| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZB.C | T-Bond Continuation | 149.9 | 149.1 | 149.7 | 220,077 | 0.5 |  | 0.36 |   |
| ZBM19 | T-Bond {Jun 19} | 149.9 | 149.1 | 149.7 | 220,077 | 0.5 | | 0.36 | |
| ZBU19 | T-Bond {Sep 19} | 149.3 | 148.5 | 149.1 | 55,865 | 0.5 | | 0.36 | |
| ZBZ19 | T-Bond {Dec 19} | 148.3 | 148.3 | 148.3 | 4 | 0.5 | | 0.36 | |
| ZC | Corn | 405.3 | 395.5 | 403.8 | 156,780 | 12.0 | | 3.06 | |
| ZC.C | Corn Continuation | 396.5 | 386.3 | 394.5 | 451,260 | 0.3 | | 0.06 | |
| ZCH20 | Corn {Mar 20} | 423.3 | 415.0 | 422.8 | 40,533 | 2.8 | | 0.65 | |
| ZCH21 | Corn {Mar 21} | 422.3 | 420.5 | 421.3 | 258 | 1.0 | | 0.24 | |
| ZCK19 | Corn {May 19} | 360.8 | 353.5 | 360.5 | 286 | 13.0 | | 3.74 | |
| ZCK20 | Corn {May 20} | 426.5 | 419.0 | 426.3 | 8,573 | 2.5 | | 0.59 | |
| ZCK21 | Corn {May 21} | 426.8 | 426.0 | 426.5 | 4 | 0.8 | | 0.18 | |
| ZCN19 | Corn {Jul 19} | 396.5 | 386.3 | 394.5 | 451,260 | 0.3 | | 0.06 | |
| ZCN20 | Corn {Jul 20} | 429.3 | 422.3 | 429.0 | 13,534 | 2.0 | | 0.47 | |
| ZCN21 | Corn {Jul 21} | 431.5 | 429.0 | 430.3 | 55 | 1.8 | | 0.41 | |
| ZCN22 | Corn {Jul 22} | 431.3 | 428.5 | 431.3 | 2 | 2.8 | | 0.64 | |
| ZCU19 | Corn {Sep 19} | 405.3 | 395.5 | 403.8 | 156,780 | 1.0 | | 0.25 | |
| ZCU20 | Corn {Sep 20} | 413.0 | 408.8 | 412.3 | 2,960 | 0.8 | | 0.18 | |
| ZCU21 | Corn {Sep 21} | 414.5 | 413.5 | 414.0 | 1 | 0.8 | | 0.18 | |
| ZCZ19 | Corn {Dec 19} | 413.8 | 404.5 | 412.8 | 247,158 | 2.3 | | 0.55 | |
| ZCZ20 | Corn {Dec 20} | 414.5 | 410.3 | 413.3 | 11,186 | 0.8 | | 0.18 | |
| ZCZ21 | Corn {Dec 21} | 417.8 | 414.0 | 415.3 | 12 | 1.3 | | 0.30 | |
| ZCZ22 | Corn {Dec 22} | 421.0 | 419.5 | 419.5 | 0 | 1.5 | | 0.36 | |
| ZE.C | 3-Year T-Note Continuation | 106.2 | 106.2 | 106.2 | 0 | 0.0 |  | 0.00 | |
| ZEM19 | 3-Year T-Note {Jun 19} | 106.2 | 106.2 | 106.2 | 0 | 0.0 | | 0.00 | |
| ZEU19 | 3-Year T-Note {Sep 19} | 106.2 | 106.2 | 106.2 | 0 | 0.0 | | 0.00 | |
| ZEZ19 | 3-Year T-Note {Dec 19} | 106.2 | 106.2 | 106.2 | 0 | 0.0 | | 0.00 | |
| ZF | 5-Year T-Note | 116.0 | 115.8 | 116.0 | 917,204 | 0.2 | | 0.16 | |
| ZF.C | 5-Year T-Note Continuation | 116.0 | 115.8 | 116.0 | 917,204 | 0.2 | | 0.15 | |
| ZFM19 | 5-Year T-Note {Jun 19} | 116.0 | 115.8 | 116.0 | 917,204 | 0.2 | | 0.16 | |
| ZFU19 | 5-Year T-Note {Sep 19} | 116.2 | 115.9 | 116.1 | 266,757 | 0.2 | | 0.18 | |
