| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZGG18 | ICE Gold 100-oz {Feb 18} | 1,260 | 1,258 | 1,260 | 0 | 2 |  | 0.19 |   |
| ZGG19 | ICE Gold 100-oz {Feb 19} | 1,281 | 1,278 | 1,281 | 0 | 2 | | 0.19 | |
| ZGJ18 | ICE Gold 100-oz {Apr 18} | 1,263 | 1,261 | 1,263 | 0 | 2 | | 0.18 | |
| ZGJ19 | ICE Gold 100-oz {Apr 19} | 1,284 | 1,282 | 1,284 | 0 | 2 | | 0.19 | |
| ZGM17 | ICE Gold 100-oz {Jun 17} | 1,248 | 1,246 | 1,248 | 0 | 2 | | 0.13 | |
| ZGM18 | ICE Gold 100-oz {Jun 18} | 1,267 | 1,264 | 1,267 | 0 | 2 | | 0.18 | |
| ZGM19 | ICE Gold 100-oz {Jun 19} | 1,288 | 1,286 | 1,288 | 0 | 2 | | 0.19 | |
| ZGM20 | ICE Gold 100-oz {Jun 20} | 1,309 | 1,307 | 1,309 | 0 | 2 | | 0.18 | |
| ZGM21 | ICE Gold 100-oz {Jun 21} | 1,333 | 1,330 | 1,333 | 0 | 2 | | 0.18 | |
| ZGN17 | ICE Gold 100-oz {Jul 17} | 1,248 | 1,245 | 1,248 | 0 | 2 | | 0.18 | |
| ZGQ17 | ICE Gold 100-oz {Aug 17} | 1,249 | 1,247 | 1,249 | 0 | 2 | | 0.18 | |
| ZGQ18 | ICE Gold 100-oz {Aug 18} | 1,270 | 1,268 | 1,270 | 0 | 2 | | 0.19 | |
| ZGV17 | ICE Gold 100-oz {Oct 17} | 1,253 | 1,251 | 1,253 | 0 | 2 | | 0.18 | |
| ZGV18 | ICE Gold 100-oz {Oct 18} | 1,273 | 1,271 | 1,273 | 0 | 2 | | 0.19 | |
| ZGZ17 | ICE Gold 100-oz {Dec 17} | 1,257 | 1,254 | 1,257 | 0 | 2 | | 0.18 | |
| ZGZ18 | ICE Gold 100-oz {Dec 18} | 1,277 | 1,275 | 1,277 | 0 | 2 | | 0.19 | |
| ZGZ19 | ICE Gold 100-oz {Dec 19} | 1,299 | 1,296 | 1,299 | 0 | 2 | | 0.19 | |
| ZGZ20 | ICE Gold 100-oz {Dec 20} | 1,321 | 1,318 | 1,321 | 0 | 2 | | 0.18 | |
| ZGZ21 | ICE Gold 100-oz {Dec 21} | 1,346 | 1,343 | 1,346 | 0 | 2 | | 0.18 | |
| ZIF18 | ICE Silver 5000-oz {Jan 18} | 16.93 | 16.79 | 16.93 | 0 | 0.14 | | 0.83 | |
| ZIF19 | ICE Silver 5000-oz {Jan 19} | 17.36 | 17.22 | 17.36 | 0 | 0.14 | | 0.81 | |
| ZIH18 | ICE Silver 5000-oz {Mar 18} | 17.00 | 16.86 | 17.00 | 0 | 0.14 | | 0.83 | |
| ZIH19 | ICE Silver 5000-oz {Mar 19} | 17.40 | 17.26 | 17.40 | 0 | 0.14 | | 0.81 | |
| ZIK18 | ICE Silver 5000-oz {May 18} | 17.07 | 16.93 | 17.07 | 0 | 0.14 | | 0.83 | |
| ZIM17 | ICE Silver 5000-oz {Jun 17} | 16.72 | 16.58 | 16.72 | 0 | 0.14 | | 0.84 | |
| ZIN17 | ICE Silver 5000-oz {Jul 17} | 16.73 | 16.59 | 16.73 | 1 | 0.14 | | 0.84 | |
| ZIN18 | ICE Silver 5000-oz {Jul 18} | 17.14 | 17.00 | 17.14 | 0 | 0.14 | | 0.82 | |
| ZIN19 | ICE Silver 5000-oz {Jul 19} | 17.47 | 17.33 | 17.47 | 0 | 0.14 | | 0.81 | |
| ZIN20 | ICE Silver 5000-oz {Jul 20} | 17.88 | 17.74 | 17.88 | 0 | 0.14 | | 0.79 | |
| ZIN21 | ICE Silver 5000-oz {Jul 21} | 18.25 | 18.11 | 18.25 | 0 | 0.14 | | 0.77 | |
| ZIQ17 | ICE Silver 5000-oz {Aug 17} | 16.76 | 16.61 | 16.76 | 0 | 0.15 | | 0.89 | |
| ZIU17 | ICE Silver 5000-oz {Sep 17} | 16.79 | 16.65 | 16.79 | 0 | 0.14 | | 0.84 | |
| ZIU18 | ICE Silver 5000-oz {Sep 18} | 17.21 | 17.07 | 17.21 | 0 | 0.14 | | 0.82 | |
| ZIZ17 | ICE Silver 5000-oz {Dec 17} | 16.90 | 16.76 | 16.90 | 0 | 0.14 | | 0.84 | |
| ZIZ18 | ICE Silver 5000-oz {Dec 18} | 17.32 | 17.18 | 17.32 | 0 | 0.14 | | 0.82 | |
| ZIZ19 | ICE Silver 5000-oz {Dec 19} | 17.65 | 17.51 | 17.65 | 0 | 0.14 | | 0.80 | |
| ZIZ20 | ICE Silver 5000-oz {Dec 20} | 18.08 | 17.94 | 18.08 | 0 | 0.14 | | 0.78 | |
| ZIZ21 | ICE Silver 5000-oz {Dec 21} | 18.43 | 18.29 | 18.43 | 0 | 0.14 | | 0.77 | |
| ZJ | New Zealand/Yen | 82.08 | 81.29 | 82.07 | 45 | 0.41 | | 0.50 | |
| ZJH18 | New Zealand/Yen {Mar 18} | 80.58 | 80.27 | 80.58 | 0 | 0.31 | | 0.38 | |
| ZJM17 | New Zealand/Yen {Jun 17} | 80.70 | 80.43 | 80.70 | 0 | 0.27 | | 0.34 | |
| ZJU17 | New Zealand/Yen {Sep 17} | 81.58 | 81.28 | 81.58 | 45 | 0.30 | | 0.37 | |
| ZJZ17 | New Zealand/Yen {Dec 17} | 81.11 | 80.80 | 81.11 | 0 | 0.31 | | 0.38 | |
| ZY | Swiss/Yen | 117.2 | 116.1 | 117.0 | 335 | 0.1 | | 0.11 | |
| ZYH18 | Swiss/Yen {Mar 18} | 117.7 | 117.5 | 117.7 | 0 | 0.2 | | 0.17 | |
| ZYM17 | Swiss/Yen {Jun 17} | 114.4 | 113.8 | 114.4 | 0 | 0.6 | | 0.49 | |
| ZYU17 | Swiss/Yen {Sep 17} | 117.3 | 117.0 | 117.3 | 335 | 0.2 | | 0.17 | |
| ZYZ17 | Swiss/Yen {Dec 17} | 117.5 | 117.3 | 117.5 | 0 | 0.2 | | 0.17 | |