| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZB.C | T-Bond Continuation | 144.1 | 143.4 | 144.0 | 289,873 | 0.0 |  | 0.00 |   |
| ZBH19 | T-Bond {Mar 19} | 143.3 | 143.3 | 143.3 | 0 | 0.0 |  | 0.00 | |
| ZBM18 | T-Bond {Jun 18} | 145.2 | 144.5 | 144.5 | 3,160 | -0.4 |  | 0.30 | |
| ZBU18 | T-Bond {Sep 18} | 144.1 | 143.4 | 144.0 | 289,873 | 0.0 | | 0.00 | |
| ZBZ18 | T-Bond {Dec 18} | 143.4 | 143.2 | 143.3 | 54 | 0.0 | | 0.00 | |
| ZC | Corn | 359.8 | 355.0 | 357.3 | 168,570 | 4.3 | | 1.20 | |
| ZC.C | Corn Continuation | 359.8 | 355.0 | 357.3 | 168,570 | 0.3 | | 0.07 | |
| ZCH19 | Corn {Mar 19} | 390.0 | 385.3 | 387.5 | 17,904 | -0.3 | | 0.06 | |
| ZCH20 | Corn {Mar 20} | 411.0 | 409.3 | 409.8 | 101 | 0.0 | | 0.00 | |
| ZCK19 | Corn {May 19} | 396.5 | 392.3 | 394.5 | 4,522 | 0.3 | | 0.06 | |
| ZCK20 | Corn {May 20} | 417.0 | 415.0 | 416.0 | 29 | 0.0 | | 0.00 | |
| ZCN18 | Corn {Jul 18} | 359.8 | 355.0 | 357.3 | 168,570 | 0.3 | | 0.07 | |
| ZCN19 | Corn {Jul 19} | 402.3 | 398.3 | 400.3 | 8,927 | 0.0 | | 0.00 | |
| ZCN20 | Corn {Jul 20} | 421.3 | 421.0 | 421.0 | 21 | 0.0 | | 0.00 | |
| ZCN21 | Corn {Jul 21} | 426.8 | 426.3 | 426.8 | 0 | 0.5 | | 0.12 | |
| ZCU18 | Corn {Sep 18} | 368.8 | 364.3 | 366.5 | 105,831 | 0.0 | | 0.00 | |
| ZCU19 | Corn {Sep 19} | 398.5 | 396.3 | 397.0 | 2,684 | -0.5 | | 0.13 | |
| ZCU20 | Corn {Sep 20} | 414.0 | 411.0 | 414.0 | 0 | 0.0 | | 0.00 | |
| ZCZ18 | Corn {Dec 18} | 380.5 | 375.8 | 378.0 | 128,844 | -0.3 | | 0.07 | |
| ZCZ19 | Corn {Dec 19} | 402.5 | 398.8 | 400.8 | 5,521 | 0.3 | | 0.06 | |
| ZCZ20 | Corn {Dec 20} | 414.0 | 412.0 | 413.3 | 138 | 0.5 | | 0.12 | |
| ZCZ21 | Corn {Dec 21} | 420.0 | 411.0 | 418.5 | 6 | -0.3 | | 0.06 | |
| ZE.C | 3-Year T-Note Continuation | 106.2 | 106.2 | 106.2 | 0 | 0.0 | | 0.00 | |
| ZEM18 | 3-Year T-Note {Jun 18} | 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 | 113.4 | 113.3 | 113.4 | 833,359 | 0.0 | | 0.03 | |
| ZF.C | 5-Year T-Note Continuation | 113.5 | 113.3 | 113.4 | 833,359 | 0.0 | | 0.03 | |
| ZFM18 | 5-Year T-Note {Jun 18} | 113.7 | 113.6 | 113.7 | 1,831 | 0.0 | | 0.01 | |
| ZFU18 | 5-Year T-Note {Sep 18} | 113.4 | 113.3 | 113.4 | 833,359 | 0.0 | | 0.03 | |
| ZFZ18 | 5-Year T-Note {Dec 18} | 112.8 | 112.8 | 112.8 | 0 | 0.0 | | 0.03 | |
