| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Euro/Krona | 10.17 | 10.15 | 10.16 | 2 | 0.02 |  | 0.20 | 6 |
| UA.C | Euro/Krona Continuation | 10.17 | 10.15 | 10.16 | 2 | 0.02 | | 0.20 | 6 |
| UAH21 | Euro/Krona {Mar 21} | 10.17 | 10.14 | 10.17 | 0 | 0.03 | | 0.28 | 4 |
| UAH22 | Euro/Krona {Mar 22} | 10.22 | 10.19 | 10.22 | 0 | 0.03 | | 0.26 | 4 |
| UAM21 | Euro/Krona {Jun 21} | 10.18 | 10.16 | 10.18 | 0 | 0.03 | | 0.28 | 4 |
| UAU20 | Euro/Krona {Sep 20} | 10.36 | 10.33 | 10.33 | 207 | 0.06 |  | 0.58 | 4 |
| UAU21 | Euro/Krona {Sep 21} | 10.20 | 10.17 | 10.20 | 0 | 0.03 | | 0.27 | 4 |
| UAZ20 | Euro/Krona {Dec 20} | 10.17 | 10.15 | 10.16 | 2 | 0.03 | | 0.27 | 4 |
| UAZ21 | Euro/Krona {Dec 21} | 10.21 | 10.18 | 10.21 | 0 | 0.03 | | 0.27 | 4 |
| UB | Euro/Krone | 10.57 | 10.54 | 10.57 | 7 | 0.04 | | 0.38 | 5 |
| UB.C | Euro/Krone Continuation | 10.57 | 10.54 | 10.57 | 7 | 0.04 | | 0.38 | 5 |
| UBH21 | Euro/Krone {Mar 21} | 10.60 | 10.55 | 10.60 | 0 | 0.05 | | 0.45 | 4 |
| UBH22 | Euro/Krone {Mar 22} | 10.70 | 10.65 | 10.70 | 0 | 0.05 | | 0.45 | 4 |
| UBM21 | Euro/Krone {Jun 21} | 10.62 | 10.57 | 10.62 | 0 | 0.05 | | 0.45 | 4 |
| UBU20 | Euro/Krone {Sep 20} | 10.74 | 10.64 | 10.64 | 1 | 0.11 | | 0.98 | 4 |
| UBU21 | Euro/Krone {Sep 21} | 10.64 | 10.60 | 10.64 | 0 | 0.05 | | 0.46 | 4 |
| UBZ20 | Euro/Krone {Dec 20} | 10.57 | 10.54 | 10.57 | 7 | 0.05 | | 0.46 | 4 |
| UBZ21 | Euro/Krone {Dec 21} | 10.67 | 10.62 | 10.67 | 0 | 0.05 | | 0.46 | 4 |
| UC | Euro/Australian | 1.620 | 1.615 | 1.619 | 84 | 0.002 | | 0.13 | 6 |
| UC.C | Euro/Australian Continuation | 1.620 | 1.620 | 1.620 | 84 | 0.000 |  | 0.00 | 6 |
| UCH21 | Euro/Australian {Mar 21} | 1.621 | 1.621 | 1.621 | 0 | 0.000 | | 0.01 | 4 |
| UCH22 | Euro/Australian {Mar 22} | 1.632 | 1.632 | 1.632 | 0 | 0.000 | | 0.00 | 4 |
| UCM21 | Euro/Australian {Jun 21} | 1.624 | 1.624 | 1.624 | 0 | 0.000 | | 0.01 | 4 |
| UCU20 | Euro/Australian {Sep 20} | 1.630 | 1.622 | 1.624 | 708 | 0.009 | | 0.53 | 4 |
| UCU21 | Euro/Australian {Sep 21} | 1.626 | 1.626 | 1.626 | 0 | 0.000 | | 0.00 | 4 |
| UCZ20 | Euro/Australian {Dec 20} | 1.621 | 1.616 | 1.618 | 84 | 0.000 | | 0.01 | 4 |
| UCZ21 | Euro/Australian {Dec 21} | 1.629 | 1.629 | 1.629 | 0 | 0.000 | | 0.00 | 4 |
| UE | Euro/Canadian | 1.554 | 1.548 | 1.554 | 50 | 0.004 | | 0.28 | 7 |
| UE.C | Euro/Canadian Continuation | 1.550 | 1.550 | 1.550 | 50 | 0.000 | | 0.00 | 7 |
| UEH21 | Euro/Canadian {Mar 21} | 1.556 | 1.552 | 1.556 | 0 | 0.004 | | 0.27 | 4 |