| ZFZ19 | 5-Year T-Note {Dec 19} | 116.1 | 115.9 | 116.1 | 0 | 0.2 | | 0.18 | |
| ZK | Ethanol Futures | 1.450 | 1.426 | 1.426 | 0 | 0.220 | | 18.18 | |
| ZK.C | Ethanol Futures Continuation | 1.450 | 1.430 | 1.430 | 0 | -0.020 |  | 1.38 | |
| ZKF20 | Ethanol Futures {Jan 20} | 1.437 | 1.413 | 1.413 | 0 | -0.024 | | 1.67 | |
| ZKF21 | Ethanol Futures {Jan 21} | 1.446 | 1.422 | 1.422 | 0 | -0.024 | | 1.66 | |
| ZKF22 | Ethanol Futures {Jan 22} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKG20 | Ethanol Futures {Feb 20} | 1.437 | 1.413 | 1.413 | 0 | -0.024 | | 1.67 | |
| ZKG21 | Ethanol Futures {Feb 21} | 1.446 | 1.422 | 1.422 | 0 | -0.024 | | 1.66 | |
| ZKG22 | Ethanol Futures {Feb 22} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKH20 | Ethanol Futures {Mar 20} | 1.437 | 1.413 | 1.413 | 0 | -0.024 | | 1.67 | |
| ZKH21 | Ethanol Futures {Mar 21} | 1.446 | 1.422 | 1.422 | 0 | -0.024 | | 1.66 | |
| ZKH22 | Ethanol Futures {Mar 22} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKJ20 | Ethanol Futures {Apr 20} | 1.450 | 1.426 | 1.426 | 0 | -0.024 | | 1.66 | |
| ZKJ21 | Ethanol Futures {Apr 21} | 1.446 | 1.422 | 1.422 | 0 | -0.024 | | 1.66 | |
| ZKJ22 | Ethanol Futures {Apr 22} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKK19 | Ethanol Futures {May 19} | 1.330 | 1.319 | 1.319 | 24 | 0.000 | | 0.00 | |
| ZKK20 | Ethanol Futures {May 20} | 1.450 | 1.426 | 1.426 | 0 | -0.024 | | 1.66 | |
| ZKK21 | Ethanol Futures {May 21} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKK22 | Ethanol Futures {May 22} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKM19 | Ethanol Futures {Jun 19} | 1.404 | 1.362 | 1.367 | 421 | -0.025 | | 1.80 | |
| ZKM20 | Ethanol Futures {Jun 20} | 1.450 | 1.426 | 1.426 | 0 | -0.024 | | 1.66 | |
| ZKM21 | Ethanol Futures {Jun 21} | 1.446 | 1.422 | 1.422 | 0 | -0.024 | | 1.66 | |
| ZKN19 | Ethanol Futures {Jul 19} | 1.411 | 1.371 | 1.377 | 267 | -0.023 | | 1.64 | |
| ZKN20 | Ethanol Futures {Jul 20} | 1.450 | 1.426 | 1.426 | 0 | -0.024 | | 1.66 | |
| ZKN21 | Ethanol Futures {Jul 21} | 1.446 | 1.422 | 1.422 | 0 | -0.024 | | 1.66 | |
| ZKQ19 | Ethanol Futures {Aug 19} | 1.416 | 1.384 | 1.388 | 6 | -0.024 | | 1.70 | |
| ZKQ20 | Ethanol Futures {Aug 20} | 1.450 | 1.426 | 1.426 | 0 | -0.024 | | 1.66 | |