| ZK | Ethanol Futures | 1.419 | 1.417 | 1.417 | 0 | 0.030 | | 2.16 | |
| ZK.C | Ethanol Futures Continuation | 1.420 | 1.420 | 1.420 | 0 | 0.000 | | 0.00 | |
| ZKF19 | Ethanol Futures {Jan 19} | 1.419 | 1.417 | 1.417 | 0 | -0.002 | | 0.14 | |
| ZKF20 | Ethanol Futures {Jan 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKF21 | Ethanol Futures {Jan 21} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKG19 | Ethanol Futures {Feb 19} | 1.419 | 1.417 | 1.417 | 0 | -0.002 | | 0.14 | |
| ZKG20 | Ethanol Futures {Feb 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKG21 | Ethanol Futures {Feb 21} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKH19 | Ethanol Futures {Mar 19} | 1.419 | 1.417 | 1.417 | 0 | -0.002 | | 0.14 | |
| ZKH20 | Ethanol Futures {Mar 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKH21 | Ethanol Futures {Mar 21} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKJ19 | Ethanol Futures {Apr 19} | 1.419 | 1.417 | 1.417 | 0 | -0.002 | | 0.14 | |
| ZKJ20 | Ethanol Futures {Apr 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKJ21 | Ethanol Futures {Apr 21} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKK19 | Ethanol Futures {May 19} | 1.419 | 1.417 | 1.417 | 0 | -0.002 | | 0.14 | |
| ZKK20 | Ethanol Futures {May 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKK21 | Ethanol Futures {May 21} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKM18 | Ethanol Futures {Jun 18} | 1.438 | 1.429 | 1.430 | 22 | 0.000 | | 0.00 | |
| ZKM19 | Ethanol Futures {Jun 19} | 1.419 | 1.417 | 1.417 | 0 | -0.002 | | 0.14 | |
| ZKM20 | Ethanol Futures {Jun 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKM21 | Ethanol Futures {Jun 21} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKN18 | Ethanol Futures {Jul 18} | 1.422 | 1.415 | 1.418 | 185 | -0.002 | | 0.14 | |
| ZKN19 | Ethanol Futures {Jul 19} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKN20 | Ethanol Futures {Jul 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKQ18 | Ethanol Futures {Aug 18} | 1.435 | 1.427 | 1.431 | 451 | -0.004 | | 0.28 | |
| ZKQ19 | Ethanol Futures {Aug 19} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKQ20 | Ethanol Futures {Aug 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKU18 | Ethanol Futures {Sep 18} | 1.444 | 1.437 | 1.444 | 239 | -0.001 | | 0.07 | |
