| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZGG19 | ICE Gold 100-oz {Feb 19} | 1,190 | 1,190 | 1,190 | 0 | 0 |  | 0.02 |   |
| ZGG20 | ICE Gold 100-oz {Feb 20} | 1,226 | 1,226 | 1,226 | 0 | 0 | | 0.01 | |
| ZGJ19 | ICE Gold 100-oz {Apr 19} | 1,195 | 1,195 | 1,195 | 0 | 0 | | 0.02 | |
| ZGJ20 | ICE Gold 100-oz {Apr 20} | 1,232 | 1,232 | 1,232 | 0 | 0 | | 0.01 | |
| ZGM19 | ICE Gold 100-oz {Jun 19} | 1,201 | 1,201 | 1,201 | 0 | 0 | | 0.02 | |
| ZGM20 | ICE Gold 100-oz {Jun 20} | 1,239 | 1,239 | 1,239 | 0 | 0 | | 0.01 | |
| ZGM21 | ICE Gold 100-oz {Jun 21} | 1,278 | 1,278 | 1,278 | 0 | 0 | | 0.01 | |
| ZGM22 | ICE Gold 100-oz {Jun 22} | 1,317 | 1,317 | 1,317 | 0 | 0 | | 0.01 | |
| ZGM23 | ICE Gold 100-oz {Jun 23} | 1,356 | 1,356 | 1,356 | 0 | 0 | | 0.01 | |
| ZGN18 | ICE Gold 100-oz {Jul 18} | 1,225 | 1,223 | 1,223 | 0 | -3 |  | 0.22 | |
| ZGQ18 | ICE Gold 100-oz {Aug 18} | 1,177 | 1,176 | 1,177 | 0 | 0 | | 0.03 | |
| ZGQ19 | ICE Gold 100-oz {Aug 19} | 1,207 | 1,207 | 1,207 | 0 | 0 | | 0.01 | |
| ZGU18 | ICE Gold 100-oz {Sep 18} | 1,177 | 1,177 | 1,177 | 0 | 0 | | 0.02 | |
| ZGV18 | ICE Gold 100-oz {Oct 18} | 1,180 | 1,180 | 1,180 | 0 | 0 | | 0.02 | |
| ZGV19 | ICE Gold 100-oz {Oct 19} | 1,213 | 1,213 | 1,213 | 0 | 0 | | 0.01 | |
| ZGZ18 | ICE Gold 100-oz {Dec 18} | 1,184 | 1,183 | 1,184 | 4 | 0 | | 0.02 | |
| ZGZ19 | ICE Gold 100-oz {Dec 19} | 1,219 | 1,219 | 1,219 | 0 | 0 | | 0.01 | |
| ZGZ20 | ICE Gold 100-oz {Dec 20} | 1,258 | 1,258 | 1,258 | 0 | 0 | | 0.01 | |
| ZGZ21 | ICE Gold 100-oz {Dec 21} | 1,298 | 1,298 | 1,298 | 0 | 0 | | 0.01 | |
| ZGZ22 | ICE Gold 100-oz {Dec 22} | 1,337 | 1,337 | 1,337 | 0 | 0 | | 0.01 | |
| ZIF19 | ICE Silver 5000-oz {Jan 19} | 14.84 | 14.76 | 14.76 | 0 | -0.08 | | 0.55 | |
| ZIF20 | ICE Silver 5000-oz {Jan 20} | 15.31 | 15.23 | 15.23 | 0 | -0.08 | | 0.54 | |
| ZIH19 | ICE Silver 5000-oz {Mar 19} | 14.91 | 14.83 | 14.83 | 0 | -0.08 | | 0.56 | |
| ZIH20 | ICE Silver 5000-oz {Mar 20} | 15.38 | 15.29 | 15.29 | 0 | -0.08 | | 0.54 | |
| ZIK19 | ICE Silver 5000-oz {May 19} | 14.99 | 14.90 | 14.90 | 0 | -0.09 | | 0.57 | |
