| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZGG20 | ICE Gold 100-oz {Feb 20} | 1,367 | 1,365 | 1,365 | 0 | -2 |  | 0.14 |   |
| ZGG21 | ICE Gold 100-oz {Feb 21} | 1,391 | 1,388 | 1,388 | 0 | -3 | | 0.23 | |
| ZGJ20 | ICE Gold 100-oz {Apr 20} | 1,371 | 1,369 | 1,369 | 0 | -2 | | 0.15 | |
| ZGJ21 | ICE Gold 100-oz {Apr 21} | 1,395 | 1,391 | 1,391 | 0 | -4 | | 0.26 | |
| ZGK19 | ICE Gold 100-oz {May 19} | 1,281 | 1,277 | 1,281 | 0 | 4 |  | 0.32 | |
| ZGM19 | ICE Gold 100-oz {Jun 19} | 1,347 | 1,345 | 1,345 | 0 | -2 | | 0.15 | |
| ZGM20 | ICE Gold 100-oz {Jun 20} | 1,376 | 1,374 | 1,374 | 0 | -2 | | 0.15 | |
| ZGM21 | ICE Gold 100-oz {Jun 21} | 1,398 | 1,394 | 1,394 | 0 | -4 | | 0.26 | |
| ZGM22 | ICE Gold 100-oz {Jun 22} | 1,418 | 1,415 | 1,415 | 0 | -4 | | 0.25 | |
| ZGM23 | ICE Gold 100-oz {Jun 23} | 1,441 | 1,435 | 1,435 | 0 | -6 | | 0.41 | |
| ZGN19 | ICE Gold 100-oz {Jul 19} | 1,348 | 1,346 | 1,346 | 0 | -2 | | 0.15 | |
| ZGQ19 | ICE Gold 100-oz {Aug 19} | 1,351 | 1,349 | 1,349 | 3 | -2 | | 0.14 | |
| ZGQ20 | ICE Gold 100-oz {Aug 20} | 1,379 | 1,377 | 1,377 | 0 | -2 | | 0.15 | |
| ZGV19 | ICE Gold 100-oz {Oct 19} | 1,357 | 1,355 | 1,355 | 0 | -2 | | 0.14 | |
| ZGV20 | ICE Gold 100-oz {Oct 20} | 1,384 | 1,381 | 1,381 | 0 | -3 | | 0.18 | |
| ZGZ19 | ICE Gold 100-oz {Dec 19} | 1,362 | 1,360 | 1,360 | 1 | -2 | | 0.15 | |
| ZGZ20 | ICE Gold 100-oz {Dec 20} | 1,387 | 1,384 | 1,384 | 0 | -3 | | 0.22 | |
| ZGZ21 | ICE Gold 100-oz {Dec 21} | 1,408 | 1,404 | 1,404 | 0 | -4 | | 0.26 | |
| ZGZ22 | ICE Gold 100-oz {Dec 22} | 1,430 | 1,426 | 1,426 | 0 | -4 | | 0.25 | |
| ZGZ23 | ICE Gold 100-oz {Dec 23} | 1,453 | 1,446 | 1,446 | 0 | -8 | | 0.52 | |
| ZIF20 | ICE Silver 5000-oz {Jan 20} | 15.21 | 15.17 | 15.17 | 0 | -0.03 | | 0.22 | |
| ZIF21 | ICE Silver 5000-oz {Jan 21} | 15.58 | 15.54 | 15.54 | 0 | -0.04 | | 0.22 | |
| ZIH20 | ICE Silver 5000-oz {Mar 20} | 15.27 | 15.24 | 15.24 | 0 | -0.04 | | 0.23 | |
| ZIH21 | ICE Silver 5000-oz {Mar 21} | 15.62 | 15.59 | 15.59 | 0 | -0.04 | | 0.22 | |
| ZIK19 | ICE Silver 5000-oz {May 19} | 14.37 | 14.28 | 14.37 | 0 | 0.09 | | 0.64 | |
| ZIK20 | ICE Silver 5000-oz {May 20} | 15.33 | 15.30 | 15.30 | 0 | -0.04 | | 0.23 | |