| ZKQ21 | Ethanol Futures {Aug 21} | 1.446 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKU19 | Ethanol Futures {Sep 19} | 1.415 | 1.389 | 1.389 | 1 | -0.024 | | 1.70 | |
| ZKU20 | Ethanol Futures {Sep 20} | 1.450 | 1.426 | 1.426 | 0 | -0.024 | | 1.66 | |
| ZKU21 | Ethanol Futures {Sep 21} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKV19 | Ethanol Futures {Oct 19} | 1.411 | 1.387 | 1.387 | 0 | -0.024 | | 1.70 | |
| ZKV20 | Ethanol Futures {Oct 20} | 1.450 | 1.426 | 1.426 | 0 | -0.024 | | 1.66 | |
| ZKV21 | Ethanol Futures {Oct 21} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKX19 | Ethanol Futures {Nov 19} | 1.411 | 1.387 | 1.387 | 0 | -0.024 | | 1.70 | |
| ZKX20 | Ethanol Futures {Nov 20} | 1.450 | 1.426 | 1.426 | 0 | -0.024 | | 1.66 | |
| ZKX21 | Ethanol Futures {Nov 21} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZKZ19 | Ethanol Futures {Dec 19} | 1.437 | 1.413 | 1.413 | 0 | -0.024 | | 1.67 | |
| ZKZ20 | Ethanol Futures {Dec 20} | 1.450 | 1.426 | 1.426 | 0 | -0.024 | | 1.66 | |
| ZKZ21 | Ethanol Futures {Dec 21} | 1.434 | 1.422 | 1.422 | 0 | -0.012 | | 0.84 | |
| ZL | Soybean Oil | 27.79 | 27.37 | 27.63 | 16,631 | 0.91 | | 3.41 | |
| ZL.C | Soybean Oil Continuation | 28.11 | 27.70 | 28.01 | 22,593 | 0.17 | | 0.61 | |
| ZLF20 | Soybean Oil {Jan 20} | 28.31 | 27.93 | 28.23 | 2,464 | 0.19 | | 0.68 | |
| ZLF21 | Soybean Oil {Jan 21} | 30.07 | 29.83 | 30.07 | 9 | 0.24 | | 0.80 | |
| ZLH20 | Soybean Oil {Mar 20} | 28.60 | 28.19 | 28.51 | 2,690 | 0.19 | | 0.67 | |
| ZLH21 | Soybean Oil {Mar 21} | 30.43 | 30.19 | 30.43 | 0 | 0.24 | | 0.79 | |
| ZLK19 | Soybean Oil {May 19} | 26.73 | 26.35 | 26.73 | 28 | 0.38 | | 1.44 | |
| ZLK20 | Soybean Oil {May 20} | 28.92 | 28.49 | 28.86 | 673 | 0.22 | | 0.77 | |
| ZLK21 | Soybean Oil {May 21} | 30.70 | 30.48 | 30.70 | 0 | 0.22 | | 0.72 | |
| ZLN19 | Soybean Oil {Jul 19} | 27.67 | 27.26 | 27.50 | 72,196 | 0.28 | | 1.03 | |
| ZLN20 | Soybean Oil {Jul 20} | 29.23 | 28.87 | 29.20 | 1,174 | 0.24 | | 0.83 | |
| ZLN21 | Soybean Oil {Jul 21} | 30.96 | 30.74 | 30.96 | 0 | 0.22 | | 0.72 | |
| ZLN22 | Soybean Oil {Jul 22} | 31.20 | 30.98 | 31.20 | 0 | 0.22 | | 0.71 | |
| ZLQ19 | Soybean Oil {Aug 19} | 27.79 | 27.37 | 27.63 | 16,631 | 0.28 | | 1.02 | |
| ZLQ20 | Soybean Oil {Aug 20} | 29.39 | 29.03 | 29.35 | 31 | 0.23 | | 0.79 | |
| ZLQ21 | Soybean Oil {Aug 21} | 31.13 | 30.91 | 31.13 | 0 | 0.22 | | 0.71 | |