| ZIK20 | ICE Silver 5000-oz {May 20} | 15.45 | 15.37 | 15.37 | 0 | -0.08 | | 0.54 | |
| ZIN18 | ICE Silver 5000-oz {Jul 18} | 15.44 | 15.44 | 15.44 | 0 | 0.00 | | 0.01 | |
| ZIN19 | ICE Silver 5000-oz {Jul 19} | 15.06 | 14.98 | 14.98 | 0 | -0.08 | | 0.55 | |
| ZIN20 | ICE Silver 5000-oz {Jul 20} | 15.53 | 15.45 | 15.45 | 0 | -0.08 | | 0.53 | |
| ZIN21 | ICE Silver 5000-oz {Jul 21} | 16.03 | 15.95 | 15.95 | 0 | -0.08 | | 0.52 | |
| ZIN22 | ICE Silver 5000-oz {Jul 22} | 16.48 | 16.40 | 16.40 | 0 | -0.08 | | 0.50 | |
| ZIN23 | ICE Silver 5000-oz {Jul 23} | 16.90 | 16.81 | 16.81 | 0 | -0.08 | | 0.49 | |
| ZIQ18 | ICE Silver 5000-oz {Aug 18} | 14.70 | 14.62 | 14.62 | 0 | -0.08 | | 0.55 | |
| ZIU18 | ICE Silver 5000-oz {Sep 18} | 14.71 | 14.63 | 14.63 | 0 | -0.08 | | 0.56 | |
| ZIU19 | ICE Silver 5000-oz {Sep 19} | 15.15 | 15.07 | 15.07 | 0 | -0.08 | | 0.55 | |
| ZIV18 | ICE Silver 5000-oz {Oct 18} | 14.75 | 14.66 | 14.66 | 0 | -0.08 | | 0.55 | |
| ZIZ18 | ICE Silver 5000-oz {Dec 18} | 14.81 | 14.73 | 14.73 | 0 | -0.08 | | 0.56 | |
| ZIZ19 | ICE Silver 5000-oz {Dec 19} | 15.27 | 15.19 | 15.19 | 0 | -0.08 | | 0.54 | |
| ZIZ20 | ICE Silver 5000-oz {Dec 20} | 15.73 | 15.64 | 15.64 | 0 | -0.08 | | 0.53 | |
| ZIZ21 | ICE Silver 5000-oz {Dec 21} | 16.21 | 16.13 | 16.13 | 0 | -0.08 | | 0.51 | |
| ZIZ22 | ICE Silver 5000-oz {Dec 22} | 16.68 | 16.60 | 16.60 | 0 | -0.08 | | 0.50 | |
| ZJ | New Zealand/Yen | 73.39 | 72.79 | 73.30 | 5 | 0.24 | | 0.33 | |
| ZJH19 | New Zealand/Yen {Mar 19} | 72.25 | 71.93 | 72.25 | 0 | 0.33 | | 0.45 | |
| ZJM19 | New Zealand/Yen {Jun 19} | 71.79 | 71.48 | 71.79 | 0 | 0.32 | | 0.44 | |
| ZJU18 | New Zealand/Yen {Sep 18} | 73.21 | 72.99 | 73.21 | 5 | 0.33 | | 0.45 | |
| ZJZ18 | New Zealand/Yen {Dec 18} | 72.75 | 72.43 | 72.75 | 0 | 0.33 | | 0.45 | |
| ZY | Swiss/Yen | 111.4 | 110.8 | 111.0 | 0 | -0.3 | | 0.24 | |
| ZYH19 | Swiss/Yen {Mar 19} | 111.6 | 111.5 | 111.5 | 0 | -0.1 | | 0.13 | |
| ZYM19 | Swiss/Yen {Jun 19} | 111.8 | 111.7 | 111.7 | 0 | -0.1 | | 0.13 | |
| ZYU18 | Swiss/Yen {Sep 18} | 111.3 | 111.2 | 111.2 | 0 | -0.1 | | 0.13 | |
| ZYZ18 | Swiss/Yen {Dec 18} | 111.5 | 111.4 | 111.4 | 0 | -0.2 | | 0.13 | |