| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZGG19 | ICE Gold 100-oz {Feb 19} | 1,289 | 1,289 | 1,289 | 0 | 0 |  | 0.02 |   |
| ZGG20 | ICE Gold 100-oz {Feb 20} | 1,328 | 1,328 | 1,328 | 0 | 0 | | 0.02 | |
| ZGJ19 | ICE Gold 100-oz {Apr 19} | 1,295 | 1,295 | 1,295 | 0 | 0 | | 0.01 | |
| ZGJ20 | ICE Gold 100-oz {Apr 20} | 1,334 | 1,334 | 1,334 | 0 | 0 | | 0.02 | |
| ZGK18 | ICE Gold 100-oz {May 18} | 1,303 | 1,299 | 1,299 | 0 | -5 |  | 0.35 | |
| ZGM18 | ICE Gold 100-oz {Jun 18} | 1,267 | 1,267 | 1,267 | 0 | 0 | | 0.02 | |
| ZGM19 | ICE Gold 100-oz {Jun 19} | 1,301 | 1,301 | 1,301 | 0 | 0 | | 0.02 | |
| ZGM20 | ICE Gold 100-oz {Jun 20} | 1,341 | 1,341 | 1,341 | 0 | 0 | | 0.02 | |
| ZGM21 | ICE Gold 100-oz {Jun 21} | 1,382 | 1,382 | 1,382 | 0 | 0 | | 0.02 | |
| ZGM22 | ICE Gold 100-oz {Jun 22} | 1,422 | 1,422 | 1,422 | 0 | 0 | | 0.02 | |
| ZGN18 | ICE Gold 100-oz {Jul 18} | 1,269 | 1,269 | 1,269 | 0 | 0 | | 0.02 | |
| ZGQ18 | ICE Gold 100-oz {Aug 18} | 1,271 | 1,271 | 1,271 | 0 | 0 | | 0.02 | |
| ZGQ19 | ICE Gold 100-oz {Aug 19} | 1,308 | 1,308 | 1,308 | 0 | 0 | | 0.02 | |
| ZGV18 | ICE Gold 100-oz {Oct 18} | 1,276 | 1,276 | 1,276 | 0 | 0 | | 0.01 | |
| ZGV19 | ICE Gold 100-oz {Oct 19} | 1,314 | 1,314 | 1,314 | 0 | 0 | | 0.02 | |
| ZGZ18 | ICE Gold 100-oz {Dec 18} | 1,283 | 1,282 | 1,283 | 0 | 0 | | 0.02 | |
| ZGZ19 | ICE Gold 100-oz {Dec 19} | 1,321 | 1,321 | 1,321 | 0 | 0 | | 0.02 | |
| ZGZ20 | ICE Gold 100-oz {Dec 20} | 1,362 | 1,361 | 1,362 | 0 | 0 | | 0.02 | |
| ZGZ21 | ICE Gold 100-oz {Dec 21} | 1,402 | 1,402 | 1,402 | 0 | 0 | | 0.02 | |
| ZGZ22 | ICE Gold 100-oz {Dec 22} | 1,443 | 1,443 | 1,443 | 0 | 0 | | 0.02 | |
| ZIF19 | ICE Silver 5000-oz {Jan 19} | 16.70 | 16.57 | 16.70 | 0 | 0.14 | | 0.83 | |
| ZIF20 | ICE Silver 5000-oz {Jan 20} | 17.21 | 17.07 | 17.21 | 0 | 0.13 | | 0.77 | |
| ZIH19 | ICE Silver 5000-oz {Mar 19} | 16.78 | 16.65 | 16.78 | 0 | 0.14 | | 0.83 | |
| ZIH20 | ICE Silver 5000-oz {Mar 20} | 17.30 | 17.17 | 17.30 | 0 | 0.13 | | 0.77 | |
| ZIK18 | ICE Silver 5000-oz {May 18} | 16.48 | 16.31 | 16.31 | 0 | -0.18 | | 1.07 | |