| ZLU19 | Soybean Oil {Sep 19} | 27.90 | 27.53 | 27.77 | 6,982 | 0.29 | | 1.06 | |
| ZLU20 | Soybean Oil {Sep 20} | 29.54 | 29.33 | 29.49 | 10 | 0.24 | | 0.82 | |
| ZLU21 | Soybean Oil {Sep 21} | 31.15 | 30.93 | 31.15 | 0 | 0.22 | | 0.71 | |
| ZLV19 | Soybean Oil {Oct 19} | 27.80 | 27.39 | 27.68 | 2,257 | 0.14 | | 0.51 | |
| ZLV20 | Soybean Oil {Oct 20} | 29.60 | 29.49 | 29.60 | 43 | 0.24 | | 0.82 | |
| ZLV21 | Soybean Oil {Oct 21} | 31.15 | 30.93 | 31.15 | 0 | 0.22 | | 0.71 | |
| ZLV22 | Soybean Oil {Oct 22} | 31.20 | 30.98 | 31.20 | 0 | 0.22 | | 0.71 | |
| ZLZ19 | Soybean Oil {Dec 19} | 28.11 | 27.70 | 28.01 | 22,593 | 0.17 | | 0.61 | |
| ZLZ20 | Soybean Oil {Dec 20} | 29.83 | 29.50 | 29.83 | 362 | 0.23 | | 0.78 | |
| ZLZ21 | Soybean Oil {Dec 21} | 31.20 | 30.98 | 31.20 | 0 | 0.22 | | 0.71 | |
| ZLZ22 | Soybean Oil {Dec 22} | 31.20 | 30.98 | 31.20 | 0 | 0.22 | | 0.71 | |
| ZM | Soybean Meal | 302.3 | 295.7 | 299.9 | 10,488 | 7.6 | | 2.60 | |
| ZM.C | Soybean Meal Continuation | 300.8 | 294.0 | 298.3 | 62,452 | 3.0 | | 1.02 | |
| ZMF20 | Soybean Meal {Jan 20} | 310.0 | 304.0 | 307.8 | 5,272 | 0.5 | | 0.16 | |
| ZMF21 | Soybean Meal {Jan 21} | 312.5 | 309.6 | 312.0 | 15 | 2.4 | | 0.78 | |
| ZMH20 | Soybean Meal {Mar 20} | 310.5 | 305.2 | 308.5 | 3,001 | 0.2 | | 0.06 | |
| ZMH21 | Soybean Meal {Mar 21} | 313.3 | 310.9 | 313.3 | 0 | 2.4 | | 0.77 | |
| ZMK19 | Soybean Meal {May 19} | 295.6 | 284.0 | 294.0 | 228 | 10.0 | | 3.52 | |
| ZMK20 | Soybean Meal {May 20} | 311.9 | 306.2 | 309.7 | 1,538 | -0.2 | | 0.06 | |
| ZMK21 | Soybean Meal {May 21} | 313.3 | 310.9 | 313.3 | 0 | 2.4 | | 0.77 | |
| ZMN19 | Soybean Meal {Jul 19} | 300.8 | 294.0 | 298.3 | 62,452 | 3.0 | | 1.02 | |
| ZMN20 | Soybean Meal {Jul 20} | 313.8 | 309.0 | 312.1 | 1,477 | -0.3 | | 0.10 | |
| ZMN21 | Soybean Meal {Jul 21} | 316.2 | 313.8 | 316.2 | 0 | 2.4 | | 0.76 | |
| ZMN22 | Soybean Meal {Jul 22} | 314.6 | 312.2 | 314.6 | 0 | 2.4 | | 0.77 | |
| ZMQ19 | Soybean Meal {Aug 19} | 302.3 | 295.7 | 299.9 | 10,488 | 3.0 | | 1.01 | |
| ZMQ20 | Soybean Meal {Aug 20} | 313.3 | 309.9 | 312.5 | 77 | -0.1 | | 0.03 | |
| ZMQ21 | Soybean Meal {Aug 21} | 316.2 | 313.8 | 316.2 | 0 | 2.4 | | 0.76 | |
| ZMU19 | Soybean Meal {Sep 19} | 304.1 | 297.7 | 301.7 | 5,313 | 2.9 | | 0.97 | |
| ZMU20 | Soybean Meal {Sep 20} | 314.5 | 310.3 | 312.6 | 94 | 2.5 | | 0.81 | |