| UEH22 | Euro/Canadian {Mar 22} | 1.570 | 1.566 | 1.570 | 0 | 0.004 | | 0.26 | 4 |
| UEM21 | Euro/Canadian {Jun 21} | 1.560 | 1.555 | 1.560 | 0 | 0.004 | | 0.28 | 4 |
| UEU20 | Euro/Canadian {Sep 20} | 1.560 | 1.553 | 1.555 | 413 | 0.003 | | 0.22 | 4 |
| UEU21 | Euro/Canadian {Sep 21} | 1.563 | 1.558 | 1.563 | 0 | 0.004 | | 0.27 | 4 |
| UEZ20 | Euro/Canadian {Dec 20} | 1.554 | 1.548 | 1.553 | 50 | 0.004 | | 0.26 | 4 |
| UEZ21 | Euro/Canadian {Dec 21} | 1.566 | 1.561 | 1.566 | 0 | 0.005 | | 0.29 | 4 |
| UF | Canadian/Yen | 80.34 | 80.09 | 80.09 | 2 | 0.25 | | 0.31 | 5 |
| UF.C | Canadian/Yen Continuation | 80.34 | 80.09 | 80.09 | 2 | 0.25 | | 0.31 | 5 |
| UFH21 | Canadian/Yen {Mar 21} | 80.25 | 80.00 | 80.00 | 0 | 0.25 | | 0.31 | 4 |
| UFH22 | Canadian/Yen {Mar 22} | 79.79 | 79.55 | 79.55 | 0 | 0.24 | | 0.30 | 4 |
| UFM21 | Canadian/Yen {Jun 21} | 80.16 | 79.91 | 79.91 | 0 | 0.25 | | 0.31 | 4 |
| UFU20 | Canadian/Yen {Sep 20} | 80.68 | 80.26 | 80.68 | 0 | 0.48 | | 0.60 | 4 |
| UFU21 | Canadian/Yen {Sep 21} | 80.05 | 79.81 | 79.81 | 0 | 0.24 | | 0.30 | 4 |
| UFZ20 | Canadian/Yen {Dec 20} | 80.34 | 80.09 | 80.09 | 2 | 0.25 | | 0.31 | 4 |
| UFZ21 | Canadian/Yen {Dec 21} | 79.96 | 79.70 | 79.70 | 0 | 0.26 | | 0.33 | 4 |
| UG | Australian/Canadian | 0.9600 | 0.9600 | 0.9600 | 0 | 0.0000 | | 0.00 | 7 |
| UG.C | Australian/Canadian Continuation | 0.9600 | 0.9600 | 0.9600 | 0 | 0.0000 | | 0.00 | 7 |
| UGH21 | Australian/Canadian {Mar 21} | 0.9601 | 0.9575 | 0.9601 | 0 | 0.0026 | | 0.27 | 4 |
| UGH22 | Australian/Canadian {Mar 22} | 0.9616 | 0.9592 | 0.9616 | 0 | 0.0024 | | 0.25 | 4 |
| UGM21 | Australian/Canadian {Jun 21} | 0.9605 | 0.9579 | 0.9605 | 0 | 0.0026 | | 0.27 | 4 |
| UGU20 | Australian/Canadian {Sep 20} | 0.9572 | 0.9541 | 0.9572 | 0 | 0.0031 | | 0.32 | 4 |
| UGU21 | Australian/Canadian {Sep 21} | 0.9609 | 0.9583 | 0.9609 | 0 | 0.0026 | | 0.27 | 4 |
| UGZ20 | Australian/Canadian {Dec 20} | 0.9599 | 0.9573 | 0.9599 | 0 | 0.0026 | | 0.27 | 4 |
| UGZ21 | Australian/Canadian {Dec 21} | 0.9613 | 0.9585 | 0.9613 | 0 | 0.0028 | | 0.29 | 4 |
| UI | Australian/N.Zealand | 1.050 | 1.050 | 1.050 | 9 | 0.000 | | 0.00 | 6 |
| UI.C | Australian/N.Zealand Continuation | 1.050 | 1.050 | 1.050 | 9 | 0.000 | | 0.00 | 6 |
| UIH21 | Australian/N.Zealand {Mar 21} | 1.052 | 1.051 | 1.052 | 0 | 0.001 | | 0.06 | 4 |
| UIH22 | Australian/N.Zealand {Mar 22} | 1.054 | 1.054 | 1.054 | 0 | 0.000 | | 0.03 | 4 |
