| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZGF19 | ICE Gold 100-oz {Jan 19} | 1,292 | 1,291 | 1,291 | 0 | -1 |  | 0.05 |   |
| ZGG19 | ICE Gold 100-oz {Feb 19} | 1,294 | 1,292 | 1,292 | 0 | -2 | | 0.12 | |
| ZGG20 | ICE Gold 100-oz {Feb 20} | 1,331 | 1,330 | 1,330 | 0 | -2 | | 0.11 | |
| ZGH19 | ICE Gold 100-oz {Mar 19} | 1,297 | 1,295 | 1,295 | 0 | -1 | | 0.11 | |
| ZGJ19 | ICE Gold 100-oz {Apr 19} | 1,300 | 1,299 | 1,299 | 0 | -2 | | 0.12 | |
| ZGJ20 | ICE Gold 100-oz {Apr 20} | 1,337 | 1,336 | 1,336 | 0 | -2 | | 0.11 | |
| ZGM19 | ICE Gold 100-oz {Jun 19} | 1,307 | 1,305 | 1,305 | 0 | -2 | | 0.12 | |
| ZGM20 | ICE Gold 100-oz {Jun 20} | 1,343 | 1,342 | 1,342 | 0 | -1 | | 0.10 | |
| ZGM21 | ICE Gold 100-oz {Jun 21} | 1,376 | 1,374 | 1,374 | 0 | -1 | | 0.10 | |
| ZGM22 | ICE Gold 100-oz {Jun 22} | 1,407 | 1,406 | 1,406 | 0 | -1 | | 0.10 | |
| ZGM23 | ICE Gold 100-oz {Jun 23} | 1,440 | 1,439 | 1,439 | 0 | -1 | | 0.10 | |
| ZGQ19 | ICE Gold 100-oz {Aug 19} | 1,313 | 1,311 | 1,311 | 0 | -2 | | 0.11 | |
| ZGQ20 | ICE Gold 100-oz {Aug 20} | 1,349 | 1,347 | 1,347 | 0 | -1 | | 0.10 | |
| ZGV19 | ICE Gold 100-oz {Oct 19} | 1,319 | 1,317 | 1,317 | 0 | -2 | | 0.11 | |
| ZGV20 | ICE Gold 100-oz {Oct 20} | 1,355 | 1,353 | 1,353 | 0 | -1 | | 0.10 | |
| ZGZ18 | ICE Gold 100-oz {Dec 18} | 1,277 | 1,269 | 1,277 | 0 | 8 |  | 0.64 | |
| ZGZ19 | ICE Gold 100-oz {Dec 19} | 1,325 | 1,324 | 1,324 | 0 | -2 | | 0.11 | |
| ZGZ20 | ICE Gold 100-oz {Dec 20} | 1,359 | 1,358 | 1,358 | 0 | -1 | | 0.10 | |
| ZGZ21 | ICE Gold 100-oz {Dec 21} | 1,392 | 1,390 | 1,390 | 0 | -1 | | 0.10 | |
| ZGZ22 | ICE Gold 100-oz {Dec 22} | 1,424 | 1,422 | 1,422 | 0 | -1 | | 0.10 | |
| ZGZ23 | ICE Gold 100-oz {Dec 23} | 1,457 | 1,455 | 1,455 | 0 | -1 | | 0.10 | |
| ZIF19 | ICE Silver 5000-oz {Jan 19} | 15.56 | 15.47 | 15.47 | 0 | -0.10 | | 0.62 | |
| ZIF20 | ICE Silver 5000-oz {Jan 20} | 16.09 | 15.99 | 15.99 | 0 | -0.10 | | 0.62 | |
| ZIG19 | ICE Silver 5000-oz {Feb 19} | 15.59 | 15.49 | 15.49 | 0 | -0.10 | | 0.66 | |
| ZIH19 | ICE Silver 5000-oz {Mar 19} | 15.64 | 15.54 | 15.54 | 0 | -0.10 | | 0.65 | |
