| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Euro/Krona | 10.59 | 10.55 | 10.55 | 9 | 0.03 |  | 0.28 | 5 |
| UA.C | Euro/Krona Continuation | 10.59 | 10.55 | 10.55 | 9 | 0.03 | | 0.28 | 5 |
| UAH20 | Euro/Krona {Mar 20} | 10.59 | 10.55 | 10.55 | 9 | 0.03 | | 0.26 | 4 |
| UAH21 | Euro/Krona {Mar 21} | 10.64 | 10.61 | 10.61 | 0 | 0.03 | | 0.26 | 4 |
| UAM20 | Euro/Krona {Jun 20} | 10.59 | 10.56 | 10.56 | 0 | 0.03 | | 0.25 | 4 |
| UAM21 | Euro/Krona {Jun 21} | 10.66 | 10.63 | 10.63 | 0 | 0.03 | | 0.26 | 4 |
| UAU20 | Euro/Krona {Sep 20} | 10.61 | 10.58 | 10.58 | 0 | 0.03 | | 0.26 | 4 |
| UAZ19 | Euro/Krona {Dec 19} | 10.45 | 10.42 | 10.43 | 56 | 0.01 | | 0.11 | 4 |
| UAZ20 | Euro/Krona {Dec 20} | 10.62 | 10.59 | 10.59 | 0 | 0.03 | | 0.27 | 4 |
| UB | Euro/Krone | 10.21 | 10.13 | 10.16 | 2 | 0.03 | | 0.29 | 5 |
| UB.C | Euro/Krone Continuation | 10.21 | 10.13 | 10.16 | 2 | 0.03 | | 0.29 | 5 |
| UBH20 | Euro/Krone {Mar 20} | 10.21 | 10.13 | 10.16 | 0 | 0.03 | | 0.33 | 4 |
| UBH21 | Euro/Krone {Mar 21} | 10.41 | 10.38 | 10.38 | 0 | 0.03 | | 0.31 | 4 |
| UBM20 | Euro/Krone {Jun 20} | 10.25 | 10.21 | 10.21 | 0 | 0.03 | | 0.33 | 4 |
| UBM21 | Euro/Krone {Jun 21} | 10.47 | 10.44 | 10.44 | 0 | 0.03 | | 0.29 | 4 |
| UBU20 | Euro/Krone {Sep 20} | 10.30 | 10.27 | 10.27 | 0 | 0.03 | | 0.32 | 4 |
| UBZ19 | Euro/Krone {Dec 19} | 10.05 | 10.02 | 10.02 | 26 | 0.03 | | 0.29 | 4 |
| UBZ20 | Euro/Krone {Dec 20} | 10.36 | 10.32 | 10.32 | 0 | 0.03 | | 0.31 | 4 |
| UC | Euro/Australian | 1.643 | 1.631 | 1.632 | 274 | 0.008 | | 0.46 | 6 |
| UC.C | Euro/Australian Continuation | 1.640 | 1.630 | 1.640 | 274 | 0.000 |  | 0.00 | 6 |
| UCH20 | Euro/Australian {Mar 20} | 1.645 | 1.634 | 1.637 | 274 | 0.005 | | 0.33 | 4 |
| UCH21 | Euro/Australian {Mar 21} | 1.666 | 1.661 | 1.661 | 0 | 0.006 | | 0.34 | 4 |
| UCM20 | Euro/Australian {Jun 20} | 1.649 | 1.641 | 1.643 | 0 | 0.005 | | 0.33 | 4 |
| UCM21 | Euro/Australian {Jun 21} | 1.672 | 1.666 | 1.666 | 0 | 0.006 | | 0.33 | 4 |
| UCU20 | Euro/Australian {Sep 20} | 1.654 | 1.649 | 1.649 | 0 | 0.006 | | 0.34 | 4 |
| UCZ19 | Euro/Australian {Dec 19} | 1.622 | 1.616 | 1.618 | 183 | 0.001 | | 0.06 | 4 |
| UCZ20 | Euro/Australian {Dec 20} | 1.660 | 1.654 | 1.654 | 0 | 0.006 | | 0.35 | 4 |
| UE | Euro/Canadian | 1.458 | 1.453 | 1.453 | 12 | 0.003 | | 0.21 | 7 |
| UE.C | Euro/Canadian Continuation | 1.460 | 1.460 | 1.460 | 12 | 0.000 | | 0.00 | 6 |
| UEH20 | Euro/Canadian {Mar 20} | 1.462 | 1.456 | 1.457 | 12 | 0.003 | | 0.18 | 4 |
