| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZB.C | T-Bond Continuation | 138.6 | 138.0 | 138.5 | 292,815 | 0.2 |  | 0.16 |   |
| ZBH19 | T-Bond {Mar 19} | 138.0 | 137.4 | 137.8 | 112 | 0.2 | | 0.16 | |
| ZBM19 | T-Bond {Jun 19} | 137.3 | 137.0 | 137.3 | 0 | 0.2 | | 0.16 | |
| ZBU18 | T-Bond {Sep 18} | 141.5 | 140.6 | 141.1 | 5,253 | -0.3 |  | 0.24 | |
| ZBZ18 | T-Bond {Dec 18} | 138.6 | 138.0 | 138.5 | 292,815 | 0.2 | | 0.16 | |
| ZC | Corn | 377.3 | 353.3 | 353.3 | 407,486 | -5.0 | | 1.40 | |
| ZC.C | Corn Continuation | 377.5 | 373.5 | 375.3 | 227,938 | -3.0 | | 0.79 | |
| ZCH19 | Corn {Mar 19} | 389.3 | 385.8 | 387.3 | 78,196 | -3.0 | | 0.77 | |
| ZCH20 | Corn {Mar 20} | 415.5 | 413.0 | 414.0 | 642 | -2.5 | | 0.60 | |
| ZCK19 | Corn {May 19} | 396.3 | 392.8 | 394.3 | 29,022 | -3.0 | | 0.76 | |
| ZCK20 | Corn {May 20} | 419.8 | 418.8 | 419.5 | 130 | -2.3 | | 0.53 | |
| ZCN19 | Corn {Jul 19} | 401.3 | 397.8 | 399.3 | 37,742 | -3.0 | | 0.75 | |
| ZCN20 | Corn {Jul 20} | 425.0 | 422.8 | 423.8 | 221 | -1.5 | | 0.35 | |
| ZCN21 | Corn {Jul 21} | 433.8 | 430.8 | 430.8 | 2 | -3.0 | | 0.69 | |
| ZCU19 | Corn {Sep 19} | 402.3 | 399.0 | 400.5 | 7,503 | -2.8 | | 0.68 | |
| ZCU20 | Corn {Sep 20} | 418.5 | 417.0 | 417.0 | 72 | -1.5 | | 0.36 | |
| ZCZ18 | Corn {Dec 18} | 377.5 | 373.5 | 375.3 | 227,938 | -3.0 | | 0.79 | |
| ZCZ19 | Corn {Dec 19} | 407.0 | 404.0 | 405.3 | 25,602 | -2.8 | | 0.67 | |
| ZCZ20 | Corn {Dec 20} | 417.8 | 415.8 | 416.5 | 411 | -2.3 | | 0.54 | |
| ZCZ21 | Corn {Dec 21} | 420.0 | 419.5 | 420.0 | 5 | 0.0 |  | 0.00 | |
| ZE.C | 3-Year T-Note Continuation | 106.2 | 106.2 | 106.2 | 0 | 0.0 | | 0.00 | |
| ZEH19 | 3-Year T-Note {Mar 19} | 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 | |
| ZEU18 | 3-Year T-Note {Sep 18} | 106.2 | 106.2 | 106.2 | 0 | 0.0 | | 0.00 | |
| ZEZ18 | 3-Year T-Note {Dec 18} | 106.2 | 106.2 | 106.2 | 0 | 0.0 | | 0.00 | |
| ZF | 5-Year T-Note | 112.3 | 112.1 | 112.2 | 703,755 | 0.0 | | 0.02 | |
| ZF.C | 5-Year T-Note Continuation | 112.3 | 112.1 | 112.2 | 703,755 | 0.0 | | 0.02 | |
| ZFH19 | 5-Year T-Note {Mar 19} | 112.1 | 112.0 | 112.1 | 8,679 | 0.0 | | 0.02 | |
| ZFM19 | 5-Year T-Note {Jun 19} | 112.1 | 112.1 | 112.1 | 0 | 0.0 | | 0.02 | |
| ZFU18 | 5-Year T-Note {Sep 18} | 112.9 | 112.7 | 112.8 | 2,502 | 0.1 | | 0.10 | |
| ZFZ18 | 5-Year T-Note {Dec 18} | 112.3 | 112.1 | 112.2 | 703,755 | 0.0 | | 0.01 | |
| ZK | Ethanol Futures | 1.393 | 1.230 | 1.230 | 872 | 0.000 | | 0.00 | |
| ZK.C | Ethanol Futures Continuation | 1.389 | 1.366 | 1.366 | 61 | -0.023 | | 1.66 | |
