| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZGG18 | ICE Gold 100-oz {Feb 18} | 1,296 | 1,295 | 1,295 | 0 | -1 |  | 0.07 |   |
| ZGG19 | ICE Gold 100-oz {Feb 19} | 1,318 | 1,317 | 1,317 | 0 | -1 | | 0.08 | |
| ZGJ18 | ICE Gold 100-oz {Apr 18} | 1,300 | 1,299 | 1,299 | 0 | -1 | | 0.07 | |
| ZGJ19 | ICE Gold 100-oz {Apr 19} | 1,322 | 1,321 | 1,321 | 0 | -1 | | 0.08 | |
| ZGM18 | ICE Gold 100-oz {Jun 18} | 1,303 | 1,302 | 1,302 | 0 | -1 | | 0.07 | |
| ZGM19 | ICE Gold 100-oz {Jun 19} | 1,326 | 1,324 | 1,324 | 0 | -1 | | 0.08 | |
| ZGM20 | ICE Gold 100-oz {Jun 20} | 1,348 | 1,347 | 1,347 | 0 | -1 | | 0.10 | |
| ZGM21 | ICE Gold 100-oz {Jun 21} | 1,373 | 1,371 | 1,371 | 0 | -1 | | 0.10 | |
| ZGM22 | ICE Gold 100-oz {Jun 22} | 1,399 | 1,398 | 1,398 | 0 | -1 | | 0.10 | |
| ZGN17 | ICE Gold 100-oz {Jul 17} | 1,260 | 1,249 | 1,260 | 0 | 11 |  | 0.85 | |
| ZGQ17 | ICE Gold 100-oz {Aug 17} | 1,286 | 1,286 | 1,286 | 0 | -1 | | 0.05 | |
| ZGQ18 | ICE Gold 100-oz {Aug 18} | 1,307 | 1,306 | 1,306 | 0 | -1 | | 0.08 | |
| ZGU17 | ICE Gold 100-oz {Sep 17} | 1,287 | 1,287 | 1,287 | 0 | -1 | | 0.06 | |
| ZGV17 | ICE Gold 100-oz {Oct 17} | 1,289 | 1,288 | 1,288 | 0 | -1 | | 0.06 | |
| ZGV18 | ICE Gold 100-oz {Oct 18} | 1,310 | 1,309 | 1,309 | 0 | -1 | | 0.08 | |
| ZGZ17 | ICE Gold 100-oz {Dec 17} | 1,292 | 1,292 | 1,292 | 2 | -1 | | 0.06 | |
| ZGZ18 | ICE Gold 100-oz {Dec 18} | 1,314 | 1,313 | 1,313 | 0 | -1 | | 0.08 | |
| ZGZ19 | ICE Gold 100-oz {Dec 19} | 1,337 | 1,336 | 1,336 | 0 | -1 | | 0.09 | |
| ZGZ20 | ICE Gold 100-oz {Dec 20} | 1,360 | 1,359 | 1,359 | 0 | -1 | | 0.10 | |
| ZGZ21 | ICE Gold 100-oz {Dec 21} | 1,386 | 1,385 | 1,385 | 0 | -1 | | 0.10 | |
| ZIF18 | ICE Silver 5000-oz {Jan 18} | 17.17 | 17.12 | 17.12 | 0 | -0.05 | | 0.31 | |
| ZIF19 | ICE Silver 5000-oz {Jan 19} | 17.58 | 17.52 | 17.52 | 0 | -0.06 | | 0.31 | |
| ZIH18 | ICE Silver 5000-oz {Mar 18} | 17.23 | 17.18 | 17.18 | 0 | -0.05 | | 0.30 | |
| ZIH19 | ICE Silver 5000-oz {Mar 19} | 17.62 | 17.56 | 17.56 | 0 | -0.06 | | 0.31 | |
| ZIK18 | ICE Silver 5000-oz {May 18} | 17.29 | 17.24 | 17.24 | 0 | -0.05 | | 0.30 | |