| UEH21 | Euro/Canadian {Mar 21} | 1.491 | 1.488 | 1.488 | 0 | 0.003 | | 0.21 | 4 |
| UEM20 | Euro/Canadian {Jun 20} | 1.468 | 1.465 | 1.465 | 0 | 0.003 | | 0.18 | 4 |
| UEM21 | Euro/Canadian {Jun 21} | 1.499 | 1.495 | 1.495 | 0 | 0.003 | | 0.23 | 4 |
| UEU20 | Euro/Canadian {Sep 20} | 1.475 | 1.472 | 1.472 | 0 | 0.003 | | 0.18 | 4 |
| UEZ19 | Euro/Canadian {Dec 19} | 1.467 | 1.464 | 1.466 | 159 | 0.001 | | 0.06 | 4 |
| UEZ20 | Euro/Canadian {Dec 20} | 1.483 | 1.480 | 1.480 | 0 | 0.003 | | 0.22 | 4 |
| UF | Canadian/Yen | 82.50 | 82.14 | 82.22 | 1 | 0.13 | | 0.16 | 5 |
| UF.C | Canadian/Yen Continuation | 82.50 | 82.14 | 82.22 | 1 | 0.13 | | 0.16 | 5 |
| UFH20 | Canadian/Yen {Mar 20} | 82.50 | 82.14 | 82.22 | 0 | 0.13 | | 0.16 | 4 |
| UFH21 | Canadian/Yen {Mar 21} | 80.76 | 80.65 | 80.65 | 0 | 0.11 | | 0.14 | 4 |
| UFM20 | Canadian/Yen {Jun 20} | 81.94 | 81.81 | 81.81 | 0 | 0.13 | | 0.16 | 4 |
| UFM21 | Canadian/Yen {Jun 21} | 80.36 | 80.26 | 80.26 | 0 | 0.10 | | 0.12 | 4 |
| UFU20 | Canadian/Yen {Sep 20} | 81.54 | 81.42 | 81.42 | 0 | 0.12 | | 0.15 | 4 |
| UFZ19 | Canadian/Yen {Dec 19} | 83.32 | 82.90 | 83.32 | 0 | 0.42 |  | 0.51 | 4 |
| UFZ20 | Canadian/Yen {Dec 20} | 81.15 | 81.04 | 81.04 | 0 | 0.11 | | 0.14 | 4 |
| UG | Australian/Canadian | 0.8900 | 0.8900 | 0.8900 | 0 | 0.0000 | | 0.00 | 7 |
| UG.C | Australian/Canadian Continuation | 0.8900 | 0.8900 | 0.8900 | 0 | 0.0000 | | 0.00 | 7 |
| UGH20 | Australian/Canadian {Mar 20} | 0.8920 | 0.8880 | 0.8900 | 0 | 0.0013 | | 0.15 | 4 |
| UGH21 | Australian/Canadian {Mar 21} | 0.8958 | 0.8946 | 0.8958 | 0 | 0.0012 | | 0.13 | 4 |
| UGM20 | Australian/Canadian {Jun 20} | 0.8914 | 0.8901 | 0.8914 | 0 | 0.0013 | | 0.15 | 4 |
| UGM21 | Australian/Canadian {Jun 21} | 0.8972 | 0.8962 | 0.8972 | 0 | 0.0010 | | 0.11 | 4 |
| UGU20 | Australian/Canadian {Sep 20} | 0.8930 | 0.8917 | 0.8930 | 0 | 0.0013 | | 0.15 | 4 |
| UGZ19 | Australian/Canadian {Dec 19} | 0.9057 | 0.9035 | 0.9057 | 0 | 0.0000 | | 0.00 | 4 |
| UGZ20 | Australian/Canadian {Dec 20} | 0.8945 | 0.8933 | 0.8945 | 0 | 0.0012 | | 0.13 | 4 |
| UI | Australian/N.Zealand | 1.050 | 1.040 | 1.050 | 15 | 0.010 | | 0.96 | 6 |
| UI.C | Australian/N.Zealand Continuation | 1.050 | 1.040 | 1.050 | 15 | 0.010 | | 0.96 | 6 |
| UIH20 | Australian/N.Zealand {Mar 20} | 1.047 | 1.042 | 1.046 | 15 | 0.003 | | 0.25 | 4 |
| UIH21 | Australian/N.Zealand {Mar 21} | 1.049 | 1.047 | 1.049 | 0 | 0.003 | | 0.26 | 4 |