| ZIM19 | ICE Silver 5000-oz {Jun 19} | 14.98 | 14.95 | 14.95 | 0 | -0.04 | | 0.23 | |
| ZIN19 | ICE Silver 5000-oz {Jul 19} | 14.99 | 14.96 | 14.96 | 0 | -0.04 | | 0.23 | |
| ZIN20 | ICE Silver 5000-oz {Jul 20} | 15.39 | 15.36 | 15.36 | 0 | -0.04 | | 0.23 | |
| ZIN21 | ICE Silver 5000-oz {Jul 21} | 15.73 | 15.70 | 15.70 | 0 | -0.04 | | 0.22 | |
| ZIN22 | ICE Silver 5000-oz {Jul 22} | 16.06 | 16.02 | 16.02 | 0 | -0.04 | | 0.22 | |
| ZIN23 | ICE Silver 5000-oz {Jul 23} | 16.39 | 16.35 | 16.35 | 0 | -0.04 | | 0.21 | |
| ZIQ19 | ICE Silver 5000-oz {Aug 19} | 15.03 | 14.99 | 14.99 | 0 | -0.04 | | 0.23 | |
| ZIU19 | ICE Silver 5000-oz {Sep 19} | 15.07 | 15.03 | 15.03 | 0 | -0.04 | | 0.23 | |
| ZIU20 | ICE Silver 5000-oz {Sep 20} | 15.45 | 15.42 | 15.42 | 0 | -0.04 | | 0.23 | |
| ZIZ19 | ICE Silver 5000-oz {Dec 19} | 15.17 | 15.14 | 15.14 | 0 | -0.04 | | 0.23 | |
| ZIZ20 | ICE Silver 5000-oz {Dec 20} | 15.55 | 15.51 | 15.51 | 0 | -0.04 | | 0.23 | |
| ZIZ21 | ICE Silver 5000-oz {Dec 21} | 15.87 | 15.83 | 15.83 | 0 | -0.04 | | 0.22 | |
| ZIZ22 | ICE Silver 5000-oz {Dec 22} | 16.19 | 16.16 | 16.16 | 0 | -0.04 | | 0.22 | |
| ZIZ23 | ICE Silver 5000-oz {Dec 23} | 16.51 | 16.48 | 16.48 | 0 | -0.04 | | 0.24 | |
| ZJ | New Zealand/Yen | 70.98 | 70.60 | 70.66 | 17 | -0.12 | | 0.17 | |
| ZJH20 | New Zealand/Yen {Mar 20} | 69.68 | 69.57 | 69.57 | 0 | -0.11 | | 0.16 | |
| ZJM19 | New Zealand/Yen {Jun 19} | 70.61 | 70.45 | 70.61 | 2 | 0.16 | | 0.23 | |
| ZJM20 | New Zealand/Yen {Jun 20} | 69.34 | 69.23 | 69.23 | 0 | -0.11 | | 0.16 | |
| ZJU19 | New Zealand/Yen {Sep 19} | 70.39 | 70.29 | 70.29 | 17 | -0.10 | | 0.14 | |
| ZJZ19 | New Zealand/Yen {Dec 19} | 70.06 | 69.96 | 69.96 | 0 | -0.10 | | 0.14 | |
| ZY | Swiss/Yen | 108.9 | 108.2 | 108.7 | 0 | 0.3 | | 0.30 | |
| ZYH20 | Swiss/Yen {Mar 20} | 109.3 | 108.9 | 109.3 | 0 | 0.4 | | 0.35 | |
| ZYM19 | Swiss/Yen {Jun 19} | 108.8 | 108.7 | 108.8 | 8 | 0.1 | | 0.11 | |
| ZYM20 | Swiss/Yen {Jun 20} | 109.4 | 109.0 | 109.4 | 0 | 0.4 | | 0.34 | |
| ZYU19 | Swiss/Yen {Sep 19} | 109.0 | 108.6 | 109.0 | 0 | 0.4 | | 0.37 | |
| ZYZ19 | Swiss/Yen {Dec 19} | 109.1 | 108.7 | 109.1 | 0 | 0.4 | | 0.37 | |