| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZGG20 | ICE Gold 100-oz {Feb 20} | 1,537 | 1,529 | 1,529 | 0 | -8 |  | 0.51 |   |
| ZGG21 | ICE Gold 100-oz {Feb 21} | 1,560 | 1,553 | 1,553 | 0 | -8 | | 0.48 | |
| ZGJ20 | ICE Gold 100-oz {Apr 20} | 1,542 | 1,534 | 1,534 | 0 | -8 | | 0.51 | |
| ZGJ21 | ICE Gold 100-oz {Apr 21} | 1,564 | 1,556 | 1,556 | 0 | -8 | | 0.48 | |
| ZGM20 | ICE Gold 100-oz {Jun 20} | 1,546 | 1,538 | 1,538 | 0 | -8 | | 0.50 | |
| ZGM21 | ICE Gold 100-oz {Jun 21} | 1,567 | 1,559 | 1,559 | 0 | -8 | | 0.48 | |
| ZGM22 | ICE Gold 100-oz {Jun 22} | 1,588 | 1,581 | 1,581 | 0 | -8 | | 0.47 | |
| ZGM23 | ICE Gold 100-oz {Jun 23} | 1,609 | 1,602 | 1,602 | 0 | -8 | | 0.47 | |
| ZGM24 | ICE Gold 100-oz {Jun 24} | 1,632 | 1,625 | 1,625 | 0 | -8 | | 0.46 | |
| ZGN19 | ICE Gold 100-oz {Jul 19} | 1,420 | 1,419 | 1,420 | 0 | 1 |  | 0.08 | |
| ZGQ19 | ICE Gold 100-oz {Aug 19} | 1,520 | 1,513 | 1,513 | 0 | -7 | | 0.47 | |
| ZGQ20 | ICE Gold 100-oz {Aug 20} | 1,550 | 1,542 | 1,542 | 0 | -8 | | 0.50 | |
| ZGU19 | ICE Gold 100-oz {Sep 19} | 1,522 | 1,514 | 1,514 | 0 | -8 | | 0.50 | |
| ZGV19 | ICE Gold 100-oz {Oct 19} | 1,525 | 1,518 | 1,518 | 0 | -8 | | 0.50 | |
| ZGV20 | ICE Gold 100-oz {Oct 20} | 1,553 | 1,546 | 1,546 | 0 | -8 | | 0.49 | |
| ZGZ19 | ICE Gold 100-oz {Dec 19} | 1,531 | 1,524 | 1,524 | 0 | -8 | | 0.50 | |
| ZGZ20 | ICE Gold 100-oz {Dec 20} | 1,557 | 1,549 | 1,549 | 0 | -8 | | 0.48 | |
| ZGZ21 | ICE Gold 100-oz {Dec 21} | 1,578 | 1,570 | 1,570 | 0 | -8 | | 0.48 | |
| ZGZ22 | ICE Gold 100-oz {Dec 22} | 1,599 | 1,591 | 1,591 | 0 | -8 | | 0.47 | |
| ZGZ23 | ICE Gold 100-oz {Dec 23} | 1,620 | 1,613 | 1,613 | 0 | -8 | | 0.46 | |
| ZIF20 | ICE Silver 5000-oz {Jan 20} | 17.39 | 17.30 | 17.30 | 0 | -0.09 | | 0.52 | |
| ZIF21 | ICE Silver 5000-oz {Jan 21} | 17.74 | 17.65 | 17.65 | 0 | -0.09 | | 0.49 | |
| ZIH20 | ICE Silver 5000-oz {Mar 20} | 17.47 | 17.38 | 17.38 | 0 | -0.09 | | 0.52 | |
| ZIH21 | ICE Silver 5000-oz {Mar 21} | 17.79 | 17.70 | 17.70 | 0 | -0.09 | | 0.49 | |
| ZIK20 | ICE Silver 5000-oz {May 20} | 17.53 | 17.44 | 17.44 | 0 | -0.09 | | 0.52 | |