| ZKU19 | Ethanol Futures {Sep 19} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKU20 | Ethanol Futures {Sep 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKV18 | Ethanol Futures {Oct 18} | 1.441 | 1.435 | 1.441 | 1 | -0.001 | | 0.07 | |
| ZKV19 | Ethanol Futures {Oct 19} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKV20 | Ethanol Futures {Oct 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKX18 | Ethanol Futures {Nov 18} | 1.439 | 1.438 | 1.438 | 1 | -0.001 | | 0.07 | |
| ZKX19 | Ethanol Futures {Nov 19} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKX20 | Ethanol Futures {Nov 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKZ18 | Ethanol Futures {Dec 18} | 1.423 | 1.423 | 1.423 | 20 | -0.002 | | 0.14 | |
| ZKZ19 | Ethanol Futures {Dec 19} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZKZ20 | Ethanol Futures {Dec 20} | 1.423 | 1.421 | 1.421 | 0 | -0.002 | | 0.14 | |
| ZL | Soybean Oil | 29.46 | 29.18 | 29.21 | 76,962 | 1.29 | | 4.62 | |
| ZL.C | Soybean Oil Continuation | 29.46 | 29.18 | 29.21 | 76,962 | 0.02 | | 0.07 | |
| ZLF19 | Soybean Oil {Jan 19} | 30.39 | 30.00 | 30.19 | 9,590 | 0.16 | | 0.53 | |
| ZLF20 | Soybean Oil {Jan 20} | 31.85 | 31.85 | 31.85 | 2 | 0.14 | | 0.44 | |
| ZLH19 | Soybean Oil {Mar 19} | 30.71 | 30.39 | 30.51 | 4,532 | 0.15 | | 0.49 | |
| ZLH20 | Soybean Oil {Mar 20} | 32.12 | 31.98 | 32.12 | 0 | 0.14 | | 0.44 | |
| ZLK19 | Soybean Oil {May 19} | 31.00 | 30.70 | 30.80 | 1,329 | 0.15 | | 0.49 | |
| ZLK20 | Soybean Oil {May 20} | 32.68 | 32.13 | 32.29 | 0 | 0.16 | | 0.50 | |
| ZLN18 | Soybean Oil {Jul 18} | 29.46 | 29.18 | 29.21 | 76,962 | 0.02 | | 0.07 | |
| ZLN19 | Soybean Oil {Jul 19} | 31.34 | 31.02 | 31.14 | 1,498 | 0.16 | | 0.52 | |
| ZLN20 | Soybean Oil {Jul 20} | 32.68 | 32.22 | 32.37 | 0 | 0.15 | | 0.47 | |
| ZLN21 | Soybean Oil {Jul 21} | 32.33 | 32.19 | 32.33 | 0 | 0.14 | | 0.43 | |
| ZLQ18 | Soybean Oil {Aug 18} | 29.56 | 29.28 | 29.32 | 33,227 | 0.03 | | 0.10 | |
| ZLQ19 | Soybean Oil {Aug 19} | 31.45 | 31.17 | 31.25 | 141 | 0.15 | | 0.48 | |
| ZLQ20 | Soybean Oil {Aug 20} | 32.36 | 32.23 | 32.36 | 1 | 0.13 | | 0.40 | |
| ZLU18 | Soybean Oil {Sep 18} | 29.68 | 29.42 | 29.47 | 17,430 | 0.07 | | 0.24 | |
