| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F3 | Urea FOB Yuzhny Swap {Sep 14} | 267.25 | 266.25 | 267.25 | 0 | 1.00 |  | 0.38 | 8 |
| F3.C | Australian Wheat FOB Continuation | 267.25 | 266.25 | 267.25 | 0 | 1.00 | | 0.38 | 8 |
| F3F20 | F3F20 | 270.25 | 268.00 | 270.25 | 0 | 2.25 | | 0.84 | 4 |
| F3F21 | F3F21 | 268.50 | 264.75 | 268.50 | 0 | 3.75 | | 1.42 | 4 |
| F3G20 | Australian Wheat FOB {Feb 20} | 266.50 | 265.50 | 266.50 | 0 | 1.00 | | 0.38 | 4 |
| F3H20 | Australian Wheat FOB {Mar 20} | 267.25 | 266.25 | 267.25 | 0 | 1.00 | | 0.38 | 4 |
| F3J20 | F3J20 | 268.00 | 267.00 | 268.00 | 0 | 1.00 | | 0.37 | 4 |
| F3K20 | Australian Wheat FOB {May 20} | 268.75 | 267.75 | 268.75 | 0 | 1.00 | | 0.37 | 4 |
| F3M20 | Australian Wheat FOB {Jun 20} | 269.50 | 268.25 | 269.50 | 0 | 1.25 | | 0.47 | 4 |
| F3N20 | F3N20 | 270.25 | 269.00 | 270.25 | 0 | 1.25 | | 0.46 | 4 |
| F3Q20 | Australian Wheat FOB {Aug 20} | 271.00 | 269.75 | 271.00 | 0 | 1.25 | | 0.46 | 4 |
| F3U20 | Australian Wheat FOB {Sep 20} | 270.50 | 269.25 | 270.50 | 0 | 1.25 | | 0.46 | 4 |
| F3V20 | Australian Wheat FOB {Oct 20} | 263.75 | 262.75 | 263.75 | 0 | 1.00 | | 0.38 | 4 |
| F3X19 | Australian Wheat FOB {Nov 19} | 241.50 | 240.75 | 241.50 | 0 | 0.75 | | 0.31 | 4 |
| F3X20 | F3X20 | 264.50 | 263.00 | 264.50 | 0 | 1.50 | | 0.57 | 4 |
| F3Z19 | F3Z19 | 262.00 | 259.00 | 259.00 | 0 | 3.00 |  | 1.15 | 4 |
| F3Z20 | Australian Wheat FOB {Dec 20} | 264.50 | 263.00 | 264.50 | 0 | 1.50 | | 0.57 | 4 |
| F4 | Urea FOB Yuzhny Swap {Sep 14} | 225.00 | 224.50 | 224.50 | 0 | 0.50 | | 0.22 | 5 |
| F4.C | 20-Year USD I/R Swap {Dec 17} | 225.00 | 224.50 | 224.50 | 0 | 0.50 | | 0.22 | 5 |
| F4F20 | Urea FOB MidEast Swa {Jan 20} | 240.00 | 237.50 | 237.50 | 0 | 2.50 | | 1.04 | 4 |
| F4G20 | Urea FOB MidEast Swa {Feb 20} | 240.00 | 235.50 | 235.50 | 0 | 4.50 | | 1.88 | 4 |
| F4H20 | Urea FOB MidEast Swa {Mar 20} | 238.50 | 238.50 | 238.50 | 0 | 0.00 |  | 0.00 | 4 |
| F4X19 | Urea FOB MidEast Swa {Nov 19} | 237.13 | 237.00 | 237.13 | 0 | 0.13 | | 0.05 | 4 |
| F4Z19 | Urea FOB MidEast Swa {Dec 19} | 239.75 | 239.33 | 239.33 | 0 | 0.42 | | 0.18 | 4 |
| F5F20 | Urea FOB NOLA Swap {Jan 20} | 220.00 | 220.00 | 220.00 | 0 | 0.00 | | 0.00 | 4 |
| F5G20 | Urea FOB NOLA Swap {Feb 20} | 231.00 | 230.00 | 230.00 | 0 | 1.00 | | 0.43 | 4 |
| F5H20 | Urea FOB NOLA Swap {Mar 20} | 240.00 | 236.50 | 236.50 | 0 | 3.50 | | 1.46 | 4 |
| F5X19 | Urea FOB NOLA Swap {Nov 19} | 211.00 | 211.00 | 211.00 | 0 | 0.00 | | 0.00 | 4 |
| F5Z19 | Urea FOB NOLA Swap {Dec 19} | 207.50 | 205.00 | 207.50 | 0 | 2.50 | | 1.22 | 4 |
| F7F20 | F7F20 | 133.00 | 133.00 | 133.00 | 0 | 0.00 | | 0.00 | 4 |