| ZIH20 | ICE Silver 5000-oz {Mar 20} | 16.17 | 16.07 | 16.07 | 0 | -0.10 | | 0.62 | |
| ZIK19 | ICE Silver 5000-oz {May 19} | 15.73 | 15.63 | 15.63 | 0 | -0.10 | | 0.64 | |
| ZIK20 | ICE Silver 5000-oz {May 20} | 16.25 | 16.15 | 16.15 | 0 | -0.10 | | 0.62 | |
| ZIN19 | ICE Silver 5000-oz {Jul 19} | 15.82 | 15.72 | 15.72 | 0 | -0.10 | | 0.64 | |
| ZIN20 | ICE Silver 5000-oz {Jul 20} | 16.33 | 16.23 | 16.23 | 0 | -0.10 | | 0.61 | |
| ZIN21 | ICE Silver 5000-oz {Jul 21} | 16.76 | 16.66 | 16.66 | 0 | -0.10 | | 0.60 | |
| ZIN22 | ICE Silver 5000-oz {Jul 22} | 17.17 | 17.07 | 17.07 | 0 | -0.10 | | 0.58 | |
| ZIN23 | ICE Silver 5000-oz {Jul 23} | 17.59 | 17.49 | 17.49 | 0 | -0.10 | | 0.57 | |
| ZIU19 | ICE Silver 5000-oz {Sep 19} | 15.91 | 15.81 | 15.81 | 0 | -0.10 | | 0.64 | |
| ZIU20 | ICE Silver 5000-oz {Sep 20} | 16.40 | 16.30 | 16.30 | 0 | -0.10 | | 0.61 | |
| ZIZ18 | ICE Silver 5000-oz {Dec 18} | 15.19 | 15.00 | 15.19 | 0 | 0.19 | | 1.25 | |
| ZIZ19 | ICE Silver 5000-oz {Dec 19} | 16.04 | 15.94 | 15.94 | 0 | -0.10 | | 0.62 | |
| ZIZ20 | ICE Silver 5000-oz {Dec 20} | 16.51 | 16.41 | 16.41 | 0 | -0.10 | | 0.61 | |
| ZIZ21 | ICE Silver 5000-oz {Dec 21} | 16.93 | 16.83 | 16.83 | 0 | -0.10 | | 0.59 | |
| ZIZ22 | ICE Silver 5000-oz {Dec 22} | 17.34 | 17.24 | 17.24 | 0 | -0.10 | | 0.58 | |
| ZIZ23 | ICE Silver 5000-oz {Dec 23} | 17.78 | 17.68 | 17.68 | 0 | -0.10 | | 0.56 | |
| ZJ | New Zealand/Yen | 74.23 | 73.19 | 73.85 | 5 | -0.10 | | 0.14 | |
| ZJH19 | New Zealand/Yen {Mar 19} | 73.71 | 73.40 | 73.71 | 5 | 0.06 | | 0.08 | |
| ZJM19 | New Zealand/Yen {Jun 19} | 73.27 | 73.21 | 73.27 | 0 | 0.06 | | 0.08 | |
| ZJU19 | New Zealand/Yen {Sep 19} | 72.83 | 72.76 | 72.83 | 0 | 0.07 | | 0.09 | |
| ZJZ19 | New Zealand/Yen {Dec 19} | 72.36 | 72.29 | 72.36 | 0 | 0.07 | | 0.10 | |
| ZY | Swiss/Yen | 110.2 | 109.5 | 109.9 | 0 | -0.3 | | 0.29 | |
| ZYH19 | Swiss/Yen {Mar 19} | 110.0 | 109.7 | 110.0 | 0 | 0.0 | | 0.00 | |
| ZYM19 | Swiss/Yen {Jun 19} | 110.2 | 110.2 | 110.2 | 0 | 0.0 | | 0.03 | |
| ZYU19 | Swiss/Yen {Sep 19} | 110.3 | 110.3 | 110.3 | 0 | 0.0 | | 0.00 | |
| ZYZ19 | Swiss/Yen {Dec 19} | 110.4 | 110.4 | 110.4 | 0 | 0.0 | | 0.01 | |