| ZLU19 | Soybean Oil {Sep 19} | 31.50 | 31.32 | 31.38 | 81 | 0.16 | | 0.51 | |
| ZLU20 | Soybean Oil {Sep 20} | 32.96 | 32.02 | 32.22 | 0 | 0.20 | | 0.62 | |
| ZLV18 | Soybean Oil {Oct 18} | 29.82 | 29.51 | 29.61 | 9,582 | 0.10 | | 0.34 | |
| ZLV19 | Soybean Oil {Oct 19} | 31.60 | 31.41 | 31.43 | 38 | 0.13 | | 0.42 | |
| ZLV20 | Soybean Oil {Oct 20} | 32.95 | 32.18 | 32.30 | 0 | 0.12 | | 0.37 | |
| ZLV21 | Soybean Oil {Oct 21} | 32.33 | 32.19 | 32.33 | 0 | 0.14 | | 0.43 | |
| ZLZ18 | Soybean Oil {Dec 18} | 30.15 | 29.78 | 29.93 | 72,747 | 0.14 | | 0.47 | |
| ZLZ19 | Soybean Oil {Dec 19} | 31.81 | 31.60 | 31.65 | 95 | 0.14 | | 0.44 | |
| ZLZ20 | Soybean Oil {Dec 20} | 32.33 | 32.19 | 32.33 | 0 | 0.14 | | 0.43 | |
| ZLZ21 | Soybean Oil {Dec 21} | 32.33 | 32.19 | 32.33 | 0 | 0.14 | | 0.43 | |
| ZM | Soybean Meal | 339.9 | 331.3 | 339.1 | 57,974 | -2.2 | | 0.64 | |
| ZM.C | Soybean Meal Continuation | 339.9 | 331.3 | 339.1 | 57,974 | 7.3 | | 2.20 | |
| ZMF19 | Soybean Meal {Jan 19} | 339.3 | 332.0 | 338.5 | 10,086 | 6.4 | | 1.93 | |
| ZMF20 | Soybean Meal {Jan 20} | 328.0 | 320.6 | 328.0 | 3 | 3.4 | | 1.05 | |
| ZMH19 | Soybean Meal {Mar 19} | 335.3 | 329.1 | 334.7 | 4,974 | 5.7 | | 1.73 | |
| ZMH20 | Soybean Meal {Mar 20} | 329.0 | 323.9 | 325.5 | 5 | 1.6 | | 0.49 | |
| ZMK19 | Soybean Meal {May 19} | 333.4 | 328.3 | 333.3 | 5,320 | 5.3 | | 1.62 | |
| ZMK20 | Soybean Meal {May 20} | 327.4 | 320.0 | 327.4 | 0 | 1.2 | | 0.37 | |
| ZMN18 | Soybean Meal {Jul 18} | 339.9 | 331.3 | 339.1 | 57,974 | 7.3 | | 2.20 | |
| ZMN19 | Soybean Meal {Jul 19} | 335.2 | 329.8 | 334.6 | 3,005 | 4.9 | | 1.49 | |
| ZMN20 | Soybean Meal {Jul 20} | 329.6 | 328.6 | 329.6 | 0 | 1.0 | | 0.30 | |
| ZMN21 | Soybean Meal {Jul 21} | 328.6 | 327.6 | 328.6 | 0 | 1.0 | | 0.31 | |
| ZMQ18 | Soybean Meal {Aug 18} | 340.7 | 332.3 | 340.0 | 27,078 | 7.2 | | 2.16 | |
| ZMQ19 | Soybean Meal {Aug 19} | 334.6 | 330.6 | 334.1 | 446 | 4.8 | | 1.46 | |
| ZMQ20 | Soybean Meal {Aug 20} | 329.6 | 328.6 | 329.6 | 0 | 1.0 | | 0.30 | |
| ZMU18 | Soybean Meal {Sep 18} | 341.0 | 333.2 | 340.3 | 13,041 | 6.8 | | 2.04 | |
| ZMU19 | Soybean Meal {Sep 19} | 333.5 | 329.8 | 333.1 | 263 | 4.4 | | 1.34 | |
| ZMU20 | Soybean Meal {Sep 20} | 329.6 | 328.6 | 329.6 | 0 | 1.0 | | 0.30 | |
| ZMV18 | Soybean Meal {Oct 18} | 341.0 | 333.4 | 340.4 | 9,393 | 6.8 | | 2.04 | |