| ZKF19 | Ethanol Futures {Jan 19} | 1.332 | 1.328 | 1.328 | 47 | -0.024 | | 1.78 | |
| ZKF20 | Ethanol Futures {Jan 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKF21 | Ethanol Futures {Jan 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKG19 | Ethanol Futures {Feb 19} | 1.363 | 1.337 | 1.348 | 58 | -0.024 | | 1.75 | |
| ZKG20 | Ethanol Futures {Feb 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKG21 | Ethanol Futures {Feb 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKH19 | Ethanol Futures {Mar 19} | 1.389 | 1.366 | 1.366 | 61 | -0.023 | | 1.66 | |
| ZKH20 | Ethanol Futures {Mar 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKH21 | Ethanol Futures {Mar 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKJ19 | Ethanol Futures {Apr 19} | 1.393 | 1.385 | 1.385 | 48 | -0.023 | | 1.63 | |
| ZKJ20 | Ethanol Futures {Apr 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKJ21 | Ethanol Futures {Apr 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKK19 | Ethanol Futures {May 19} | 1.417 | 1.394 | 1.394 | 15 | -0.023 | | 1.62 | |
| ZKK20 | Ethanol Futures {May 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKK21 | Ethanol Futures {May 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKM19 | Ethanol Futures {Jun 19} | 1.451 | 1.428 | 1.428 | 0 | -0.023 | | 1.59 | |
| ZKM20 | Ethanol Futures {Jun 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKM21 | Ethanol Futures {Jun 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKN19 | Ethanol Futures {Jul 19} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKN20 | Ethanol Futures {Jul 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKN21 | Ethanol Futures {Jul 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKQ19 | Ethanol Futures {Aug 19} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKQ20 | Ethanol Futures {Aug 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKQ21 | Ethanol Futures {Aug 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKU19 | Ethanol Futures {Sep 19} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKU20 | Ethanol Futures {Sep 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKU21 | Ethanol Futures {Sep 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKV18 | Ethanol Futures {Oct 18} | 1.305 | 1.285 | 1.305 | 48 | 0.000 | | 0.00 | |
| ZKV19 | Ethanol Futures {Oct 19} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKV20 | Ethanol Futures {Oct 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKV21 | Ethanol Futures {Oct 21} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKX18 | Ethanol Futures {Nov 18} | 1.302 | 1.275 | 1.284 | 354 | -0.024 | | 1.83 | |