| UIM21 | Australian/N.Zealand {Jun 21} | 1.052 | 1.052 | 1.052 | 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} | 1.053 | 1.053 | 1.053 | 0 | 0.000 | | 0.03 | 4 |
| UIZ20 | Australian/N.Zealand {Dec 20} | 1.052 | 1.051 | 1.051 | 9 | 0.001 | | 0.05 | 4 |
| UIZ21 | Australian/N.Zealand {Dec 21} | 1.054 | 1.053 | 1.054 | 0 | 0.001 | | 0.05 | 4 |
| UK | Australian/Yen | 76.95 | 76.50 | 76.83 | 73 | 0.05 | | 0.07 | 6 |
| UK.C | Australian/Yen Continuation | 76.88 | 76.55 | 76.88 | 57 | 0.03 | | 0.04 | 6 |
| UKH21 | Australian/Yen {Mar 21} | 76.84 | 76.81 | 76.81 | 16 | 0.03 | | 0.04 | 4 |
| UKH22 | Australian/Yen {Mar 22} | 76.53 | 76.50 | 76.50 | 0 | 0.03 | | 0.04 | 4 |
| UKM21 | Australian/Yen {Jun 21} | 76.78 | 76.76 | 76.76 | 0 | 0.02 | | 0.03 | 4 |
| UKU20 | Australian/Yen {Sep 20} | 77.34 | 76.27 | 77.22 | 208 | 0.70 | | 0.91 | 4 |
| UKU21 | Australian/Yen {Sep 21} | 76.71 | 76.69 | 76.69 | 0 | 0.02 | | 0.03 | 4 |
| UKZ20 | Australian/Yen {Dec 20} | 76.88 | 76.55 | 76.88 | 57 | 0.03 | | 0.04 | 4 |
| UKZ21 | Australian/Yen {Dec 21} | 76.64 | 76.61 | 76.61 | 0 | 0.03 | | 0.04 | 4 |
| UN | British/Swiss Franc | 1.210 | 1.200 | 1.200 | 1 | 0.020 | | 1.64 | 7 |
| UN.C | British/Swiss Franc Continuation | 1.210 | 1.200 | 1.200 | 1 | 0.020 | | 1.64 | 7 |
| UNH21 | British/Swiss Franc {Mar 21} | 1.213 | 1.202 | 1.202 | 0 | 0.011 | | 0.87 | 4 |
| UNH22 | British/Swiss Franc {Mar 22} | 1.202 | 1.192 | 1.192 | 0 | 0.010 | | 0.86 | 4 |
| UNM21 | British/Swiss Franc {Jun 21} | 1.210 | 1.199 | 1.199 | 0 | 0.011 | | 0.87 | 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} | 1.207 | 1.197 | 1.197 | 0 | 0.010 | | 0.86 | 4 |
| UNZ20 | British/Swiss Franc {Dec 20} | 1.214 | 1.205 | 1.205 | 1 | 0.011 | | 0.87 | 4 |
| UNZ21 | British/Swiss Franc {Dec 21} | 1.204 | 1.194 | 1.194 | 0 | 0.010 | | 0.85 | 4 |
| UP.C | Swiss Franc/Yen Continuation | 114.97 | 114.96 | 114.97 | 11 | 0.00 | | 0.00 | 6 |
| UPH21 | Swiss Franc/Yen {Mar 21} | 115.14 | 115.13 | 115.14 | 0 | 0.01 | | 0.00 | 4 |
| UPH22 | Swiss Franc/Yen {Mar 22} | 115.76 | 115.75 | 115.76 | 0 | 0.01 | | 0.00 | 4 |
| UPM21 | Swiss Franc/Yen {Jun 21} | 115.32 | 115.30 | 115.32 | 0 | 0.02 | | 0.02 | 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} | 115.48 | 115.45 | 115.48 | 0 | 0.03 | | 0.02 | 4 |
| UPZ20 | Swiss Franc/Yen {Dec 20} | 114.97 | 114.96 | 114.97 | 11 | 0.01 | | 0.01 | 4 |
| UPZ21 | Swiss Franc/Yen {Dec 21} | 115.63 | 115.62 | 115.62 | 0 | 0.01 | | 0.01 | 4 |
| UR | British/Yen | 139.76 | 138.40 | 138.52 | 45 | 1.21 | | 0.87 | 6 |