| F7G20 | UAN FOB NOLA Swap {Feb 20} | 126.50 | 126.50 | 126.50 | 0 | 0.00 | | 0.00 | 4 |
| F7H20 | UAN FOB NOLA Swap {Mar 20} | 135.00 | 135.00 | 135.00 | 0 | 0.00 | | 0.00 | 4 |
| F7J20 | UAN FOB NOLA Swap {Apr 20} | 140.00 | 140.00 | 140.00 | 0 | 0.00 | | 0.00 | 4 |
| F7K20 | F7K20 | 144.00 | 141.50 | 144.00 | 0 | 2.50 | | 1.77 | 4 |
| F7M20 | F7M20 | 141.50 | 140.50 | 141.50 | 0 | 1.00 | | 0.71 | 4 |
| F7N20 | UAN FOB NOLA Swap {Jul 20} | 140.00 | 140.00 | 140.00 | 0 | 0.00 | | 0.00 | 4 |
| F7Q20 | UAN FOB NOLA Swap {Aug 20} | 140.00 | 140.00 | 140.00 | 0 | 0.00 | | 0.00 | 4 |
| F7U20 | UAN FOB NOLA Swap {Sep 20} | 140.00 | 140.00 | 140.00 | 0 | 0.00 | | 0.00 | 4 |
| F7X19 | UAN FOB NOLA Swap {Nov 19} | 145.50 | 145.50 | 145.50 | 0 | 0.00 | | 0.00 | 4 |
| F7Z19 | UAN FOB NOLA Swap {Dec 19} | 133.50 | 133.50 | 133.50 | 0 | 0.00 | | 0.00 | 4 |
| F8X19 | F8X19 | 246.75 | 246.75 | 246.75 | 0 | 0.00 | | 0.00 | 4 |
| F8Z19 | DAP FOB NOLA Swap {Dec 19} | 238.33 | 238.25 | 238.33 | 0 | 0.08 | | 0.03 | 4 |
| F9H20 | F9H20 | 309.00 | 309.00 | 309.00 | 0 | 0.00 | | 0.00 | 4 |
| FF | 30-Day Fed Funds (P) | 98.44 | 98.42 | 98.43 | 13,098 | 0.00 | | 0.00 | 6 |
| FF.C | 30-Day Fed Funds Continuation | 98.44 | 98.42 | 98.43 | 13,098 | 0.00 | | 0.00 | 6 |
| FFF20 | FFF20 | 98.45 | 98.45 | 98.45 | 15,551 | 0.00 | | 0.00 | 5 |
| FFF21 | FFF21 | 98.83 | 98.79 | 98.83 | 47,198 | 0.04 | | 0.04 | 4 |
| FFF22 | 30-Day Fed Funds(Pit {Jan 22} | 98.90 | 98.86 | 98.90 | 0 | 0.04 | | 0.04 | 4 |
| FFF23 | 30-Day Fed Funds(Pit {Jan 23} | 98.87 | 98.83 | 98.87 | 0 | 0.04 | | 0.04 | 4 |
| FFG20 | 30-Day Fed Funds(Pit {Feb 20} | 98.42 | 98.41 | 98.42 | 9,752 | 0.00 | | 0.00 | 5 |
| FFG21 | FFG21 | 98.86 | 98.82 | 98.86 | 19,206 | 0.04 | | 0.04 | 4 |
| FFG22 | 30-Day Fed Funds(Pit {Feb 22} | 98.90 | 98.86 | 98.90 | 0 | 0.04 | | 0.04 | 4 |
| FFH20 | 30-Day Fed Funds(Pit {Mar 20} | 98.43 | 98.43 | 98.43 | 13,098 | 0.01 | | 0.01 | 5 |
| FFH21 | 30-Day Fed Funds(Pit {Mar 21} | 98.86 | 98.83 | 98.86 | 3,679 | 0.04 | | 0.04 | 4 |
| FFH22 | FFH22 | 98.90 | 98.86 | 98.90 | 0 | 0.04 | | 0.04 | 4 |
| FFJ20 | FFJ20 | 98.45 | 98.44 | 98.45 | 80,463 | 0.01 | | 0.01 | 5 |
| FFJ21 | FFJ21 | 98.87 | 98.83 | 98.87 | 6,673 | 0.04 | | 0.04 | 4 |
| FFJ22 | 30-Day Fed Funds(Pit {Apr 22} | 98.89 | 98.85 | 98.89 | 0 | 0.04 | | 0.04 | 4 |
| FFK20 | 30-Day Fed Funds(Pit {May 20} | 98.51 | 98.50 | 98.51 | 90,648 | 0.01 | | 0.01 | 5 |
| FFK21 | FFK21 | 98.88 | 98.84 | 98.88 | 6,112 | 0.04 | | 0.04 | 4 |
| FFK22 | FFK22 | 98.89 | 98.85 | 98.89 | 0 | 0.04 | | 0.04 | 4 |
| FFM20 | 30-Day Fed Funds(Pit {Jun 20} | 98.55 | 98.53 | 98.55 | 22,990 | 0.02 | | 0.02 | 5 |