| ZKX19 | Ethanol Futures {Nov 19} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKX20 | Ethanol Futures {Nov 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKZ18 | Ethanol Futures {Dec 18} | 1.316 | 1.296 | 1.306 | 289 | -0.024 | | 1.80 | |
| ZKZ19 | Ethanol Futures {Dec 19} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZKZ20 | Ethanol Futures {Dec 20} | 1.473 | 1.450 | 1.450 | 0 | -0.023 | | 1.56 | |
| ZL | Soybean Oil | 29.64 | 29.54 | 29.54 | 93,307 | -0.10 | | 0.34 | |
| ZL.C | Soybean Oil Continuation | 29.88 | 29.57 | 29.66 | 48,742 | -0.10 | | 0.34 | |
| ZLF19 | Soybean Oil {Jan 19} | 30.11 | 29.80 | 29.88 | 18,382 | -0.12 | | 0.40 | |
| ZLF20 | Soybean Oil {Jan 20} | 31.66 | 31.42 | 31.48 | 0 | -0.10 | | 0.32 | |
| ZLH19 | Soybean Oil {Mar 19} | 30.35 | 30.05 | 30.13 | 13,984 | -0.11 | | 0.36 | |
| ZLH20 | Soybean Oil {Mar 20} | 31.94 | 31.72 | 31.76 | 0 | -0.10 | | 0.31 | |
| ZLK19 | Soybean Oil {May 19} | 30.63 | 30.32 | 30.40 | 4,138 | -0.12 | | 0.39 | |
| ZLK20 | Soybean Oil {May 20} | 32.20 | 32.01 | 32.02 | 15 | -0.11 | | 0.34 | |
| ZLN19 | Soybean Oil {Jul 19} | 30.88 | 30.61 | 30.68 | 4,857 | -0.11 | | 0.36 | |
| ZLN20 | Soybean Oil {Jul 20} | 32.43 | 32.25 | 32.30 | 2 | -0.11 | | 0.34 | |
| ZLN21 | Soybean Oil {Jul 21} | 32.91 | 32.80 | 32.80 | 0 | -0.11 | | 0.33 | |
| ZLQ19 | Soybean Oil {Aug 19} | 31.02 | 30.76 | 30.83 | 1,070 | -0.10 | | 0.32 | |
| ZLQ20 | Soybean Oil {Aug 20} | 32.42 | 32.31 | 32.31 | 0 | -0.11 | | 0.34 | |
| ZLU19 | Soybean Oil {Sep 19} | 31.15 | 30.89 | 30.95 | 1,170 | -0.12 | | 0.39 | |
| ZLU20 | Soybean Oil {Sep 20} | 32.51 | 32.39 | 32.39 | 0 | -0.12 | | 0.37 | |
| ZLV18 | Soybean Oil {Oct 18} | 29.04 | 28.73 | 29.04 | 107 | 0.31 | | 1.08 | |
| ZLV19 | Soybean Oil {Oct 19} | 31.23 | 30.96 | 31.04 | 366 | -0.10 | | 0.32 | |
| ZLV20 | Soybean Oil {Oct 20} | 32.57 | 32.47 | 32.47 | 0 | -0.10 | | 0.31 | |
| ZLV21 | Soybean Oil {Oct 21} | 32.91 | 32.80 | 32.80 | 0 | -0.11 | | 0.33 | |
| ZLZ18 | Soybean Oil {Dec 18} | 29.88 | 29.57 | 29.66 | 48,742 | -0.10 | | 0.34 | |
| ZLZ19 | Soybean Oil {Dec 19} | 31.42 | 31.14 | 31.22 | 569 | -0.11 | | 0.35 | |
| ZLZ20 | Soybean Oil {Dec 20} | 32.91 | 32.80 | 32.80 | 12 | -0.11 | | 0.33 | |
| ZLZ21 | Soybean Oil {Dec 21} | 32.96 | 32.85 | 32.85 | 0 | -0.11 | | 0.33 | |
| ZM | Soybean Meal | 332.5 | 327.8 | 327.8 | 143,461 | -4.7 | | 1.41 | |
| ZM.C | Soybean Meal Continuation | 327.0 | 320.6 | 322.3 | 67,655 | -4.7 | | 1.44 | |
| ZMF19 | Soybean Meal {Jan 19} | 328.4 | 322.5 | 324.2 | 27,190 | -4.2 | | 1.28 | |