| ZMU21 | Soybean Meal {Sep 21} | 316.2 | 313.8 | 316.2 | 0 | 2.4 | | 0.76 | |
| ZMV19 | Soybean Meal {Oct 19} | 305.7 | 299.3 | 303.4 | 2,264 | 0.9 | | 0.30 | |
| ZMV20 | Soybean Meal {Oct 20} | 313.3 | 309.8 | 312.1 | 108 | 2.5 | | 0.81 | |
| ZMV21 | Soybean Meal {Oct 21} | 316.2 | 313.8 | 316.2 | 0 | 2.4 | | 0.76 | |
| ZMV22 | Soybean Meal {Oct 22} | 314.6 | 312.2 | 314.6 | 0 | 2.4 | | 0.77 | |
| ZMZ19 | Soybean Meal {Dec 19} | 308.5 | 302.3 | 306.4 | 23,128 | 0.8 | | 0.26 | |
| ZMZ20 | Soybean Meal {Dec 20} | 314.8 | 310.4 | 312.6 | 254 | 2.4 | | 0.77 | |
| ZMZ21 | Soybean Meal {Dec 21} | 314.6 | 312.2 | 314.6 | 0 | 2.4 | | 0.77 | |
| ZMZ22 | Soybean Meal {Dec 22} | 314.6 | 312.2 | 314.6 | 0 | 2.4 | | 0.77 | |
| ZN.C | 10-Year T-Note Continuation | 124.5 | 124.1 | 124.4 | 1,308,309 | 0.3 | | 0.24 | |
| ZNM19 | 10-Year T-Note {Jun 19} | 124.5 | 124.1 | 124.4 | 1,308,309 | 0.3 | | 0.24 | |
| ZNU19 | 10-Year T-Note {Sep 19} | 124.8 | 124.4 | 124.7 | 220,201 | 0.3 | | 0.25 | |
| ZNZ19 | 10-Year T-Note {Dec 19} | 124.7 | 124.4 | 124.7 | 0 | 0.3 | | 0.25 | |
| ZO | Oats | 301.0 | 290.5 | 291.0 | 33 | -50.5 | | 14.79 | |
| ZO.C | Oats Continuation | 322.8 | 309.0 | 310.3 | 693 | 1.8 | | 0.57 | |
| ZOH20 | Oats {Mar 20} | 279.8 | 271.5 | 279.8 | 19 | 2.8 | | 0.99 | |
| ZOH21 | Oats {Mar 21} | 273.0 | 271.5 | 273.0 | 0 | 1.5 | | 0.55 | |
| ZOK19 | Oats {May 19} | 270.0 | 270.0 | 270.0 | 0 | -29.8 | | 9.92 | |
| ZOK20 | Oats {May 20} | 275.8 | 274.3 | 275.8 | 0 | 1.5 | | 0.55 | |
| ZOK21 | Oats {May 21} | 273.0 | 271.5 | 273.0 | 0 | 1.5 | | 0.55 | |
| ZON19 | Oats {Jul 19} | 322.8 | 309.0 | 310.3 | 693 | 1.8 | | 0.57 | |
| ZON20 | Oats {Jul 20} | 273.0 | 271.5 | 273.0 | 0 | 1.5 | | 0.55 | |
| ZON21 | Oats {Jul 21} | 273.0 | 271.5 | 273.0 | 0 | 1.5 | | 0.55 | |
| ZOU19 | Oats {Sep 19} | 301.0 | 290.5 | 291.0 | 33 | -1.3 | | 0.43 | |
| ZOU20 | Oats {Sep 20} | 273.0 | 271.5 | 273.0 | 0 | 1.5 | | 0.55 | |
| ZOU21 | Oats {Sep 21} | 273.0 | 271.5 | 273.0 | 0 | 1.5 | | 0.55 | |
| ZOZ19 | Oats {Dec 19} | 284.0 | 276.8 | 280.5 | 203 | 3.0 | | 1.08 | |
| ZOZ20 | Oats {Dec 20} | 273.0 | 271.5 | 273.0 | 0 | 1.5 | | 0.55 | |
| ZQ | 30-Day Fed Funds | 97.63 | 97.62 | 97.62 | 17,111 | 0.00 | | 0.00 | |
| ZQ.C | 30-Day Fed Funds Continuation | 97.61 | 97.61 | 97.61 | 31,860 | 0.00 | | 0.00 | |
| ZQF20 | 30-Day Fed Funds {Jan 20} | 97.92 | 97.89 | 97.89 | 38,678 | -0.02 | | 0.02 | |
