| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JCH18 | ICE Corn {Mar 18} | 390.5 | 385.0 | 385.0 | 0 | -5.5 |  | 1.41 |   |
| JCH19 | ICE Corn {Mar 19} | 408.3 | 404.8 | 404.8 | 0 | -3.5 | | 0.86 | |
| JCK18 | ICE Corn {May 18} | 396.5 | 391.3 | 391.3 | 0 | -5.3 | | 1.32 | |
| JCK19 | ICE Corn {May 19} | 412.3 | 408.8 | 408.8 | 0 | -3.5 | | 0.85 | |
| JCN17 | ICE Corn {Jul 17} | 362.8 | 357.8 | 357.8 | 0 | -5.0 | | 1.38 | |
| JCN18 | ICE Corn {Jul 18} | 402.5 | 397.3 | 397.3 | 0 | -5.3 | | 1.30 | |
| JCN19 | ICE Corn {Jul 19} | 416.0 | 412.5 | 412.5 | 0 | -3.5 | | 0.84 | |
| JCN20 | ICE Corn {Jul 20} | 406.8 | 403.5 | 403.5 | 0 | -3.3 | | 0.80 | |
| JCU17 | ICE Corn {Sep 17} | 370.0 | 365.5 | 365.5 | 0 | -5.3 | | 1.42 | |
| JCU18 | ICE Corn {Sep 18} | 397.5 | 393.5 | 393.5 | 0 | -4.0 | | 1.01 | |
| JCU19 | ICE Corn {Sep 19} | 405.5 | 402.0 | 402.0 | 0 | -3.5 | | 0.86 | |
| JCZ17 | ICE Corn {Dec 17} | 380.8 | 375.3 | 375.3 | 0 | -5.5 | | 1.44 | |
| JCZ18 | ICE Corn {Dec 18} | 401.0 | 397.3 | 397.3 | 0 | -3.8 | | 0.94 | |
| JCZ19 | ICE Corn {Dec 19} | 406.8 | 403.5 | 403.5 | 0 | -3.3 | | 0.80 | |
| JCZ20 | ICE Corn {Dec 20} | 406.8 | 403.5 | 403.5 | 0 | -3.3 | | 0.80 | |
| JFF18 | ICE Soybean Meal {Jan 18} | 298.4 | 298.3 | 298.3 | 0 | -0.1 | | 0.03 | |
| JFF19 | ICE Soybean Meal {Jan 19} | 302.6 | 302.0 | 302.6 | 0 | 0.6 |  | 0.20 | |
| JFH18 | ICE Soybean Meal {Mar 18} | 300.3 | 299.9 | 300.3 | 0 | 0.4 | | 0.13 | |
| JFH19 | ICE Soybean Meal {Mar 19} | 302.3 | 301.3 | 302.3 | 0 | 1.0 | | 0.33 | |
| JFK18 | ICE Soybean Meal {May 18} | 301.5 | 301.1 | 301.5 | 0 | 0.4 | | 0.13 | |
| JFK19 | ICE Soybean Meal {May 19} | 303.4 | 303.3 | 303.4 | 0 | 0.1 | | 0.03 | |
| JFN17 | ICE Soybean Meal {Jul 17} | 293.8 | 293.6 | 293.6 | 0 | -0.2 | | 0.07 | |
| JFN18 | ICE Soybean Meal {Jul 18} | 303.2 | 302.3 | 303.2 | 0 | 0.9 | | 0.30 | |
| JFN19 | ICE Soybean Meal {Jul 19} | 305.5 | 305.2 | 305.2 | 0 | -0.3 | | 0.10 | |
| JFN20 | ICE Soybean Meal {Jul 20} | 305.7 | 305.5 | 305.5 | 0 | -0.2 | | 0.07 | |
| JFQ17 | ICE Soybean Meal {Aug 17} | 295.4 | 295.1 | 295.1 | 0 | -0.3 | | 0.10 | |
| JFQ18 | ICE Soybean Meal {Aug 18} | 303.6 | 302.6 | 303.6 | 0 | 1.0 | | 0.33 | |
| JFQ19 | ICE Soybean Meal {Aug 19} | 305.9 | 305.7 | 305.7 | 0 | -0.2 | | 0.07 | |
| JFU17 | ICE Soybean Meal {Sep 17} | 296.5 | 295.9 | 295.9 | 0 | -0.6 | | 0.20 | |
| JFU18 | ICE Soybean Meal {Sep 18} | 303.3 | 302.6 | 303.3 | 0 | 0.7 | | 0.23 | |
| JFU19 | ICE Soybean Meal {Sep 19} | 305.7 | 305.6 | 305.6 | 0 | -0.1 | | 0.03 | |
| JFV17 | ICE Soybean Meal {Oct 17} | 296.3 | 296.1 | 296.1 | 0 | -0.2 | | 0.07 | |
| JFV18 | ICE Soybean Meal {Oct 18} | 301.8 | 301.3 | 301.8 | 0 | 0.5 | | 0.17 | |