| ZMF20 | Soybean Meal {Jan 20} | 322.4 | 321.3 | 322.1 | 20 | -4.0 | | 1.23 | |
| ZMH19 | Soybean Meal {Mar 19} | 327.1 | 321.6 | 323.1 | 19,729 | -4.2 | | 1.28 | |
| ZMH20 | Soybean Meal {Mar 20} | 327.3 | 322.8 | 323.4 | 26 | -3.9 | | 1.19 | |
| ZMK19 | Soybean Meal {May 19} | 324.3 | 319.5 | 320.9 | 11,360 | -3.9 | | 1.20 | |
| ZMK20 | Soybean Meal {May 20} | 328.0 | 323.3 | 324.1 | 28 | -3.9 | | 1.19 | |
| ZMN19 | Soybean Meal {Jul 19} | 324.5 | 320.0 | 321.2 | 11,482 | -3.9 | | 1.20 | |
| ZMN20 | Soybean Meal {Jul 20} | 329.7 | 324.9 | 325.8 | 26 | -3.9 | | 1.18 | |
| ZMN21 | Soybean Meal {Jul 21} | 329.4 | 325.3 | 325.3 | 0 | -4.1 | | 1.24 | |
| ZMQ19 | Soybean Meal {Aug 19} | 324.2 | 320.4 | 321.5 | 1,774 | -3.9 | | 1.20 | |
| ZMQ20 | Soybean Meal {Aug 20} | 328.3 | 324.2 | 324.2 | 0 | -4.1 | | 1.25 | |
| ZMU19 | Soybean Meal {Sep 19} | 324.3 | 320.5 | 321.6 | 1,876 | -3.9 | | 1.20 | |
| ZMU20 | Soybean Meal {Sep 20} | 326.9 | 322.9 | 322.9 | 0 | -4.0 | | 1.22 | |
| ZMV18 | Soybean Meal {Oct 18} | 313.1 | 311.5 | 312.4 | 232 | -0.4 | | 0.13 | |
| ZMV19 | Soybean Meal {Oct 19} | 323.3 | 319.6 | 320.7 | 570 | -4.0 | | 1.23 | |
| ZMV20 | Soybean Meal {Oct 20} | 324.7 | 320.7 | 320.7 | 0 | -4.0 | | 1.23 | |
| ZMV21 | Soybean Meal {Oct 21} | 329.4 | 325.3 | 325.3 | 0 | -4.1 | | 1.24 | |
| ZMZ18 | Soybean Meal {Dec 18} | 327.0 | 320.6 | 322.3 | 67,655 | -4.7 | | 1.44 | |
| ZMZ19 | Soybean Meal {Dec 19} | 324.5 | 320.0 | 321.0 | 1,725 | -4.1 | | 1.26 | |
| ZMZ20 | Soybean Meal {Dec 20} | 326.5 | 322.4 | 322.4 | 0 | -4.1 | | 1.26 | |
| ZMZ21 | Soybean Meal {Dec 21} | 336.4 | 332.3 | 332.3 | 0 | -4.1 | | 1.22 | |
| ZN.C | 10-Year T-Note Continuation | 118.3 | 118.1 | 118.2 | 1,416,067 | 0.1 | | 0.05 | |
| ZNH19 | 10-Year T-Note {Mar 19} | 118.0 | 117.8 | 118.0 | 3,895 | 0.1 | | 0.05 | |
| ZNM19 | 10-Year T-Note {Jun 19} | 118.0 | 117.9 | 118.0 | 0 | 0.1 | | 0.05 | |
| ZNU18 | 10-Year T-Note {Sep 18} | 119.0 | 118.7 | 118.9 | 7,820 | -0.1 | | 0.11 | |
| ZNZ18 | 10-Year T-Note {Dec 18} | 118.3 | 118.0 | 118.2 | 1,416,067 | 0.1 | | 0.05 | |
| ZO | Oats | 324.8 | 300.8 | 324.8 | 2,038 | -7.0 | | 2.11 | |
| ZO.C | Oats Continuation | 306.0 | 299.8 | 302.3 | 1,868 | 2.0 | | 0.67 | |
| ZOH19 | Oats {Mar 19} | 293.8 | 287.0 | 289.5 | 147 | 1.0 | | 0.35 | |
| ZOH20 | Oats {Mar 20} | 273.8 | 273.0 | 273.8 | 0 | 0.8 | | 0.27 | |
| ZOK19 | Oats {May 19} | 283.8 | 283.5 | 283.8 | 23 | 1.3 | | 0.44 | |
| ZOK20 | Oats {May 20} | 273.8 | 273.0 | 273.8 | 0 | 0.8 | | 0.27 | |
| ZON19 | Oats {Jul 19} | 284.0 | 283.0 | 284.0 | 0 | 1.0 | | 0.35 | |