| ZQF21 | 30-Day Fed Funds {Jan 21} | 98.17 | 98.14 | 98.17 | 0 | 0.04 | | 0.04 | |
| ZQF22 | 30-Day Fed Funds {Jan 22} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQG20 | 30-Day Fed Funds {Feb 20} | 97.93 | 97.91 | 97.91 | 22,246 | 0.02 | | 0.02 | |
| ZQG21 | 30-Day Fed Funds {Feb 21} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQG22 | 30-Day Fed Funds {Feb 22} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQH20 | 30-Day Fed Funds {Mar 20} | 97.95 | 97.93 | 97.93 | 4,294 | 0.02 | | 0.02 | |
| ZQH21 | 30-Day Fed Funds {Mar 21} | 98.19 | 98.15 | 98.19 | 0 | 0.04 | | 0.04 | |
| ZQH22 | 30-Day Fed Funds {Mar 22} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQJ19 | 30-Day Fed Funds {Apr 19} | 97.58 | 97.58 | 97.58 | 690 | 0.00 | | 0.00 | |
| ZQJ20 | 30-Day Fed Funds {Apr 20} | 97.98 | 97.96 | 97.97 | 20,569 | 0.02 | | 0.02 | |
| ZQJ21 | 30-Day Fed Funds {Apr 21} | 98.19 | 98.15 | 98.19 | 0 | 0.04 | | 0.04 | |
| ZQJ22 | 30-Day Fed Funds {Apr 22} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQK19 | 30-Day Fed Funds {May 19} | 97.61 | 97.61 | 97.61 | 31,860 | 0.00 | | 0.00 | |
| ZQK20 | 30-Day Fed Funds {May 20} | 98.02 | 97.99 | 98.00 | 6,425 | 0.02 | | 0.02 | |
| ZQK21 | 30-Day Fed Funds {May 21} | 98.19 | 98.15 | 98.19 | 0 | 0.04 | | 0.04 | |
| ZQM19 | 30-Day Fed Funds {Jun 19} | 97.62 | 97.61 | 97.62 | 23,545 | 0.00 | | 0.00 | |
| ZQM20 | 30-Day Fed Funds {Jun 20} | 98.06 | 98.02 | 98.04 | 2,231 | 0.03 | | 0.03 | |
| ZQM21 | 30-Day Fed Funds {Jun 21} | 98.19 | 98.15 | 98.19 | 0 | 0.04 | | 0.04 | |
| ZQN19 | 30-Day Fed Funds {Jul 19} | 97.64 | 97.62 | 97.62 | 30,334 | -0.01 | | 0.01 | |
| ZQN20 | 30-Day Fed Funds {Jul 20} | 98.08 | 98.04 | 98.06 | 2,319 | 0.03 | | 0.03 | |
| ZQN21 | 30-Day Fed Funds {Jul 21} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQQ19 | 30-Day Fed Funds {Aug 19} | 97.67 | 97.65 | 97.65 | 23,242 | -0.02 | | 0.02 | |
| ZQQ20 | 30-Day Fed Funds {Aug 20} | 98.12 | 98.08 | 98.10 | 1,832 | 0.03 | | 0.03 | |
| ZQQ21 | 30-Day Fed Funds {Aug 21} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQU19 | 30-Day Fed Funds {Sep 19} | 97.72 | 97.70 | 97.70 | 25,351 | -0.02 | | 0.02 | |
| ZQU20 | 30-Day Fed Funds {Sep 20} | 98.13 | 98.09 | 98.11 | 447 | 0.03 | | 0.03 | |
| ZQU21 | 30-Day Fed Funds {Sep 21} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQV19 | 30-Day Fed Funds {Oct 19} | 97.77 | 97.75 | 97.75 | 45,223 | -0.02 | | 0.02 | |