| JFV19 | ICE Soybean Meal {Oct 19} | 304.5 | 304.4 | 304.5 | 0 | 0.1 | | 0.03 | |
| JFV20 | ICE Soybean Meal {Oct 20} | 305.7 | 305.5 | 305.5 | 0 | -0.2 | | 0.07 | |
| JFZ17 | ICE Soybean Meal {Dec 17} | 297.4 | 297.2 | 297.2 | 0 | -0.2 | | 0.07 | |
| JFZ18 | ICE Soybean Meal {Dec 18} | 302.4 | 301.8 | 302.4 | 0 | 0.6 | | 0.20 | |
| JFZ19 | ICE Soybean Meal {Dec 19} | 305.7 | 305.5 | 305.5 | 0 | -0.2 | | 0.07 | |
| JFZ20 | ICE Soybean Meal {Dec 20} | 305.7 | 305.5 | 305.5 | 0 | -0.2 | | 0.07 | |
| JJ | New Zealand Dollar | 0.7296 | 0.7249 | 0.7285 | 0 | 0.0022 | | 0.30 | |
| JJH18 | New Zealand Dollar {Mar 18} | 0.7255 | 0.7232 | 0.7255 | 0 | 0.0023 | | 0.32 | |
| JJM17 | New Zealand Dollar {Jun 17} | 0.7257 | 0.7249 | 0.7249 | 0 | -0.0008 | | 0.11 | |
| JJU17 | New Zealand Dollar {Sep 17} | 0.7279 | 0.7257 | 0.7279 | 0 | 0.0022 | | 0.30 | |
| JJZ17 | New Zealand Dollar {Dec 17} | 0.7267 | 0.7245 | 0.7267 | 0 | 0.0022 | | 0.30 | |
| JLF18 | ICE Soybean Oil {Jan 18} | 32.24 | 32.21 | 32.24 | 0 | 0.03 | | 0.09 | |
| JLF19 | ICE Soybean Oil {Jan 19} | 32.54 | 32.47 | 32.47 | 0 | -0.07 | | 0.22 | |
| JLH18 | ICE Soybean Oil {Mar 18} | 32.36 | 32.36 | 32.36 | 0 | 0.00 |  | 0.00 | |
| JLH19 | ICE Soybean Oil {Mar 19} | 32.65 | 32.58 | 32.58 | 0 | -0.07 | | 0.21 | |
| JLK18 | ICE Soybean Oil {May 18} | 32.47 | 32.45 | 32.45 | 0 | -0.02 | | 0.06 | |
| JLK19 | ICE Soybean Oil {May 19} | 32.74 | 32.67 | 32.67 | 0 | -0.07 | | 0.21 | |
| JLN17 | ICE Soybean Oil {Jul 17} | 31.61 | 31.55 | 31.61 | 0 | 0.06 | | 0.19 | |
| JLN18 | ICE Soybean Oil {Jul 18} | 32.56 | 32.53 | 32.53 | 0 | -0.03 | | 0.09 | |
| JLN19 | ICE Soybean Oil {Jul 19} | 32.74 | 32.67 | 32.67 | 0 | -0.07 | | 0.21 | |
| JLN20 | ICE Soybean Oil {Jul 20} | 32.72 | 32.65 | 32.65 | 0 | -0.07 | | 0.21 | |
| JLQ17 | ICE Soybean Oil {Aug 17} | 31.73 | 31.66 | 31.73 | 0 | 0.07 | | 0.22 | |
| JLQ18 | ICE Soybean Oil {Aug 18} | 32.57 | 32.53 | 32.53 | 0 | -0.04 | | 0.12 | |
| JLQ19 | ICE Soybean Oil {Aug 19} | 32.74 | 32.67 | 32.67 | 0 | -0.07 | | 0.21 | |
| JLU17 | ICE Soybean Oil {Sep 17} | 31.85 | 31.79 | 31.85 | 0 | 0.06 | | 0.19 | |
| JLU18 | ICE Soybean Oil {Sep 18} | 32.54 | 32.51 | 32.51 | 0 | -0.03 | | 0.09 | |
| JLU19 | ICE Soybean Oil {Sep 19} | 32.74 | 32.67 | 32.67 | 0 | -0.07 | | 0.21 | |
| JLV17 | ICE Soybean Oil {Oct 17} | 31.92 | 31.86 | 31.92 | 0 | 0.06 | | 0.19 | |
| JLV18 | ICE Soybean Oil {Oct 18} | 32.41 | 32.37 | 32.37 | 0 | -0.04 | | 0.12 | |
| JLV19 | ICE Soybean Oil {Oct 19} | 32.72 | 32.65 | 32.65 | 0 | -0.07 | | 0.21 | |
| JLV20 | ICE Soybean Oil {Oct 20} | 32.72 | 32.65 | 32.65 | 0 | -0.07 | | 0.21 | |
| JLZ17 | ICE Soybean Oil {Dec 17} | 32.09 | 32.05 | 32.09 | 0 | 0.04 | | 0.12 | |