| ZIK19 | ICE Silver 5000-oz {May 19} | 16.87 | 16.73 | 16.87 | 0 | 0.14 | | 0.82 | |
| ZIM18 | ICE Silver 5000-oz {Jun 18} | 16.44 | 16.31 | 16.44 | 0 | 0.13 | | 0.82 | |
| ZIN18 | ICE Silver 5000-oz {Jul 18} | 16.46 | 16.38 | 16.46 | 0 | 0.13 | | 0.81 | |
| ZIN19 | ICE Silver 5000-oz {Jul 19} | 16.95 | 16.82 | 16.95 | 0 | 0.13 | | 0.78 | |
| ZIN20 | ICE Silver 5000-oz {Jul 20} | 17.48 | 17.34 | 17.48 | 0 | 0.13 | | 0.76 | |
| ZIN21 | ICE Silver 5000-oz {Jul 21} | 18.02 | 17.89 | 18.02 | 0 | 0.13 | | 0.74 | |
| ZIN22 | ICE Silver 5000-oz {Jul 22} | 18.57 | 18.44 | 18.57 | 0 | 0.13 | | 0.72 | |
| ZIQ18 | ICE Silver 5000-oz {Aug 18} | 16.50 | 16.36 | 16.50 | 0 | 0.14 | | 0.82 | |
| ZIU18 | ICE Silver 5000-oz {Sep 18} | 16.54 | 16.40 | 16.54 | 0 | 0.14 | | 0.82 | |
| ZIU19 | ICE Silver 5000-oz {Sep 19} | 17.04 | 16.91 | 17.04 | 0 | 0.13 | | 0.78 | |
| ZIZ18 | ICE Silver 5000-oz {Dec 18} | 16.66 | 16.52 | 16.66 | 0 | 0.14 | | 0.83 | |
| ZIZ19 | ICE Silver 5000-oz {Dec 19} | 17.17 | 17.03 | 17.17 | 0 | 0.13 | | 0.77 | |
| ZIZ20 | ICE Silver 5000-oz {Dec 20} | 17.70 | 17.57 | 17.70 | 0 | 0.13 | | 0.75 | |
| ZIZ21 | ICE Silver 5000-oz {Dec 21} | 18.25 | 18.11 | 18.25 | 0 | 0.13 | | 0.73 | |
| ZIZ22 | ICE Silver 5000-oz {Dec 22} | 18.80 | 18.66 | 18.80 | 0 | 0.13 | | 0.71 | |
| ZJ | New Zealand/Yen | 76.16 | 75.35 | 76.05 | 11 | 0.47 | | 0.62 | |
| ZJH19 | New Zealand/Yen {Mar 19} | 74.58 | 74.15 | 74.58 | 0 | 0.43 | | 0.58 | |
| ZJM18 | New Zealand/Yen {Jun 18} | 76.77 | 76.69 | 76.69 | 0 | -0.08 | | 0.10 | |
| ZJU18 | New Zealand/Yen {Sep 18} | 75.60 | 75.47 | 75.60 | 11 | 0.45 | | 0.60 | |
| ZJZ18 | New Zealand/Yen {Dec 18} | 75.11 | 74.68 | 75.11 | 0 | 0.43 | | 0.57 | |
| ZY | Swiss/Yen | 111.4 | 110.7 | 111.4 | 5 | 0.5 | | 0.43 | |
| ZYH19 | Swiss/Yen {Mar 19} | 111.8 | 111.3 | 111.8 | 0 | 0.4 | | 0.36 | |
| ZYM18 | Swiss/Yen {Jun 18} | 111.0 | 110.9 | 111.0 | 0 | 0.1 | | 0.09 | |
| ZYU18 | Swiss/Yen {Sep 18} | 111.4 | 111.4 | 111.4 | 5 | 0.4 | | 0.38 | |
| ZYZ18 | Swiss/Yen {Dec 18} | 111.6 | 111.2 | 111.6 | 0 | 0.4 | | 0.37 | |