| 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 |