| ZMV19 | Soybean Meal {Oct 19} | 329.1 | 326.0 | 328.7 | 80 | 3.4 | | 1.05 | |
| ZMV20 | Soybean Meal {Oct 20} | 329.6 | 328.6 | 329.6 | 0 | 1.0 | | 0.30 | |
| ZMV21 | Soybean Meal {Oct 21} | 328.6 | 327.6 | 328.6 | 0 | 1.0 | | 0.31 | |
| ZMZ18 | Soybean Meal {Dec 18} | 341.7 | 333.7 | 341.0 | 42,803 | 6.7 | | 2.00 | |
| ZMZ19 | Soybean Meal {Dec 19} | 328.7 | 325.1 | 328.2 | 295 | 3.5 | | 1.08 | |
| ZMZ20 | Soybean Meal {Dec 20} | 327.0 | 324.0 | 325.7 | 0 | 1.0 | | 0.31 | |
| ZMZ21 | Soybean Meal {Dec 21} | 338.7 | 337.7 | 338.7 | 0 | 1.0 | | 0.30 | |
| ZN.C | 10-Year T-Note Continuation | 119.9 | 119.6 | 119.8 | 1,566,709 | 0.0 | | 0.02 | |
| ZNH19 | 10-Year T-Note {Mar 19} | 119.7 | 119.6 | 119.6 | 0 | -0.1 | | 0.05 | |
| ZNM18 | 10-Year T-Note {Jun 18} | 120.3 | 120.0 | 120.0 | 5,995 | -0.2 | | 0.14 | |
| ZNU18 | 10-Year T-Note {Sep 18} | 119.9 | 119.6 | 119.8 | 1,566,709 | 0.0 | | 0.03 | |
| ZNZ18 | 10-Year T-Note {Dec 18} | 119.6 | 119.5 | 119.6 | 1 | -0.1 | | 0.05 | |
| ZO | Oats | 244.8 | 239.5 | 244.5 | 574 | -45.0 | | 15.54 | |
| ZO.C | Oats Continuation | 244.8 | 239.5 | 244.5 | 574 | 2.5 | | 1.03 | |
| ZOH19 | Oats {Mar 19} | 243.8 | 242.0 | 242.3 | 0 | -1.5 | | 0.62 | |
| ZOH20 | Oats {Mar 20} | 252.5 | 251.0 | 251.0 | 0 | -1.5 | | 0.59 | |
| ZOK19 | Oats {May 19} | 246.3 | 244.8 | 244.8 | 0 | -1.5 | | 0.61 | |
| ZOK20 | Oats {May 20} | 252.5 | 251.0 | 251.0 | 0 | -1.5 | | 0.59 | |
| ZON18 | Oats {Jul 18} | 244.8 | 239.5 | 244.5 | 574 | 2.5 | | 1.03 | |
| ZON19 | Oats {Jul 19} | 251.3 | 249.8 | 249.8 | 0 | -1.5 | | 0.60 | |
| ZON20 | Oats {Jul 20} | 251.0 | 249.5 | 249.5 | 0 | -1.5 | | 0.60 | |
| ZOU18 | Oats {Sep 18} | 241.3 | 237.0 | 238.3 | 242 | -1.8 | | 0.73 | |
| ZOU19 | Oats {Sep 19} | 252.5 | 251.0 | 251.0 | 0 | -1.5 | | 0.59 | |
| ZOU20 | Oats {Sep 20} | 251.0 | 249.5 | 249.5 | 0 | -1.5 | | 0.60 | |
| ZOZ18 | Oats {Dec 18} | 240.3 | 237.0 | 238.3 | 453 | -1.0 | | 0.42 | |
| ZOZ19 | Oats {Dec 19} | 252.5 | 251.0 | 251.0 | 0 | -1.5 | | 0.59 | |
| ZQ | 30-Day Fed Funds | 98.07 | 98.06 | 98.07 | 46,574 | 0.00 | | 0.00 | |
| ZQ.C | 30-Day Fed Funds Continuation | 97.89 | 97.88 | 97.89 | 56,387 | -0.19 | | 0.19 | |
| ZQF19 | 30-Day Fed Funds {Jan 19} | 97.73 | 97.71 | 97.73 | 39,721 | 0.01 | | 0.01 | |