| UIM20 | Australian/N.Zealand {Jun 20} | 1.046 | 1.044 | 1.046 | 0 | 0.003 | | 0.26 | 4 |
| UIM21 | Australian/N.Zealand {Jun 21} | 1.050 | 1.048 | 1.050 | 0 | 0.003 | | 0.25 | 4 |
| UIU20 | Australian/N.Zealand {Sep 20} | 1.047 | 1.045 | 1.047 | 0 | 0.003 | | 0.25 | 4 |
| UIZ19 | Australian/N.Zealand {Dec 19} | 1.043 | 1.041 | 1.043 | 5 | 0.001 | | 0.07 | 4 |
| UIZ20 | Australian/N.Zealand {Dec 20} | 1.048 | 1.046 | 1.048 | 0 | 0.003 | | 0.26 | 4 |
| UK | Australian/Yen | 73.66 | 73.04 | 73.39 | 56 | 0.19 | | 0.26 | 6 |
| UK.C | Australian/Yen Continuation | 73.58 | 72.97 | 73.18 | 56 | 0.00 | | 0.00 | 6 |
| UKH20 | Australian/Yen {Mar 20} | 73.58 | 72.97 | 73.18 | 56 | 0.00 | | 0.00 | 4 |
| UKH21 | Australian/Yen {Mar 21} | 72.25 | 72.24 | 72.24 | 0 | 0.01 | | 0.01 | 4 |
| UKM20 | Australian/Yen {Jun 20} | 72.93 | 72.93 | 72.93 | 0 | 0.00 | | 0.00 | 4 |
| UKM21 | Australian/Yen {Jun 21} | 72.02 | 72.01 | 72.01 | 0 | 0.01 | | 0.01 | 4 |
| UKU20 | Australian/Yen {Sep 20} | 72.71 | 72.71 | 72.71 | 0 | 0.00 | | 0.00 | 4 |
| UKZ19 | Australian/Yen {Dec 19} | 75.48 | 75.09 | 75.46 | 61 | 0.37 | | 0.49 | 4 |
| UKZ20 | Australian/Yen {Dec 20} | 72.49 | 72.49 | 72.49 | 0 | 0.00 | | 0.00 | 4 |
| UN | British/Swiss Franc | 1.260 | 1.260 | 1.260 | 6 | 0.000 | | 0.00 | 7 |
| UN.C | British/Swiss Franc Continuation | 1.260 | 1.260 | 1.260 | 6 | 0.000 | | 0.00 | 7 |
| UNH20 | British/Swiss Franc {Mar 20} | 1.263 | 1.257 | 1.260 | 6 | 0.003 | | 0.21 | 4 |
| UNH21 | British/Swiss Franc {Mar 21} | 1.242 | 1.239 | 1.242 | 0 | 0.003 | | 0.22 | 4 |
| UNM20 | British/Swiss Franc {Jun 20} | 1.256 | 1.253 | 1.256 | 0 | 0.003 | | 0.22 | 4 |
| UNM21 | British/Swiss Franc {Jun 21} | 1.237 | 1.235 | 1.237 | 0 | 0.003 | | 0.23 | 4 |
| UNU20 | British/Swiss Franc {Sep 20} | 1.251 | 1.248 | 1.251 | 0 | 0.003 | | 0.22 | 4 |
| UNZ19 | British/Swiss Franc {Dec 19} | 1.319 | 1.310 | 1.311 | 23 | 0.001 | | 0.10 | 4 |
| UNZ20 | British/Swiss Franc {Dec 20} | 1.246 | 1.244 | 1.246 | 0 | 0.003 | | 0.23 | 4 |
| UP.C | Swiss Franc/Yen Continuation | 112.45 | 112.26 | 112.34 | 2 | 0.02 | | 0.02 | 6 |
| UPH20 | Swiss Franc/Yen {Mar 20} | 112.45 | 112.25 | 112.33 | 2 | 0.03 | | 0.03 | 4 |
| UPH21 | Swiss Franc/Yen {Mar 21} | 112.90 | 112.87 | 112.87 | 0 | 0.03 | | 0.03 | 4 |
| UPM20 | Swiss Franc/Yen {Jun 20} | 112.50 | 112.47 | 112.47 | 0 | 0.03 | | 0.03 | 4 |
| UPM21 | Swiss Franc/Yen {Jun 21} | 113.01 | 112.97 | 112.97 | 0 | 0.04 | | 0.04 | 4 |