| UR.C | British/Yen Continuation | 139.76 | 138.40 | 138.52 | 45 | 1.21 | | 0.87 | 6 |
| URH21 | British/Yen {Mar 21} | 139.62 | 138.42 | 138.42 | 0 | 1.20 | | 0.86 | 4 |
| URH22 | British/Yen {Mar 22} | 139.11 | 137.92 | 137.92 | 0 | 1.19 | | 0.86 | 4 |
| URM21 | British/Yen {Jun 21} | 139.51 | 138.32 | 138.32 | 0 | 1.19 | | 0.85 | 4 |
| URU20 | British/Yen {Sep 20} | 138.29 | 136.85 | 137.97 | 164 | 0.24 | | 0.17 | 4 |
| URU21 | British/Yen {Sep 21} | 139.38 | 138.19 | 138.19 | 0 | 1.19 | | 0.85 | 4 |
| URZ20 | British/Yen {Dec 20} | 139.76 | 138.40 | 138.52 | 45 | 1.21 | | 0.87 | 4 |
| URZ21 | British/Yen {Dec 21} | 139.26 | 138.07 | 138.07 | 0 | 1.19 | | 0.85 | 4 |
| UTF21 | E-Mini FTSE China 50 {Jan 21} | 21,125 | 20,538 | 21,125 | 0 | 588 | | 2.86 | 5 |
| UTG21 | E-Mini FTSE China 50 {Feb 21} | 21,065 | 20,525 | 21,065 | 0 | 540 | | 2.63 | 5 |
| UTH21 | E-Mini FTSE China 50 {Mar 21} | 21,015 | 20,430 | 21,015 | 0 | 585 | | 2.86 | 5 |
| UTM21 | E-Mini FTSE China 50 {Jun 21} | 20,850 | 20,270 | 20,850 | 0 | 580 | | 2.86 | 5 |
| UTU20 | UTU20 | 18,980 | 18,755 | 18,755 | 0 | 225 | | 1.19 | 5 |
| UTU21 | E-Mini FTSE China 50 {Sep 21} | 20,685 | 20,108 | 20,685 | 0 | 578 | | 2.87 | 5 |
| UTX20 | E-Mini FTSE China 50 {Nov 20} | 21,238 | 20,645 | 21,238 | 0 | 593 | | 2.87 | 5 |
| UTZ20 | E-Mini FTSE China 50 {Dec 20} | 21,178 | 20,588 | 21,178 | 0 | 590 | | 2.87 | 5 |
| UTZ21 | E-Mini FTSE China 50 {Dec 21} | 20,130 | 20,130 | 20,130 | 0 | 0 | | 0.00 | 5 |
| UUH21 | E-Mini FTSE 100 USD {Mar 21} | 929.60 | 920.80 | 920.80 | 0 | 8.80 | | 0.95 | 4 |
| UUM21 | E-Mini FTSE 100 USD {Jun 21} | 932.00 | 923.30 | 923.30 | 0 | 8.70 | | 0.93 | 4 |
| UUU20 | UUU20 | 846.40 | 834.10 | 846.40 | 0 | 12.30 | | 1.47 | 4 |
| UUU21 | E-Mini FTSE 100 USD {Sep 21} | 934.50 | 925.70 | 925.70 | 0 | 8.80 | | 0.94 | 4 |
| UUZ20 | E-Mini FTSE 100 USD {Dec 20} | 927.10 | 918.40 | 918.40 | 0 | 8.70 | | 0.94 | 4 |
| UUZ21 | E-Mini FTSE 100 USD {Dec 21} | 937.00 | 928.20 | 928.20 | 0 | 8.80 | | 0.94 | 4 |
| UVH21 | E-Mini FTSE 100 GBP {Mar 21} | 6,319 | 6,297 | 6,297 | 0 | 22 | | 0.35 | 5 |
| UVM21 | E-Mini FTSE 100 GBP {Jun 21} | 6,262 | 6,240 | 6,240 | 0 | 22 | | 0.35 | 5 |
| UVU20 | UVU20 | 6,008 | 5,925 | 6,008 | 0 | 83 | | 1.40 | 5 |
| UVU21 | E-Mini FTSE 100 GBP {Sep 21} | 6,204 | 6,183 | 6,183 | 0 | 21 | | 0.34 | 5 |
| UVZ20 | E-Mini FTSE 100 GBP {Dec 20} | 6,377 | 6,355 | 6,355 | 0 | 22 | | 0.35 | 5 |
| UVZ21 | E-Mini FTSE 100 GBP {Dec 21} | 6,146 | 6,125 | 6,125 | 0 | 21 | | 0.34 | 5 |