| ZQF20 | 30-Day Fed Funds {Jan 20} | 97.34 | 97.31 | 97.33 | 3,005 | 0.01 | | 0.01 | |
| ZQF21 | 30-Day Fed Funds {Jan 21} | 97.30 | 97.13 | 97.30 | 0 | 0.01 | | 0.01 | |
| ZQG19 | 30-Day Fed Funds {Feb 19} | 97.71 | 97.69 | 97.70 | 11,624 | 0.01 | | 0.01 | |
| ZQG20 | 30-Day Fed Funds {Feb 20} | 97.33 | 97.30 | 97.33 | 219 | 0.01 | | 0.01 | |
| ZQG21 | 30-Day Fed Funds {Feb 21} | 97.30 | 97.24 | 97.30 | 0 | 0.01 | | 0.01 | |
| ZQH19 | 30-Day Fed Funds {Mar 19} | 97.66 | 97.65 | 97.66 | 1,987 | 0.01 | | 0.01 | |
| ZQH20 | 30-Day Fed Funds {Mar 20} | 97.33 | 97.29 | 97.33 | 0 | 0.01 | | 0.01 | |
| ZQH21 | 30-Day Fed Funds {Mar 21} | 97.29 | 97.25 | 97.29 | 0 | 0.01 | | 0.01 | |
| ZQJ19 | 30-Day Fed Funds {Apr 19} | 97.58 | 97.56 | 97.58 | 10,751 | 0.00 | | 0.00 | |
| ZQJ20 | 30-Day Fed Funds {Apr 20} | 97.32 | 97.28 | 97.32 | 0 | 0.01 | | 0.01 | |
| ZQJ21 | 30-Day Fed Funds {Apr 21} | 97.28 | 97.24 | 97.28 | 0 | 0.01 | | 0.01 | |
| ZQK18 | 30-Day Fed Funds {May 18} | 98.30 | 98.30 | 98.30 | 4,578 | 0.00 | | 0.00 | |
| ZQK19 | 30-Day Fed Funds {May 19} | 97.55 | 97.53 | 97.54 | 7,619 | 0.00 | | 0.00 | |
| ZQK20 | 30-Day Fed Funds {May 20} | 97.33 | 97.32 | 97.33 | 0 | 0.01 | | 0.01 | |
| ZQK21 | 30-Day Fed Funds {May 21} | 97.28 | 97.25 | 97.28 | 0 | 0.01 | | 0.01 | |
| ZQM18 | 30-Day Fed Funds {Jun 18} | 98.18 | 98.18 | 98.18 | 21,849 | 0.00 | | 0.00 | |
| ZQM19 | 30-Day Fed Funds {Jun 19} | 97.52 | 97.50 | 97.51 | 2,671 | 0.00 | | 0.00 | |
| ZQM20 | 30-Day Fed Funds {Jun 20} | 97.32 | 97.31 | 97.32 | 0 | 0.01 | | 0.01 | |
| ZQN18 | 30-Day Fed Funds {Jul 18} | 98.07 | 98.06 | 98.07 | 46,574 | -0.01 | | 0.01 | |
| ZQN19 | 30-Day Fed Funds {Jul 19} | 97.46 | 97.44 | 97.46 | 4,389 | 0.00 | | 0.00 | |
| ZQN20 | 30-Day Fed Funds {Jul 20} | 97.32 | 97.31 | 97.32 | 0 | 0.01 | | 0.01 | |
| ZQQ18 | 30-Day Fed Funds {Aug 18} | 98.07 | 98.06 | 98.07 | 40,996 | 0.00 | | 0.00 | |
| ZQQ19 | 30-Day Fed Funds {Aug 19} | 97.44 | 97.42 | 97.43 | 1,415 | 0.00 | | 0.00 | |
| ZQQ20 | 30-Day Fed Funds {Aug 20} | 97.33 | 97.32 | 97.33 | 0 | 0.01 | | 0.01 | |
| ZQU18 | 30-Day Fed Funds {Sep 18} | 98.05 | 98.03 | 98.04 | 18,185 | 0.01 | | 0.01 | |
| ZQU19 | 30-Day Fed Funds {Sep 19} | 97.42 | 97.40 | 97.41 | 1,181 | 0.00 | | 0.00 | |
