 | 0 | 0.0000 |  | 0.00 | 7 |
UG.C | Australian/Canadian Continuation | 0.9700 | 0.9700 | 0.9700 | 0 | 0.0000 |  | 0.00 | 7 |
UGH21 | Australian/Canadian {Mar 21} | 0.9671 | 0.9645 | 0.9660 | 0 | 0.0011 |  | 0.11 | 4 |
UGH22 | Australian/Canadian {Mar 22} | 0.9729 | 0.9672 | 0.9729 | 0 | 0.0057 |  | 0.59 | 4 |
UGM21 | Australian/Canadian {Jun 21} | 0.9728 | 0.9656 | 0.9724 | 0 | 0.0056 |  | 0.58 | 4 |
UGM22 | UGM22 | 0.9731 | 0.9674 | 0.9731 | 0 | 0.0057 |  | 0.59 | 4 |
UGU21 | Australian/Canadian {Sep 21} | 0.9726 | 0.9669 | 0.9726 | 0 | 0.0057 |  | 0.59 | 4 |
UGU22 | UGU22 | 0.9737 | 0.9680 | 0.9737 | 0 | 0.0057 |  | 0.59 | 4 |
UGZ21 | Australian/Canadian {Dec 21} | 0.9728 | 0.9671 | 0.9728 | 0 | 0.0057 |  | 0.59 | 4 |
UI | Australian/N.Zealand | 1.080 | 1.080 | 1.080 | 3 | 0.000 |  | 0.00 | 6 |
UI.C | Australian/N.Zealand Continuation | 1.080 | 1.080 | 1.080 | 3 | 0.000 |  | 0.00 | 6 |
UIH21 | Australian/N.Zealand {Mar 21} | 1.081 | 1.076 | 1.076 | 2 | 0.006 |  | 0.52 | 4 |
UIH22 | Australian/N.Zealand {Mar 22} | 1.085 | 1.083 | 1.083 | 0 | 0.002 |  | 0.18 | 4 |
UIM21 | Australian/N.Zealand {Jun 21} | 1.084 | 1.080 | 1.081 | 0 | 0.002 |  | 0.18 | 4 |
UIM22 | UIM22 | 1.086 | 1.084 | 1.084 | 0 | 0.002 |  | 0.18 | 4 |
UIU21 | Australian/N.Zealand {Sep 21} | 1.084 | 1.082 | 1.082 | 0 | 0.002 |  | 0.18 | 4 |
UIU22 | UIU22 | 1.087 | 1.084 | 1.084 | 0 | 0.002 |  | 0.19 | 4 |
UIZ21 | Australian/N.Zealand {Dec 21} | 1.084 | 1.082 | 1.082 | 0 | 0.002 |  | 0.18 | 4 |
UK | Australian/Yen | 84.14 | 83.75 | 83.82 | 43 | 0.30 |  | 0.35 | 6 |
UK.C | Australian/Yen Continuation | 84.05 | 83.79 | 83.87 | 43 | 0.23 |  | 0.27 | 6 |
UKH21 | Australian/Yen {Mar 21} | 84.61 | 84.44 | 84.44 | 2 | 0.17 |  | 0.20 | 4 |
UKH22 | Australian/Yen {Mar 22} | 83.85 | 83.62 | 83.62 | 0 | 0.23 |  | 0.27 | 4 |
UKM21 | Australian/Yen {Jun 21} | 84.12 | 83.74 | 83.87 | 43 | 0.23 |  | 0.27 | 4 |
UKM22 | UKM22 | 83.72 | 83.49 | 83.49 | 0 | 0.23 |  | 0.27 | 4 |
UKU21 | Australian/Yen {Sep 21} | 84.05 | 83.81 | 83.81 | 0 | 0.24 |  | 0.29 | 4 |
UKU22 | UKU22 | 83.55 | 83.32 | 83.32 | 0 | 0.23 |  | 0.28 | 4 |
UKZ21 | Australian/Yen {Dec 21} | 83.98 | 83.75 | 83.75 | 0 | 0.23 |  | 0.27 | 4 |
UN | British/Swiss Franc | 1.280 | 1.270 | 1.280 | 57 | 0.010 |  | 0.79 | 8 |
UN.C | British/Swiss Franc Continuation | 1.280 | 1.270 | 1.280 | 57 | 0.010 |  | 0.79 | 8 |
UNH21 | British/Swiss Franc {Mar 21} | 1.294 | 1.292 | 1.292 | 4 | 0.002 |  | 0.14 | 4 |
UNH22 | British/Swiss Franc {Mar 22} | 1.269 | 1.262 | 1.269 | 0 | 0.007 |  | 0.53 | 4 |
UNM21 | British/Swiss Franc {Jun 21} | 1.279 | 1.267 | 1.278 | 57 | 0.007 |  | 0.54 | 4 |
UNM22 | UNM22 | 1.266 | 1.259 | 1.266 | 0 | 0.007 |  | 0.53 | 4 |
UNU21 | British/Swiss Franc {Sep 21} | 1.275 | 1.268 | 1.275 | 0 | 0.007 |  | 0.54 | 4 |
UNU22 | UNU22 | 1.262 | 1.256 | 1.262 | 0 | 0.007 |  | 0.54 | 4 |
UNZ21 | British/Swiss Franc {Dec 21} | 1.272 | 1.265 | 1.272 | 0 | 0.007 |  | 0.54 | 4 |
UP.C | Swiss Franc/Yen Continuation | 118.38 | 118.33 | 118.33 | 0 | 0.05 |  | 0.04 | 6 |
