| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZGG20 | ICE Gold 100-oz {Feb 20} | 1,302 | 1,300 | 1,302 | 0 | 2 |  | 0.13 |   |
| ZGG21 | ICE Gold 100-oz {Feb 21} | 1,333 | 1,332 | 1,333 | 0 | 2 | | 0.12 | |
| ZGH19 | ICE Gold 100-oz {Mar 19} | 1,314 | 1,310 | 1,310 | 0 | -4 |  | 0.33 | |
| ZGJ19 | ICE Gold 100-oz {Apr 19} | 1,274 | 1,272 | 1,274 | 0 | 2 | | 0.13 | |
| ZGJ20 | ICE Gold 100-oz {Apr 20} | 1,308 | 1,306 | 1,308 | 0 | 2 | | 0.12 | |
| ZGK19 | ICE Gold 100-oz {May 19} | 1,275 | 1,273 | 1,275 | 0 | 2 | | 0.13 | |
| ZGM19 | ICE Gold 100-oz {Jun 19} | 1,278 | 1,276 | 1,278 | 0 | 2 | | 0.13 | |
| ZGM20 | ICE Gold 100-oz {Jun 20} | 1,313 | 1,312 | 1,313 | 0 | 2 | | 0.12 | |
| ZGM21 | ICE Gold 100-oz {Jun 21} | 1,344 | 1,342 | 1,344 | 0 | 1 | | 0.09 | |
| ZGM22 | ICE Gold 100-oz {Jun 22} | 1,369 | 1,368 | 1,369 | 0 | 1 | | 0.09 | |
| ZGM23 | ICE Gold 100-oz {Jun 23} | 1,397 | 1,396 | 1,397 | 0 | 1 | | 0.09 | |
| ZGQ19 | ICE Gold 100-oz {Aug 19} | 1,284 | 1,282 | 1,284 | 0 | 2 | | 0.13 | |
| ZGQ20 | ICE Gold 100-oz {Aug 20} | 1,319 | 1,317 | 1,319 | 0 | 2 | | 0.12 | |
| ZGV19 | ICE Gold 100-oz {Oct 19} | 1,290 | 1,288 | 1,290 | 0 | 2 | | 0.14 | |
| ZGV20 | ICE Gold 100-oz {Oct 20} | 1,323 | 1,322 | 1,323 | 0 | 2 | | 0.12 | |
| ZGZ19 | ICE Gold 100-oz {Dec 19} | 1,296 | 1,294 | 1,296 | 0 | 2 | | 0.13 | |
| ZGZ20 | ICE Gold 100-oz {Dec 20} | 1,329 | 1,327 | 1,329 | 0 | 2 | | 0.12 | |
| ZGZ21 | ICE Gold 100-oz {Dec 21} | 1,356 | 1,354 | 1,356 | 0 | 1 | | 0.09 | |
| ZGZ22 | ICE Gold 100-oz {Dec 22} | 1,383 | 1,382 | 1,383 | 0 | 1 | | 0.09 | |
| ZGZ23 | ICE Gold 100-oz {Dec 23} | 1,412 | 1,410 | 1,412 | 0 | 1 | | 0.09 | |
| ZIF20 | ICE Silver 5000-oz {Jan 20} | 15.32 | 15.31 | 15.32 | 0 | 0.02 | | 0.11 | |
| ZIF21 | ICE Silver 5000-oz {Jan 21} | 15.78 | 15.77 | 15.78 | 0 | 0.01 | | 0.09 | |
| ZIH19 | ICE Silver 5000-oz {Mar 19} | 15.37 | 15.24 | 15.24 | 0 | -0.13 | | 0.86 | |
| ZIH20 | ICE Silver 5000-oz {Mar 20} | 15.41 | 15.39 | 15.41 | 0 | 0.02 | | 0.11 | |
| ZIJ19 | ICE Silver 5000-oz {Apr 19} | 14.96 | 14.94 | 14.96 | 0 | 0.02 | | 0.13 | |