| ZIK19 | ICE Silver 5000-oz {May 19} | 17.65 | 17.60 | 17.60 | 0 | -0.06 | | 0.31 | |
| ZIN17 | ICE Silver 5000-oz {Jul 17} | 16.53 | 16.42 | 16.53 | 0 | 0.11 | | 0.69 | |
| ZIN18 | ICE Silver 5000-oz {Jul 18} | 17.36 | 17.31 | 17.31 | 0 | -0.05 | | 0.30 | |
| ZIN19 | ICE Silver 5000-oz {Jul 19} | 17.69 | 17.63 | 17.63 | 0 | -0.06 | | 0.31 | |
| ZIN20 | ICE Silver 5000-oz {Jul 20} | 18.12 | 18.06 | 18.06 | 0 | -0.06 | | 0.30 | |
| ZIN21 | ICE Silver 5000-oz {Jul 21} | 18.50 | 18.45 | 18.45 | 0 | -0.06 | | 0.30 | |
| ZIN22 | ICE Silver 5000-oz {Jul 22} | 18.85 | 18.79 | 18.79 | 0 | -0.06 | | 0.29 | |
| ZIQ17 | ICE Silver 5000-oz {Aug 17} | 17.03 | 16.98 | 16.98 | 0 | -0.05 | | 0.29 | |
| ZIU17 | ICE Silver 5000-oz {Sep 17} | 17.05 | 17.00 | 17.00 | 0 | -0.05 | | 0.31 | |
| ZIU18 | ICE Silver 5000-oz {Sep 18} | 17.43 | 17.37 | 17.37 | 0 | -0.06 | | 0.32 | |
| ZIV17 | ICE Silver 5000-oz {Oct 17} | 17.08 | 17.02 | 17.02 | 0 | -0.05 | | 0.32 | |
| ZIZ17 | ICE Silver 5000-oz {Dec 17} | 17.14 | 17.09 | 17.09 | 0 | -0.05 | | 0.31 | |
| ZIZ18 | ICE Silver 5000-oz {Dec 18} | 17.53 | 17.47 | 17.47 | 0 | -0.06 | | 0.31 | |
| ZIZ19 | ICE Silver 5000-oz {Dec 19} | 17.88 | 17.83 | 17.83 | 0 | -0.06 | | 0.31 | |
| ZIZ20 | ICE Silver 5000-oz {Dec 20} | 18.33 | 18.27 | 18.27 | 0 | -0.06 | | 0.30 | |
| ZIZ21 | ICE Silver 5000-oz {Dec 21} | 18.67 | 18.62 | 18.62 | 0 | -0.06 | | 0.29 | |
| ZJ | New Zealand/Yen | 80.35 | 79.54 | 79.87 | 63 | 0.08 | | 0.10 | |
| ZJH18 | New Zealand/Yen {Mar 18} | 78.84 | 78.74 | 78.74 | 0 | -0.10 | | 0.13 | |
| ZJM18 | New Zealand/Yen {Jun 18} | 78.31 | 78.21 | 78.21 | 0 | -0.11 | | 0.13 | |
| ZJU17 | New Zealand/Yen {Sep 17} | 79.87 | 79.77 | 79.77 | 63 | -0.10 | | 0.13 | |
| ZJZ17 | New Zealand/Yen {Dec 17} | 79.39 | 79.28 | 79.28 | 0 | -0.11 | | 0.13 | |
| ZY | Swiss/Yen | 113.8 | 113.1 | 113.2 | 32 | -0.6 | | 0.52 | |
| ZYH18 | Swiss/Yen {Mar 18} | 114.4 | 113.6 | 113.6 | 0 | -0.8 | | 0.68 | |
| ZYM18 | Swiss/Yen {Jun 18} | 114.5 | 113.7 | 113.7 | 0 | -0.8 | | 0.69 | |
| ZYU17 | Swiss/Yen {Sep 17} | 114.1 | 113.3 | 113.3 | 32 | -0.8 | | 0.67 | |
| ZYZ17 | Swiss/Yen {Dec 17} | 114.2 | 113.5 | 113.5 | 0 | -0.8 | | 0.67 | |