| ZQV20 | 30-Day Fed Funds {Oct 20} | 98.15 | 98.10 | 98.13 | 482 | 0.04 | | 0.04 | |
| ZQV21 | 30-Day Fed Funds {Oct 21} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQX19 | 30-Day Fed Funds {Nov 19} | 97.81 | 97.79 | 97.79 | 28,689 | -0.01 | | 0.01 | |
| ZQX20 | 30-Day Fed Funds {Nov 20} | 98.16 | 98.15 | 98.16 | 137 | 0.04 | | 0.04 | |
| ZQX21 | 30-Day Fed Funds {Nov 21} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZQZ19 | 30-Day Fed Funds {Dec 19} | 97.87 | 97.85 | 97.85 | 14,173 | -0.02 | | 0.02 | |
| ZQZ20 | 30-Day Fed Funds {Dec 20} | 98.17 | 98.13 | 98.17 | 0 | 0.04 | | 0.04 | |
| ZQZ21 | 30-Day Fed Funds {Dec 21} | 98.18 | 98.15 | 98.18 | 0 | 0.04 | | 0.04 | |
| ZR.C | Rough Rice Continuation | 11.39 | 11.27 | 11.34 | 804 | 0.03 | | 0.22 | |
| ZRF20 | Rough Rice {Jan 20} | 11.60 | 11.54 | 11.60 | 0 | 0.06 | | 0.52 | |
| ZRH20 | Rough Rice {Mar 20} | 11.60 | 11.54 | 11.60 | 0 | 0.06 | | 0.52 | |
| ZRK19 | Rough Rice {May 19} | 10.82 | 10.78 | 10.82 | 10 | 0.10 | | 0.89 | |
| ZRK20 | Rough Rice {May 20} | 11.60 | 11.54 | 11.60 | 0 | 0.06 | | 0.52 | |
| ZRN19 | Rough Rice {Jul 19} | 11.39 | 11.27 | 11.34 | 804 | 0.03 | | 0.22 | |
| ZRN20 | Rough Rice {Jul 20} | 11.60 | 11.54 | 11.60 | 0 | 0.06 | | 0.52 | |
| ZRU19 | Rough Rice {Sep 19} | 11.50 | 11.38 | 11.45 | 76 | 0.05 | | 0.39 | |
| ZRX19 | Rough Rice {Nov 19} | 11.51 | 11.45 | 11.50 | 20 | 0.05 | | 0.39 | |
| ZS | Soybean | 838.5 | 772.0 | 772.0 | 360,170 | -66.5 | | 7.93 | |
| ZS.C | Soybean Continuation | 861.8 | 845.5 | 855.3 | 77,420 | 6.8 | | 0.80 | |
| ZSF20 | Soybean {Jan 20} | 873.3 | 857.5 | 867.3 | 12,664 | 7.0 | | 0.81 | |
| ZSF21 | Soybean {Jan 21} | 912.0 | 905.5 | 912.0 | 23 | 6.5 | | 0.72 | |
| ZSH20 | Soybean {Mar 20} | 881.5 | 866.0 | 875.3 | 13,123 | 6.8 | | 0.78 | |
| ZSH21 | Soybean {Mar 21} | 918.5 | 912.5 | 918.5 | 5 | 6.0 | | 0.66 | |
| ZSK19 | Soybean {May 19} | 822.8 | 810.0 | 817.8 | 369 | 26.8 | | 3.38 | |
| ZSK20 | Soybean {May 20} | 891.0 | 876.8 | 885.0 | 5,110 | 6.5 | | 0.74 | |
| ZSK21 | Soybean {May 21} | 927.0 | 921.3 | 927.0 | 10 | 5.8 | | 0.62 | |
| ZSN19 | Soybean {Jul 19} | 838.8 | 824.8 | 831.8 | 119,427 | 10.0 | | 1.22 | |
| ZSN20 | Soybean {Jul 20} | 901.5 | 889.0 | 896.8 | 4,182 | 6.8 | | 0.76 | |