UPH21 | Swiss Franc/Yen {Mar 21} | 117.53 | 117.33 | 117.53 | 2 | 0.20 |  | 0.17 | 4 |
UPH22 | Swiss Franc/Yen {Mar 22} | 118.88 | 118.84 | 118.84 | 0 | 0.04 |  | 0.03 | 4 |
UPM21 | Swiss Franc/Yen {Jun 21} | 118.57 | 117.96 | 118.33 | 0 | 0.05 |  | 0.04 | 4 |
UPM22 | UPM22 | 119.02 | 118.98 | 118.98 | 0 | 0.04 |  | 0.03 | 4 |
UPU21 | Swiss Franc/Yen {Sep 21} | 118.56 | 118.51 | 118.51 | 0 | 0.05 |  | 0.04 | 4 |
UPU22 | UPU22 | 119.16 | 119.10 | 119.10 | 0 | 0.06 |  | 0.05 | 4 |
UPZ21 | Swiss Franc/Yen {Dec 21} | 118.74 | 118.70 | 118.70 | 0 | 0.04 |  | 0.03 | 4 |
UR | British/Yen | 151.22 | 150.19 | 151.20 | 123 | 0.74 |  | 0.49 | 6 |
UR.C | British/Yen Continuation | 151.22 | 150.19 | 151.20 | 123 | 0.74 |  | 0.49 | 6 |
URH21 | British/Yen {Mar 21} | 151.89 | 151.86 | 151.89 | 33 | 0.03 |  | 0.02 | 4 |
URH22 | British/Yen {Mar 22} | 150.80 | 150.05 | 150.80 | 0 | 0.75 |  | 0.50 | 4 |
URM21 | British/Yen {Jun 21} | 151.26 | 149.86 | 151.20 | 123 | 0.74 |  | 0.49 | 4 |
URM22 | URM22 | 150.60 | 149.85 | 150.60 | 0 | 0.75 |  | 0.50 | 4 |
URU21 | British/Yen {Sep 21} | 151.10 | 150.21 | 151.10 | 0 | 0.74 |  | 0.49 | 4 |
URU22 | URU22 | 150.34 | 149.60 | 150.34 | 0 | 0.74 |  | 0.49 | 4 |
URZ21 | British/Yen {Dec 21} | 150.98 | 150.23 | 150.98 | 0 | 0.75 |  | 0.50 | 4 |
UTF21 | E-Mini FTSE China 50 {Jan 21} | 22,985 | 22,245 | 22,245 | 0 | 740 |  | 3.22 | 5 |
UTG21 | E-Mini FTSE China 50 {Feb 21} | 22,911 | 22,510 | 22,911 | 0 | 401 |  | 1.78 | 5 |
UTH21 | E-Mini FTSE China 50 {Mar 21} | 20,803 | 20,593 | 20,803 | 0 | 211 |  | 1.02 | 5 |
UTH22 | E-Mini FTSE China 50 {Mar 22} | 20,643 | 20,588 | 20,643 | 0 | 55 |  | 0.27 | 5 |
UTJ21 | E-Mini FTSE China 50 {Apr 21} | 21,248 | 21,193 | 21,248 | 0 | 55 |  | 0.26 | 5 |
UTK21 | UTK21 | 21,195 | 21,140 | 21,195 | 0 | 55 |  | 0.26 | 5 |
UTM21 | E-Mini FTSE China 50 {Jun 21} | 21,080 | 20,930 | 21,080 | 0 | 133 |  | 0.63 | 5 |
UTU21 | E-Mini FTSE China 50 {Sep 21} | 20,970 | 20,915 | 20,970 | 0 | 55 |  | 0.26 | 5 |
UTZ21 | E-Mini FTSE China 50 {Dec 21} | 20,805 | 20,750 | 20,805 | 0 | 55 |  | 0.27 | 5 |
UUH21 | E-Mini FTSE 100 USD {Mar 21} | 1,022 | 1,008 | 1,008 | 0 | 14 |  | 1.37 | 4 |
UUH22 | UUH22 | 1,070 | 1,062 | 1,070 | 0 | 8 |  | 0.79 | 4 |
UUM21 | E-Mini FTSE 100 USD {Jun 21} | 1,062 | 1,053 | 1,062 | 0 | 8 |  | 0.79 | 4 |
UUM22 | E-Mini FTSE 100 USD {Jun 22} | 1,073 | 1,065 | 1,073 | 0 | 8 |  | 0.79 | 4 |
UUU21 | E-Mini FTSE 100 USD {Sep 21} | 1,065 | 1,056 | 1,065 | 0 | 8 |  | 0.79 | 4 |
UUZ21 | E-Mini FTSE 100 USD {Dec 21} | 1,067 | 1,059 | 1,067 | 0 | 8 |  | 0.78 | 4 |
UVH21 | E-Mini FTSE 100 GBP {Mar 21} | 6,779 | 6,711 | 6,711 | 0 | 68 |  | 1.00 | 4 |
UVH22 | UVH22 | 6,786 | 6,770 | 6,770 | 0 | 16 |  | 0.24 | 4 |
UVM21 | E-Mini FTSE 100 GBP {Jun 21} | 6,976 | 6,959 | 6,959 | 0 | 17 |  | 0.24 | 4 |
UVM22 | E-Mini FTSE 100 GBP {Jun 22} | 6,723 | 6,706 | 6,706 | 0 | 17 |  | 0.25 | 4 |
UVU21 | E-Mini FTSE 100 GBP {Sep 21} | 6,912 | 6,896 | 6,896 | 0 | 17 |  | 0.24 | 4 |
UVZ21 | E-Mini FTSE 100 GBP {Dec 21} | 6,849 | 6,833 | 6,833 | 0 | 17 |  | 0.24 | 4 |