| FFM21 | FFM21 | 98.89 | 98.85 | 98.89 | 395 | 0.04 | | 0.04 | 4 |
| FFM22 | 30-Day Fed Funds(Pit {Jun 22} | 98.89 | 98.85 | 98.89 | 0 | 0.04 | | 0.04 | 4 |
| FFN20 | 30-Day Fed Funds(Pit {Jul 20} | 98.58 | 98.56 | 98.58 | 45,238 | 0.03 | | 0.03 | 5 |
| FFN21 | 30-Day Fed Funds(Pit {Jul 21} | 98.89 | 98.85 | 98.89 | 134 | 0.04 | | 0.04 | 4 |
| FFN22 | FFN22 | 98.87 | 98.83 | 98.87 | 0 | 0.04 | | 0.04 | 4 |
| FFQ20 | 30-Day Fed Funds(Pit {Aug 20} | 98.64 | 98.60 | 98.64 | 30,199 | 0.04 | | 0.04 | 5 |
| FFQ21 | 30-Day Fed Funds(Pit {Aug 21} | 98.90 | 98.86 | 98.90 | 66 | 0.04 | | 0.04 | 4 |
| FFQ22 | 30-Day Fed Funds(Pit {Aug 22} | 98.87 | 98.83 | 98.87 | 0 | 0.04 | | 0.04 | 4 |
| FFU20 | 30-Day Fed Funds(Pit {Sep 20} | 98.67 | 98.64 | 98.67 | 5,614 | 0.04 | | 0.04 | 5 |
| FFU21 | 30-Day Fed Funds(Pit {Sep 21} | 98.90 | 98.86 | 98.90 | 138 | 0.04 | | 0.04 | 4 |
| FFU22 | 30-Day Fed Funds(Pit {Sep 22} | 98.87 | 98.83 | 98.87 | 0 | 0.04 | | 0.04 | 4 |
| FFV20 | 30-Day Fed Funds(Pit {Oct 20} | 98.71 | 98.68 | 98.71 | 23,364 | 0.04 | | 0.04 | 5 |
| FFV21 | 30-Day Fed Funds(Pit {Oct 21} | 98.91 | 98.87 | 98.91 | 108 | 0.04 | | 0.04 | 4 |
| FFV22 | 30-Day Fed Funds(Pit {Oct 22} | 98.87 | 98.83 | 98.87 | 0 | 0.04 | | 0.04 | 4 |
| FFX19 | 30-Day Fed Funds (P) {Nov 19} | 98.45 | 98.45 | 98.45 | 10,300 | 0.00 | | 0.00 | 5 |
| FFX20 | 30-Day Fed Funds(Pit {Nov 20} | 98.74 | 98.71 | 98.74 | 22,954 | 0.04 | | 0.04 | 6 |
| FFX21 | FFX21 | 98.91 | 98.87 | 98.91 | 0 | 0.04 | | 0.04 | 4 |
| FFX22 | 30-Day Fed Funds(Pit {Nov 22} | 98.87 | 98.83 | 98.87 | 0 | 0.04 | | 0.04 | 4 |
| FFZ19 | 30-Day Fed Funds (P) {Dec 19} | 98.45 | 98.45 | 98.45 | 2,125 | 0.00 | | 0.00 | 5 |
| FFZ20 | 30-Day Fed Funds(Pit {Dec 20} | 98.79 | 98.75 | 98.79 | 8,546 | 0.04 | | 0.04 | 5 |
| FFZ21 | FFZ21 | 98.90 | 98.86 | 98.90 | 0 | 0.04 | | 0.04 | 4 |
| FFZ22 | 30-Day Fed Funds(Pit {Dec 22} | 98.87 | 98.83 | 98.87 | 0 | 0.04 | | 0.04 | 4 |
| FV.C | 5-Year T-Note Continuation | 120.09 | 119.92 | 120.09 | 946,509 | 0.17 | | 0.14 | 5 |
| FVH20 | FVH20 | 120.09 | 119.92 | 120.09 | 946,509 | 0.16 | | 0.14 | 4 |
| FVM20 | FVM20 | 120.48 | 120.30 | 120.48 | 42,153 | 0.18 | | 0.15 | 4 |
| FVU20 | 5-Year T-Note (Pit) {Sep 20} | 120.48 | 120.30 | 120.48 | 0 | 0.18 | | 0.15 | 4 |
| FVZ19 | FVZ19 | 118.52 | 118.46 | 118.46 | 6,127 | 0.05 | | 0.05 | 4 |
| FZ.C | Ethanol OTC Swaps Continuation | 1.370 | 1.360 | 1.370 | 0 | 0.010 | | 0.74 | 6 |
| FZF20 | Ethanol Forward {Jan 20} | 1.339 | 1.339 | 1.339 | 0 | 0.000 | | 0.00 | 6 |
| FZF21 | Ethanol Forward {Jan 21} | 1.376 | 1.371 | 1.376 | 0 | 0.005 | | 0.36 | 4 |