| ZSN21 | Soybean {Jul 21} | 936.5 | 930.0 | 936.5 | 14 | 5.8 | | 0.62 | |
| ZSN22 | Soybean {Jul 22} | 937.0 | 931.3 | 937.0 | 0 | 5.8 | | 0.62 | |
| ZSQ19 | Soybean {Aug 19} | 845.3 | 832.3 | 838.5 | 10,876 | 10.3 | | 1.24 | |
| ZSQ20 | Soybean {Aug 20} | 900.8 | 899.8 | 899.8 | 23 | 6.5 | | 0.73 | |
| ZSQ21 | Soybean {Aug 21} | 938.3 | 932.5 | 938.3 | 0 | 5.8 | | 0.62 | |
| ZSU19 | Soybean {Sep 19} | 848.3 | 833.0 | 842.3 | 21,919 | 6.8 | | 0.81 | |
| ZSU20 | Soybean {Sep 20} | 905.0 | 891.8 | 898.5 | 3 | 6.8 | | 0.76 | |
| ZSU21 | Soybean {Sep 21} | 936.5 | 930.8 | 936.5 | 0 | 5.8 | | 0.62 | |
| ZSX19 | Soybean {Nov 19} | 861.8 | 845.5 | 855.3 | 77,420 | 6.8 | | 0.80 | |
| ZSX20 | Soybean {Nov 20} | 908.8 | 896.0 | 903.3 | 1,753 | 6.8 | | 0.75 | |
| ZSX21 | Soybean {Nov 21} | 934.5 | 930.0 | 934.3 | 19 | 5.8 | | 0.62 | |
| ZSX22 | Soybean {Nov 22} | 929.5 | 923.8 | 929.5 | 0 | 5.8 | | 0.62 | |
| ZT | 2-Year T-Note | 106.5 | 106.5 | 106.5 | 683,873 | 0.0 | | 0.04 | |
| ZT.C | 2-Year T-Note Continuation | 106.5 | 106.5 | 106.5 | 683,873 | 0.0 | | 0.04 | |
| ZTM19 | 2-Year T-Note {Jun 19} | 106.5 | 106.5 | 106.5 | 683,873 | 0.0 | | 0.04 | |
| ZTU19 | 2-Year T-Note {Sep 19} | 106.8 | 106.7 | 106.8 | 296,088 | 0.1 | | 0.05 | |
| ZTZ19 | 2-Year T-Note {Dec 19} | 106.8 | 106.7 | 106.8 | 0 | 0.1 | | 0.05 | |
| ZW | Wheat | 511.0 | 493.5 | 511.0 | 173,282 | 1.5 | | 0.29 | |
| ZW.C | Wheat Continuation | 481.0 | 468.5 | 472.8 | 99,488 | -6.0 | | 1.25 | |
| ZWH20 | Wheat {Mar 20} | 520.0 | 505.3 | 509.8 | 4,820 | -0.5 | | 0.10 | |
| ZWH21 | Wheat {Mar 21} | 546.8 | 539.3 | 546.8 | 4 | 10.5 | | 1.96 | |
| ZWK19 | Wheat {May 19} | 439.3 | 431.3 | 439.3 | 237 | 8.0 | | 1.86 | |
| ZWK20 | Wheat {May 20} | 524.3 | 510.3 | 514.8 | 1,052 | 12.8 | | 2.53 | |
| ZWK21 | Wheat {May 21} | 551.5 | 543.3 | 551.5 | 0 | 9.3 | | 1.71 | |
| ZWN19 | Wheat {Jul 19} | 481.0 | 468.5 | 472.8 | 99,488 | -6.0 | | 1.25 | |
| ZWN20 | Wheat {Jul 20} | 519.8 | 507.5 | 515.0 | 1,167 | 11.5 | | 2.28 | |
| ZWN21 | Wheat {Jul 21} | 538.0 | 533.3 | 534.0 | 16 | -2.0 | | 0.37 | |
| ZWU19 | Wheat {Sep 19} | 488.0 | 476.0 | 480.8 | 33,170 | -5.3 | | 1.08 | |
| ZWU20 | Wheat {Sep 20} | 525.0 | 522.5 | 522.5 | 286 | 10.5 | | 2.05 | |
| ZWZ19 | Wheat {Dec 19} | 510.0 | 493.5 | 498.3 | 19,139 | 0.5 | | 0.10 | |
| ZWZ20 | Wheat {Dec 20} | 540.0 | 529.5 | 535.8 | 419 | 11.0 | | 2.10 | |