| ZON20 | Oats {Jul 20} | 272.3 | 271.5 | 272.3 | 0 | 0.8 | | 0.28 | |
| ZON21 | Oats {Jul 21} | 272.3 | 271.5 | 272.3 | 0 | 0.8 | | 0.28 | |
| ZOU19 | Oats {Sep 19} | 283.0 | 282.3 | 283.0 | 0 | 0.8 | | 0.27 | |
| ZOU20 | Oats {Sep 20} | 272.3 | 271.5 | 272.3 | 0 | 0.8 | | 0.28 | |
| ZOU21 | Oats {Sep 21} | 272.3 | 271.5 | 272.3 | 0 | 0.8 | | 0.28 | |
| ZOZ18 | Oats {Dec 18} | 306.0 | 299.8 | 302.3 | 1,868 | 2.0 | | 0.67 | |
| ZOZ19 | Oats {Dec 19} | 273.8 | 273.0 | 273.8 | 0 | 0.8 | | 0.27 | |
| ZQ | 30-Day Fed Funds | 97.82 | 97.81 | 97.82 | 6,090 | 0.01 | | 0.01 | |
| ZQ.C | 30-Day Fed Funds Continuation | 97.74 | 97.74 | 97.74 | 22,036 | 0.12 | | 0.12 | |
| ZQF19 | 30-Day Fed Funds {Jan 19} | 97.63 | 97.62 | 97.63 | 18,991 | 0.01 | | 0.01 | |
| ZQF20 | 30-Day Fed Funds {Jan 20} | 97.12 | 97.10 | 97.11 | 2,343 | -0.01 | | 0.01 | |
| ZQF21 | 30-Day Fed Funds {Jan 21} | 97.11 | 97.10 | 97.10 | 0 | -0.01 | | 0.01 | |
| ZQG19 | 30-Day Fed Funds {Feb 19} | 97.62 | 97.61 | 97.61 | 11,906 | 0.00 | | 0.00 | |
| ZQG20 | 30-Day Fed Funds {Feb 20} | 97.12 | 97.10 | 97.11 | 597 | -0.01 | | 0.01 | |
| ZQG21 | 30-Day Fed Funds {Feb 21} | 97.11 | 97.10 | 97.10 | 0 | -0.01 | | 0.01 | |
| ZQH19 | 30-Day Fed Funds {Mar 19} | 97.56 | 97.55 | 97.55 | 7,435 | 0.00 | | 0.00 | |
| ZQH20 | 30-Day Fed Funds {Mar 20} | 97.10 | 97.09 | 97.10 | 15 | -0.01 | | 0.01 | |
| ZQH21 | 30-Day Fed Funds {Mar 21} | 97.11 | 97.11 | 97.11 | 0 | -0.01 | | 0.01 | |
| ZQJ19 | 30-Day Fed Funds {Apr 19} | 97.44 | 97.43 | 97.44 | 16,721 | 0.00 | | 0.00 | |
| ZQJ20 | 30-Day Fed Funds {Apr 20} | 97.08 | 97.07 | 97.08 | 303 | -0.01 | | 0.01 | |
| ZQJ21 | 30-Day Fed Funds {Apr 21} | 97.12 | 97.11 | 97.11 | 0 | -0.01 | | 0.01 | |
| ZQK19 | 30-Day Fed Funds {May 19} | 97.43 | 97.41 | 97.42 | 10,812 | 0.00 | | 0.00 | |
| ZQK20 | 30-Day Fed Funds {May 20} | 97.09 | 97.07 | 97.09 | 124 | -0.01 | | 0.01 | |
| ZQK21 | 30-Day Fed Funds {May 21} | 97.12 | 97.11 | 97.11 | 0 | -0.01 | | 0.01 | |
| ZQM19 | 30-Day Fed Funds {Jun 19} | 97.37 | 97.36 | 97.37 | 3,729 | 0.00 | | 0.00 | |
| ZQM20 | 30-Day Fed Funds {Jun 20} | 97.09 | 97.09 | 97.09 | 0 | -0.01 | | 0.01 | |
| ZQM21 | 30-Day Fed Funds {Jun 21} | 97.12 | 97.12 | 97.12 | 0 | -0.01 | | 0.01 | |
| ZQN19 | 30-Day Fed Funds {Jul 19} | 97.29 | 97.28 | 97.29 | 12,347 | 0.00 | | 0.00 | |
| ZQN20 | 30-Day Fed Funds {Jul 20} | 97.08 | 97.06 | 97.08 | 30 | -0.01 | | 0.01 | |
| ZQN21 | 30-Day Fed Funds {Jul 21} | 97.13 | 97.12 | 97.12 | 0 | -0.01 | | 0.01 | |
| ZQQ19 | 30-Day Fed Funds {Aug 19} | 97.27 | 97.26 | 97.27 | 6,327 | 0.01 | | 0.01 | |