| FZF22 | FZF22 | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZG20 | FZG20 | 1.342 | 1.341 | 1.341 | 0 | 0.002 | | 0.11 | 6 |
| FZG21 | FZG21 | 1.376 | 1.371 | 1.376 | 0 | 0.005 | | 0.36 | 4 |
| FZG22 | FZG22 | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZH20 | FZH20 | 1.365 | 1.360 | 1.365 | 0 | 0.005 | | 0.37 | 6 |
| FZH21 | FZH21 | 1.376 | 1.371 | 1.376 | 0 | 0.005 | | 0.36 | 4 |
| FZH22 | FZH22 | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZJ20 | Ethanol Forward {Apr 20} | 1.380 | 1.375 | 1.380 | 0 | 0.005 | | 0.36 | 6 |
| FZJ21 | Ethanol Forward {Apr 21} | 1.376 | 1.371 | 1.376 | 0 | 0.005 | | 0.36 | 4 |
| FZJ22 | FZJ22 | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZK20 | Ethanol Forward {May 20} | 1.380 | 1.375 | 1.380 | 0 | 0.005 | | 0.36 | 6 |
| FZK21 | Ethanol Forward {May 21} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZK22 | Ethanol Forward {May 22} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZM20 | Ethanol Forward {Jun 20} | 1.380 | 1.375 | 1.380 | 0 | 0.005 | | 0.36 | 6 |
| FZM21 | FZM21 | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZM22 | Ethanol Forward {Jun 22} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZN20 | FZN20 | 1.380 | 1.375 | 1.380 | 0 | 0.005 | | 0.36 | 6 |
| FZN21 | Ethanol Forward {Jul 21} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZN22 | FZN22 | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZQ20 | FZQ20 | 1.380 | 1.375 | 1.380 | 0 | 0.005 | | 0.36 | 6 |
| FZQ21 | Ethanol Forward {Aug 21} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZQ22 | Ethanol Forward {Aug 22} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZU20 | Ethanol Forward {Sep 20} | 1.380 | 1.375 | 1.380 | 0 | 0.005 | | 0.36 | 6 |
| FZU21 | Ethanol Forward {Sep 21} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZU22 | Ethanol Forward {Sep 22} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZV20 | Ethanol Forward {Oct 20} | 1.380 | 1.375 | 1.380 | 0 | 0.005 | | 0.36 | 6 |
| FZV21 | Ethanol Forward {Oct 21} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZV22 | Ethanol Forward {Oct 22} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZX19 | FZX19 | 1.431 | 1.431 | 1.431 | 0 | 0.000 | | 0.00 | 6 |
| FZX20 | Ethanol Forward {Nov 20} | 1.380 | 1.375 | 1.380 | 0 | 0.005 | | 0.36 | 6 |
| FZX21 | Ethanol Forward {Nov 21} | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |
| FZZ19 | FZZ19 | 1.375 | 1.374 | 1.374 | 0 | 0.000 | | 0.03 | 6 |
| FZZ20 | Ethanol Forward {Dec 20} | 1.376 | 1.371 | 1.376 | 0 | 0.005 | | 0.36 | 6 |
| FZZ21 | FZZ21 | 1.393 | 1.388 | 1.393 | 0 | 0.005 | | 0.36 | 4 |