| ZQU20 | 30-Day Fed Funds {Sep 20} | 97.32 | 97.31 | 97.32 | 0 | 0.01 | | 0.01 | |
| ZQV18 | 30-Day Fed Funds {Oct 18} | 97.89 | 97.88 | 97.89 | 56,387 | 0.01 | | 0.01 | |
| ZQV19 | 30-Day Fed Funds {Oct 19} | 97.39 | 97.36 | 97.38 | 2,978 | 0.00 | | 0.00 | |
| ZQV20 | 30-Day Fed Funds {Oct 20} | 97.32 | 97.31 | 97.32 | 0 | 0.01 | | 0.01 | |
| ZQX18 | 30-Day Fed Funds {Nov 18} | 97.88 | 97.86 | 97.88 | 38,441 | 0.01 | | 0.01 | |
| ZQX19 | 30-Day Fed Funds {Nov 19} | 97.37 | 97.35 | 97.37 | 1,315 | 0.00 | | 0.00 | |
| ZQX20 | 30-Day Fed Funds {Nov 20} | 97.32 | 97.31 | 97.32 | 0 | 0.01 | | 0.01 | |
| ZQZ18 | 30-Day Fed Funds {Dec 18} | 97.82 | 97.80 | 97.82 | 10,829 | 0.01 | | 0.01 | |
| ZQZ19 | 30-Day Fed Funds {Dec 19} | 97.35 | 97.32 | 97.34 | 238 | 0.00 | | 0.00 | |
| ZQZ20 | 30-Day Fed Funds {Dec 20} | 97.30 | 97.24 | 97.30 | 0 | 0.01 | | 0.01 | |
| ZR.C | Rough Rice Continuation | 12.94 | 12.59 | 12.60 | 829 | -0.10 | | 0.75 | |
| ZRF19 | Rough Rice {Jan 19} | 10.74 | 10.56 | 10.74 | 2 | 0.19 | | 1.75 | |
| ZRH19 | Rough Rice {Mar 19} | 10.75 | 10.56 | 10.75 | 0 | 0.19 | | 1.75 | |
| ZRK19 | Rough Rice {May 19} | 10.75 | 10.56 | 10.75 | 0 | 0.19 | | 1.75 | |
| ZRN18 | Rough Rice {Jul 18} | 12.94 | 12.59 | 12.60 | 829 | -0.10 | | 0.75 | |
| ZRN19 | Rough Rice {Jul 19} | 10.75 | 10.56 | 10.75 | 0 | 0.19 | | 1.75 | |
| ZRU18 | Rough Rice {Sep 18} | 10.59 | 10.32 | 10.58 | 769 | 0.25 | | 2.42 | |
| ZRX18 | Rough Rice {Nov 18} | 10.53 | 10.51 | 10.53 | 52 | 0.24 | | 2.33 | |
| ZS | Soybeans | 897.5 | 878.8 | 894.5 | 99,476 | 44.5 | | 5.24 | |
| ZS.C | Soybeans Continuation | 897.5 | 878.8 | 894.5 | 99,476 | 14.0 | | 1.59 | |
| ZSF19 | Soybeans {Jan 19} | 927.5 | 910.0 | 925.3 | 14,470 | 14.8 | | 1.62 | |
| ZSF20 | Soybeans {Jan 20} | 933.0 | 924.8 | 933.0 | 1 | 8.3 | | 0.89 | |
| ZSH19 | Soybeans {Mar 19} | 929.8 | 915.0 | 928.0 | 7,176 | 13.0 | | 1.42 | |
| ZSH20 | Soybeans {Mar 20} | 934.8 | 926.8 | 934.8 | 0 | 8.0 | | 0.86 | |
| ZSK19 | Soybeans {May 19} | 937.8 | 924.5 | 935.8 | 3,374 | 12.3 | | 1.33 | |
| ZSK20 | Soybeans {May 20} | 938.8 | 930.8 | 938.8 | 0 | 8.0 | | 0.86 | |
| ZSN18 | Soybeans {Jul 18} | 897.5 | 878.8 | 894.5 | 99,476 | 14.0 | | 1.59 | |
| ZSN19 | Soybeans {Jul 19} | 945.8 | 932.5 | 944.0 | 3,998 | 12.8 | | 1.37 | |