| ZQQ20 | 30-Day Fed Funds {Aug 20} | 97.09 | 97.07 | 97.08 | 0 | -0.01 | | 0.01 | |
| ZQQ21 | 30-Day Fed Funds {Aug 21} | 97.13 | 97.12 | 97.12 | 0 | -0.01 | | 0.01 | |
| ZQU18 | 30-Day Fed Funds {Sep 18} | 98.05 | 98.05 | 98.05 | 17,329 | 0.00 | | 0.00 | |
| ZQU19 | 30-Day Fed Funds {Sep 19} | 97.24 | 97.22 | 97.23 | 1,050 | 0.00 | | 0.00 | |
| ZQU20 | 30-Day Fed Funds {Sep 20} | 97.09 | 97.08 | 97.08 | 0 | -0.01 | | 0.01 | |
| ZQU21 | 30-Day Fed Funds {Sep 21} | 97.13 | 97.12 | 97.12 | 0 | -0.01 | | 0.01 | |
| ZQV18 | 30-Day Fed Funds {Oct 18} | 97.82 | 97.82 | 97.82 | 5,622 | 0.00 | | 0.00 | |
| ZQV19 | 30-Day Fed Funds {Oct 19} | 97.19 | 97.17 | 97.18 | 2,875 | 0.00 | | 0.00 | |
| ZQV20 | 30-Day Fed Funds {Oct 20} | 97.10 | 97.09 | 97.09 | 0 | -0.01 | | 0.01 | |
| ZQX18 | 30-Day Fed Funds {Nov 18} | 97.82 | 97.81 | 97.82 | 6,090 | 0.01 | | 0.01 | |
| ZQX19 | 30-Day Fed Funds {Nov 19} | 97.18 | 97.16 | 97.17 | 1,002 | 0.00 | | 0.00 | |
| ZQX20 | 30-Day Fed Funds {Nov 20} | 97.10 | 97.09 | 97.09 | 0 | -0.01 | | 0.01 | |
| ZQZ18 | 30-Day Fed Funds {Dec 18} | 97.74 | 97.74 | 97.74 | 22,036 | 0.01 | | 0.01 | |
| ZQZ19 | 30-Day Fed Funds {Dec 19} | 97.14 | 97.12 | 97.14 | 469 | 0.00 | | 0.00 | |
| ZQZ20 | 30-Day Fed Funds {Dec 20} | 97.10 | 97.10 | 97.10 | 0 | -0.01 | | 0.01 | |
| ZR.C | Rough Rice Continuation | 10.97 | 10.71 | 10.89 | 571 | 0.14 | | 1.26 | |
| ZRF19 | Rough Rice {Jan 19} | 11.17 | 10.88 | 11.08 | 507 | 0.15 | | 1.37 | |
| ZRH19 | Rough Rice {Mar 19} | 11.28 | 11.15 | 11.22 | 28 | 0.18 | | 1.58 | |
| ZRK19 | Rough Rice {May 19} | 11.37 | 11.20 | 11.37 | 0 | 0.17 | | 1.52 | |
| ZRN19 | Rough Rice {Jul 19} | 11.48 | 11.31 | 11.48 | 0 | 0.17 | | 1.50 | |
| ZRU19 | Rough Rice {Sep 19} | 11.44 | 11.27 | 11.44 | 0 | 0.17 | | 1.51 | |
| ZRX18 | Rough Rice {Nov 18} | 10.97 | 10.71 | 10.89 | 571 | 0.14 | | 1.26 | |
| ZRX19 | Rough Rice {Nov 19} | 11.44 | 11.27 | 11.44 | 0 | 0.17 | | 1.51 | |
| ZS | Soybeans | 891.3 | 816.5 | 816.5 | 294,144 | -7.5 | | 0.91 | |
| ZS.C | Soybeans Continuation | 891.3 | 879.3 | 884.8 | 150,598 | -6.8 | | 0.76 | |
| ZSF19 | Soybeans {Jan 19} | 905.5 | 893.5 | 899.3 | 72,695 | -6.5 | | 0.72 | |
| ZSF20 | Soybeans {Jan 20} | 960.0 | 951.8 | 956.3 | 154 | -5.3 | | 0.55 | |
| ZSH19 | Soybeans {Mar 19} | 917.5 | 906.3 | 911.5 | 38,152 | -6.5 | | 0.71 | |
| ZSH20 | Soybeans {Mar 20} | 963.8 | 959.3 | 963.8 | 85 | -5.0 | | 0.52 | |
| ZSK19 | Soybeans {May 19} | 930.0 | 919.0 | 924.3 | 11,948 | -6.5 | | 0.70 | |
| ZSK20 | Soybeans {May 20} | 975.5 | 968.3 | 970.3 | 24 | -5.3 | | 0.54 | |