| ZIK19 | ICE Silver 5000-oz {May 19} | 14.98 | 14.96 | 14.98 | 1 | 0.02 | | 0.13 | |
| ZIK20 | ICE Silver 5000-oz {May 20} | 15.49 | 15.48 | 15.49 | 0 | 0.01 | | 0.09 | |
| ZIM19 | ICE Silver 5000-oz {Jun 19} | 15.02 | 15.00 | 15.02 | 0 | 0.02 | | 0.11 | |
| ZIN19 | ICE Silver 5000-oz {Jul 19} | 15.06 | 15.04 | 15.06 | 0 | 0.02 | | 0.13 | |
| ZIN20 | ICE Silver 5000-oz {Jul 20} | 15.57 | 15.55 | 15.57 | 0 | 0.01 | | 0.09 | |
| ZIN21 | ICE Silver 5000-oz {Jul 21} | 15.98 | 15.96 | 15.98 | 0 | 0.01 | | 0.09 | |
| ZIN22 | ICE Silver 5000-oz {Jul 22} | 16.37 | 16.36 | 16.37 | 0 | 0.01 | | 0.09 | |
| ZIN23 | ICE Silver 5000-oz {Jul 23} | 16.79 | 16.78 | 16.79 | 0 | 0.01 | | 0.08 | |
| ZIU19 | ICE Silver 5000-oz {Sep 19} | 15.15 | 15.13 | 15.15 | 0 | 0.02 | | 0.13 | |
| ZIU20 | ICE Silver 5000-oz {Sep 20} | 15.65 | 15.63 | 15.65 | 0 | 0.01 | | 0.09 | |
| ZIZ19 | ICE Silver 5000-oz {Dec 19} | 15.28 | 15.26 | 15.28 | 0 | 0.02 | | 0.12 | |
| ZIZ20 | ICE Silver 5000-oz {Dec 20} | 15.75 | 15.73 | 15.75 | 0 | 0.01 | | 0.09 | |
| ZIZ21 | ICE Silver 5000-oz {Dec 21} | 16.14 | 16.13 | 16.14 | 0 | 0.01 | | 0.09 | |
| ZIZ22 | ICE Silver 5000-oz {Dec 22} | 16.53 | 16.51 | 16.53 | 0 | 0.01 | | 0.08 | |
| ZIZ23 | ICE Silver 5000-oz {Dec 23} | 16.95 | 16.93 | 16.95 | 0 | 0.01 | | 0.08 | |
| ZJ | New Zealand/Yen | 74.89 | 74.68 | 74.73 | 1 | -0.10 | | 0.13 | |
| ZJH20 | New Zealand/Yen {Mar 20} | 73.27 | 73.24 | 73.24 | 0 | -0.03 | | 0.03 | |
| ZJM19 | New Zealand/Yen {Jun 19} | 74.47 | 74.45 | 74.45 | 1 | -0.02 | | 0.03 | |
| ZJU19 | New Zealand/Yen {Sep 19} | 74.08 | 74.06 | 74.06 | 0 | -0.02 | | 0.02 | |
| ZJZ19 | New Zealand/Yen {Dec 19} | 73.69 | 73.67 | 73.67 | 0 | -0.02 | | 0.03 | |
| ZY | Swiss/Yen | 110.4 | 110.2 | 110.2 | 8 | 0.0 | | 0.00 | |
| ZYH20 | Swiss/Yen {Mar 20} | 110.8 | 110.7 | 110.7 | 0 | -0.1 | | 0.09 | |
| ZYM19 | Swiss/Yen {Jun 19} | 110.4 | 110.3 | 110.3 | 8 | -0.1 | | 0.09 | |
| ZYU19 | Swiss/Yen {Sep 19} | 110.5 | 110.4 | 110.4 | 0 | -0.1 | | 0.08 | |
| ZYZ19 | Swiss/Yen {Dec 19} | 110.7 | 110.6 | 110.6 | 0 | -0.1 | | 0.11 | |