| UPU20 | Swiss Franc/Yen {Sep 20} | 112.63 | 112.59 | 112.59 | 0 | 0.04 | | 0.04 | 4 |
| UPZ19 | Swiss Franc/Yen {Dec 19} | 111.48 | 111.11 | 111.48 | 0 | 0.37 | | 0.33 | 4 |
| UPZ20 | Swiss Franc/Yen {Dec 20} | 112.78 | 112.74 | 112.74 | 0 | 0.04 | | 0.04 | 4 |
| UR | British/Yen | 141.96 | 141.13 | 141.56 | 75 | 0.27 | | 0.19 | 6 |
| UR.C | British/Yen Continuation | 141.96 | 141.13 | 141.56 | 75 | 0.27 | | 0.19 | 6 |
| URH20 | British/Yen {Mar 20} | 141.96 | 141.13 | 141.56 | 75 | 0.27 | | 0.19 | 4 |
| URH21 | British/Yen {Mar 21} | 140.15 | 139.88 | 140.15 | 0 | 0.27 | | 0.19 | 4 |
| URM20 | British/Yen {Jun 20} | 141.49 | 140.93 | 141.21 | 0 | 0.28 | | 0.20 | 4 |
| URM21 | British/Yen {Jun 21} | 139.78 | 139.51 | 139.78 | 0 | 0.27 | | 0.19 | 4 |
| URU20 | British/Yen {Sep 20} | 140.85 | 140.58 | 140.85 | 0 | 0.27 | | 0.19 | 4 |
| URZ19 | British/Yen {Dec 19} | 146.78 | 145.82 | 146.15 | 79 | 0.33 | | 0.23 | 4 |
| URZ20 | British/Yen {Dec 20} | 140.51 | 140.25 | 140.51 | 0 | 0.26 | | 0.19 | 4 |
| UTH20 | E-Mini FTSE China 50 {Mar 20} | 18,785 | 18,670 | 18,785 | 0 | 115 | | 0.62 | 5 |
| UTH21 | E-Mini FTSE China 50 {Mar 21} | 19,040 | 18,925 | 19,040 | 0 | 115 | | 0.61 | 5 |
| UTM20 | E-Mini FTSE China 50 {Jun 20} | 18,850 | 18,735 | 18,850 | 0 | 115 | | 0.61 | 5 |
| UTU20 | UTU20 | 18,915 | 18,795 | 18,915 | 0 | 120 | | 0.64 | 5 |
| UTZ19 | UTZ19 | 19,400 | 19,345 | 19,400 | 0 | 55 | | 0.28 | 5 |
| UTZ20 | E-Mini FTSE China 50 {Dec 20} | 18,980 | 18,860 | 18,980 | 0 | 120 | | 0.64 | 5 |
| UUH20 | E-Mini FTSE 100 USD {Mar 20} | 1,043 | 1,042 | 1,042 | 0 | 1 | | 0.06 | 4 |
| UUH21 | E-Mini FTSE 100 USD {Mar 21} | 1,054 | 1,053 | 1,053 | 0 | 1 | | 0.06 | 4 |
| UUM20 | E-Mini FTSE 100 USD {Jun 20} | 1,045 | 1,045 | 1,045 | 0 | 1 | | 0.06 | 4 |
| UUU20 | UUU20 | 1,048 | 1,048 | 1,048 | 0 | 1 | | 0.06 | 4 |
| UUZ19 | UUZ19 | 1,071 | 1,067 | 1,071 | 0 | 4 | | 0.40 | 4 |
| UUZ20 | E-Mini FTSE 100 USD {Dec 20} | 1,051 | 1,050 | 1,050 | 0 | 1 | | 0.06 | 4 |
| UVH20 | E-Mini FTSE 100 GBP {Mar 20} | 7,436 | 7,418 | 7,418 | 0 | 18 | | 0.24 | 5 |
| UVH21 | E-Mini FTSE 100 GBP {Mar 21} | 7,167 | 7,150 | 7,150 | 0 | 17 | | 0.24 | 5 |
| UVM20 | E-Mini FTSE 100 GBP {Jun 20} | 7,368 | 7,351 | 7,351 | 0 | 17 | | 0.23 | 5 |
| UVU20 | UVU20 | 7,301 | 7,284 | 7,284 | 0 | 17 | | 0.23 | 5 |
| UVZ19 | UVZ19 | 7,581 | 7,573 | 7,581 | 0 | 8 | | 0.11 | 5 |
| UVZ20 | E-Mini FTSE 100 GBP {Dec 20} | 7,234 | 7,217 | 7,217 | 0 | 17 | | 0.24 | 5 |