| ZSN19 | Soybeans {Jul 19} | 940.5 | 929.5 | 934.8 | 13,482 | -6.8 | | 0.72 | |
| ZSN20 | Soybeans {Jul 20} | 978.0 | 974.8 | 977.8 | 15 | -4.8 | | 0.48 | |
| ZSN21 | Soybeans {Jul 21} | 996.0 | 993.3 | 993.3 | 0 | -2.8 | | 0.28 | |
| ZSQ19 | Soybeans {Aug 19} | 944.3 | 934.3 | 939.3 | 903 | -6.5 | | 0.69 | |
| ZSQ20 | Soybeans {Aug 20} | 982.8 | 978.3 | 978.3 | 0 | -4.5 | | 0.46 | |
| ZSU19 | Soybeans {Sep 19} | 944.0 | 936.0 | 940.5 | 232 | -6.5 | | 0.69 | |
| ZSU20 | Soybeans {Sep 20} | 976.8 | 972.3 | 972.3 | 0 | -4.5 | | 0.46 | |
| ZSX18 | Soybeans {Nov 18} | 891.3 | 879.3 | 884.8 | 150,598 | -6.8 | | 0.76 | |
| ZSX19 | Soybeans {Nov 19} | 952.0 | 941.0 | 945.5 | 5,840 | -6.8 | | 0.71 | |
| ZSX20 | Soybeans {Nov 20} | 967.5 | 961.5 | 966.0 | 15 | -2.8 | | 0.28 | |
| ZSX21 | Soybeans {Nov 21} | 977.0 | 974.3 | 974.3 | 1 | -2.8 | | 0.28 | |
| ZT | 2-Year T-Note | 105.3 | 105.3 | 105.3 | 358,329 | 0.0 | | 0.01 | |
| ZT.C | 2-Year T-Note Continuation | 105.3 | 105.3 | 105.3 | 358,329 | 0.0 | | 0.01 | |
| ZTH19 | 2-Year T-Note {Mar 19} | 105.2 | 105.2 | 105.2 | 7 | 0.0 | | 0.01 | |
| ZTM19 | 2-Year T-Note {Jun 19} | 105.2 | 105.2 | 105.2 | 0 | 0.0 | | 0.01 | |
| ZTU18 | 2-Year T-Note {Sep 18} | 105.6 | 105.6 | 105.6 | 691 | 0.0 | | 0.01 | |
| ZTZ18 | 2-Year T-Note {Dec 18} | 105.3 | 105.3 | 105.3 | 358,329 | 0.0 | | 0.01 | |
| ZW | Wheat | 525.8 | 503.5 | 503.5 | 84,691 | -2.0 | | 0.40 | |
| ZW.C | Wheat Continuation | 527.0 | 521.0 | 523.5 | 53,487 | -1.5 | | 0.29 | |
| ZWH19 | Wheat {Mar 19} | 546.5 | 540.0 | 543.5 | 19,541 | -0.3 | | 0.05 | |
| ZWH20 | Wheat {Mar 20} | 598.8 | 594.8 | 596.3 | 217 | -2.0 | | 0.33 | |
| ZWH21 | Wheat {Mar 21} | 627.3 | 626.0 | 627.3 | 0 | -2.0 | | 0.32 | |
| ZWK19 | Wheat {May 19} | 557.5 | 551.8 | 554.5 | 4,262 | -0.8 | | 0.14 | |
| ZWK20 | Wheat {May 20} | 605.0 | 603.5 | 603.5 | 66 | -1.5 | | 0.25 | |
| ZWK21 | Wheat {May 21} | 629.3 | 627.3 | 627.3 | 0 | -2.0 | | 0.32 | |
| ZWN19 | Wheat {Jul 19} | 562.0 | 556.3 | 559.3 | 4,092 | -1.0 | | 0.18 | |
| ZWN20 | Wheat {Jul 20} | 603.0 | 594.3 | 600.0 | 52 | -2.0 | | 0.33 | |
| ZWN21 | Wheat {Jul 21} | 617.5 | 617.3 | 617.3 | 0 | -0.3 | | 0.04 | |
| ZWU19 | Wheat {Sep 19} | 572.5 | 567.8 | 570.3 | 1,492 | -1.0 | | 0.18 | |
| ZWU20 | Wheat {Sep 20} | 609.5 | 607.3 | 607.3 | 0 | -2.3 | | 0.37 | |
| ZWZ18 | Wheat {Dec 18} | 527.0 | 521.0 | 523.5 | 53,487 | -1.5 | | 0.29 | |
| ZWZ19 | Wheat {Dec 19} | 587.8 | 582.8 | 585.0 | 1,480 | -1.8 | | 0.30 | |
| ZWZ20 | Wheat {Dec 20} | 621.0 | 612.0 | 618.0 | 2 | -1.8 | | 0.28 | |