| ZSN20 | Soybeans {Jul 20} | 945.8 | 943.0 | 945.8 | 0 | 8.5 | | 0.91 | |
| ZSN21 | Soybeans {Jul 21} | 952.0 | 940.5 | 948.8 | 0 | 8.3 | | 0.88 | |
| ZSQ18 | Soybeans {Aug 18} | 902.5 | 884.5 | 900.0 | 27,027 | 14.5 | | 1.64 | |
| ZSQ19 | Soybeans {Aug 19} | 943.5 | 938.0 | 943.5 | 36 | 11.8 | | 1.26 | |
| ZSQ20 | Soybeans {Aug 20} | 947.0 | 938.5 | 947.0 | 0 | 8.5 | | 0.91 | |
| ZSU18 | Soybeans {Sep 18} | 908.5 | 889.3 | 906.0 | 11,130 | 14.8 | | 1.65 | |
| ZSU19 | Soybeans {Sep 19} | 933.5 | 923.5 | 933.5 | 0 | 10.0 | | 1.08 | |
| ZSU20 | Soybeans {Sep 20} | 940.3 | 931.8 | 940.3 | 0 | 8.5 | | 0.91 | |
| ZSX18 | Soybeans {Nov 18} | 919.0 | 900.0 | 916.3 | 98,442 | 14.8 | | 1.64 | |
| ZSX19 | Soybeans {Nov 19} | 928.5 | 918.0 | 927.0 | 618 | 8.5 | | 0.93 | |
| ZSX20 | Soybeans {Nov 20} | 921.8 | 913.5 | 921.8 | 2 | 8.3 | | 0.90 | |
| ZSX21 | Soybeans {Nov 21} | 926.8 | 918.5 | 926.8 | 0 | 8.3 | | 0.90 | |
| ZT | 2-Year T-Note | 105.9 | 105.8 | 105.9 | 293,426 | 0.0 | | 0.02 | |
| ZT.C | 2-Year T-Note Continuation | 105.9 | 105.8 | 105.9 | 293,426 | 0.0 | | 0.02 | |
| ZTM18 | 2-Year T-Note {Jun 18} | 106.1 | 106.0 | 106.0 | 991 | 0.0 | | 0.01 | |
| ZTU18 | 2-Year T-Note {Sep 18} | 105.9 | 105.8 | 105.9 | 293,426 | 0.0 | | 0.01 | |
| ZTZ18 | 2-Year T-Note {Dec 18} | 105.6 | 105.6 | 105.6 | 0 | 0.0 | | 0.01 | |
| ZW | Wheat | 497.5 | 487.0 | 491.3 | 51,246 | -23.8 | | 4.61 | |
| ZW.C | Wheat Continuation | 509.5 | 498.5 | 504.3 | 84,525 | -2.5 | | 0.49 | |
| ZWH19 | Wheat {Mar 19} | 541.3 | 531.5 | 538.5 | 8,799 | -1.0 | | 0.19 | |
| ZWH20 | Wheat {Mar 20} | 584.3 | 583.3 | 584.3 | 43 | -0.3 | | 0.04 | |
| ZWK19 | Wheat {May 19} | 551.5 | 542.8 | 550.3 | 1,602 | -0.8 | | 0.14 | |
| ZWK20 | Wheat {May 20} | 589.5 | 589.3 | 589.3 | 0 | -0.3 | | 0.04 | |
| ZWN18 | Wheat {Jul 18} | 497.5 | 487.0 | 491.3 | 51,246 | -4.0 | | 0.81 | |
| ZWN19 | Wheat {Jul 19} | 556.5 | 547.0 | 554.8 | 1,950 | -0.5 | | 0.09 | |
| ZWN20 | Wheat {Jul 20} | 586.3 | 582.0 | 586.3 | 8 | -1.0 | | 0.17 | |
| ZWU18 | Wheat {Sep 18} | 509.5 | 498.5 | 504.3 | 84,525 | -2.5 | | 0.49 | |
| ZWU19 | Wheat {Sep 19} | 564.5 | 556.8 | 563.0 | 236 | -0.3 | | 0.04 | |
| ZWZ18 | Wheat {Dec 18} | 525.5 | 515.0 | 521.5 | 39,147 | -1.5 | | 0.29 | |
| ZWZ19 | Wheat {Dec 19} | 576.8 | 569.0 | 575.8 | 247 | -0.3 | | 0.04 | |