| ZIK21 | ICE Silver 5000-oz {May 21} | 17.84 | 17.76 | 17.76 | 0 | -0.09 | | 0.49 | |
| ZIN19 | ICE Silver 5000-oz {Jul 19} | 16.37 | 16.33 | 16.37 | 0 | 0.04 | | 0.26 | |
| ZIN20 | ICE Silver 5000-oz {Jul 20} | 17.58 | 17.49 | 17.49 | 0 | -0.09 | | 0.51 | |
| ZIN21 | ICE Silver 5000-oz {Jul 21} | 17.90 | 17.81 | 17.81 | 0 | -0.09 | | 0.49 | |
| ZIN22 | ICE Silver 5000-oz {Jul 22} | 18.22 | 18.13 | 18.13 | 0 | -0.09 | | 0.48 | |
| ZIN23 | ICE Silver 5000-oz {Jul 23} | 18.53 | 18.44 | 18.44 | 0 | -0.09 | | 0.47 | |
| ZIN24 | ICE Silver 5000-oz {Jul 24} | 18.82 | 18.74 | 18.74 | 0 | -0.09 | | 0.46 | |
| ZIQ19 | ICE Silver 5000-oz {Aug 19} | 17.19 | 17.10 | 17.10 | 0 | -0.09 | | 0.54 | |
| ZIU19 | ICE Silver 5000-oz {Sep 19} | 17.12 | 17.08 | 17.12 | 2 | -0.09 | | 0.53 | |
| ZIU20 | ICE Silver 5000-oz {Sep 20} | 17.63 | 17.54 | 17.54 | 0 | -0.09 | | 0.50 | |
| ZIV19 | ICE Silver 5000-oz {Oct 19} | 17.25 | 17.16 | 17.16 | 0 | -0.09 | | 0.53 | |
| ZIZ19 | ICE Silver 5000-oz {Dec 19} | 17.35 | 17.26 | 17.26 | 4 | -0.09 | | 0.52 | |
| ZIZ20 | ICE Silver 5000-oz {Dec 20} | 17.71 | 17.62 | 17.62 | 0 | -0.09 | | 0.49 | |
| ZIZ21 | ICE Silver 5000-oz {Dec 21} | 18.03 | 17.95 | 17.95 | 0 | -0.09 | | 0.48 | |
| ZIZ22 | ICE Silver 5000-oz {Dec 22} | 18.35 | 18.26 | 18.26 | 0 | -0.09 | | 0.47 | |
| ZIZ23 | ICE Silver 5000-oz {Dec 23} | 18.64 | 18.55 | 18.55 | 0 | -0.09 | | 0.47 | |
| ZJ | New Zealand/Yen | 68.50 | 68.19 | 68.31 | 17 | -0.08 | | 0.12 | |
| ZJH20 | New Zealand/Yen {Mar 20} | 67.64 | 67.61 | 67.61 | 0 | -0.03 | | 0.04 | |
| ZJM20 | New Zealand/Yen {Jun 20} | 67.38 | 67.33 | 67.33 | 0 | -0.05 | | 0.07 | |
| ZJU19 | New Zealand/Yen {Sep 19} | 68.32 | 68.23 | 68.23 | 17 | -0.04 | | 0.06 | |
| ZJZ19 | New Zealand/Yen {Dec 19} | 67.98 | 67.94 | 67.94 | 0 | -0.04 | | 0.06 | |
| ZY | Swiss/Yen | 108.7 | 108.4 | 108.6 | 1 | 0.0 | | 0.02 | |
| ZYH20 | Swiss/Yen {Mar 20} | 109.1 | 109.1 | 109.1 | 0 | 0.0 | | 0.01 | |
| ZYM20 | Swiss/Yen {Jun 20} | 109.3 | 109.3 | 109.3 | 0 | 0.0 | | 0.01 | |
| ZYU19 | Swiss/Yen {Sep 19} | 108.7 | 108.5 | 108.7 | 1 | 0.0 | | 0.03 | |
| ZYZ19 | Swiss/Yen {Dec 19} | 108.9 | 108.9 | 108.9 | 0 | 0.0 | | 0.02 | |