| JLZ18 | ICE Soybean Oil {Dec 18} | 32.45 | 32.38 | 32.38 | 0 | -0.07 | | 0.22 | |
| JLZ19 | ICE Soybean Oil {Dec 19} | 32.72 | 32.65 | 32.65 | 0 | -0.07 | | 0.21 | |
| JLZ20 | ICE Soybean Oil {Dec 20} | 32.72 | 32.65 | 32.65 | 0 | -0.07 | | 0.21 | |
| JSF18 | ICE Soybeans {Jan 18} | 921.3 | 919.0 | 919.0 | 0 | -2.3 | | 0.24 | |
| JSF19 | ICE Soybeans {Jan 19} | 933.5 | 932.5 | 932.5 | 0 | -1.0 | | 0.11 | |
| JSH18 | ICE Soybeans {Mar 18} | 927.5 | 925.8 | 925.8 | 0 | -1.8 | | 0.19 | |
| JSH19 | ICE Soybeans {Mar 19} | 933.0 | 932.0 | 932.0 | 0 | -1.0 | | 0.11 | |
| JSK18 | ICE Soybeans {May 18} | 933.8 | 932.0 | 932.0 | 0 | -1.8 | | 0.19 | |
| JSK19 | ICE Soybeans {May 19} | 934.8 | 934.3 | 934.3 | 0 | -0.5 | | 0.05 | |
| JSN17 | ICE Soybeans {Jul 17} | 904.5 | 904.0 | 904.5 | 0 | 0.5 | | 0.06 | |
| JSN18 | ICE Soybeans {Jul 18} | 939.3 | 938.5 | 938.5 | 0 | -0.8 | | 0.08 | |
| JSN19 | ICE Soybeans {Jul 19} | 938.3 | 938.0 | 938.0 | 0 | -0.3 | | 0.03 | |
| JSN20 | ICE Soybeans {Jul 20} | 936.3 | 935.5 | 935.5 | 0 | -0.8 | | 0.08 | |
| JSQ17 | ICE Soybeans {Aug 17} | 908.5 | 908.5 | 908.5 | 0 | 0.0 | | 0.00 | |
| JSQ18 | ICE Soybeans {Aug 18} | 939.0 | 938.0 | 938.0 | 0 | -1.0 | | 0.11 | |
| JSQ19 | ICE Soybeans {Aug 19} | 920.8 | 920.5 | 920.5 | 0 | -0.3 | | 0.03 | |
| JSU17 | ICE Soybeans {Sep 17} | 909.8 | 909.0 | 909.0 | 1 | -0.8 | | 0.08 | |
| JSU18 | ICE Soybeans {Sep 18} | 931.3 | 930.0 | 930.0 | 0 | -1.3 | | 0.13 | |
| JSU19 | ICE Soybeans {Sep 19} | 916.5 | 916.0 | 916.0 | 0 | -0.5 | | 0.05 | |
| JSX17 | ICE Soybeans {Nov 17} | 913.3 | 911.0 | 911.0 | 0 | -2.3 | | 0.25 | |
| JSX18 | ICE Soybeans {Nov 18} | 928.5 | 927.3 | 927.3 | 0 | -1.3 | | 0.13 | |
| JSX19 | ICE Soybeans {Nov 19} | 921.0 | 920.3 | 920.3 | 0 | -0.8 | | 0.08 | |
| JSX20 | ICE Soybeans {Nov 20} | 920.8 | 920.0 | 920.0 | 0 | -0.8 | | 0.08 | |
| JWH18 | ICE Wheat {Mar 18} | 514.3 | 511.8 | 511.8 | 0 | -2.5 | | 0.49 | |
| JWH19 | ICE Wheat {Mar 19} | 564.0 | 558.8 | 558.8 | 0 | -5.3 | | 0.93 | |
| JWK18 | ICE Wheat {May 18} | 526.0 | 523.3 | 523.3 | 0 | -2.8 | | 0.52 | |
| JWK19 | ICE Wheat {May 19} | 566.8 | 565.8 | 565.8 | 0 | -1.0 | | 0.18 | |
| JWN17 | ICE Wheat {Jul 17} | 461.3 | 459.8 | 459.8 | 0 | -1.5 | | 0.33 | |
| JWN18 | ICE Wheat {Jul 18} | 532.5 | 528.0 | 528.0 | 0 | -4.5 | | 0.85 | |
| JWN19 | ICE Wheat {Jul 19} | 556.0 | 555.0 | 555.0 | 0 | -1.0 | | 0.18 | |
| JWU17 | ICE Wheat {Sep 17} | 475.3 | 473.5 | 473.5 | 0 | -1.8 | | 0.37 | |
| JWU18 | ICE Wheat {Sep 18} | 542.3 | 536.8 | 536.8 | 0 | -5.5 | | 1.01 | |
| JWZ17 | ICE Wheat {Dec 17} | 497.5 | 495.3 | 495.3 | 0 | -2.3 | | 0.45 | |
| JWZ18 | ICE Wheat {Dec 18} | 556.3 | 550.8 | 550.8 | 0 | -5.5 | | 0.99 | |