| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F3 | Urea FOB Yuzhny Swap {Sep 14} | 239.50 | 238.75 | 238.75 | 0 | 0.75 |  | 0.31 | 8 |
| F3.C | Australian Wheat FOB Continuation | 239.50 | 238.75 | 238.75 | 0 | 0.75 | | 0.31 | 8 |
| F3F21 | F3F21 | 242.50 | 241.50 | 241.50 | 0 | 1.00 | | 0.41 | 4 |
| F3G21 | Australian Wheat FOB {Feb 21} | 243.75 | 242.75 | 242.75 | 0 | 1.00 | | 0.41 | 4 |
| F3H21 | Australian Wheat FOB {Mar 21} | 245.00 | 244.25 | 244.25 | 0 | 0.75 | | 0.31 | 4 |
| F3J21 | Australian Wheat FOB {Apr 21} | 251.25 | 249.25 | 251.25 | 0 | 2.00 |  | 0.80 | 4 |
| F3K21 | Australian Wheat FOB {May 21} | 249.75 | 248.25 | 249.75 | 0 | 1.50 | | 0.60 | 4 |
| F3M20 | Australian Wheat FOB {Jun 20} | 259.50 | 254.25 | 259.50 | 0 | 5.25 | | 2.06 | 4 |
| F3M21 | Australian Wheat FOB {Jun 21} | 251.25 | 249.00 | 251.25 | 0 | 2.25 | | 0.90 | 4 |
| F3N20 | F3N20 | 260.00 | 259.75 | 260.00 | 0 | 0.25 | | 0.10 | 4 |
| F3N21 | Australian Wheat FOB {Jul 21} | 251.50 | 250.00 | 251.50 | 0 | 1.50 | | 0.60 | 4 |
| F3Q20 | Australian Wheat FOB {Aug 20} | 260.50 | 260.25 | 260.50 | 0 | 0.25 | | 0.10 | 4 |
| F3Q21 | Australian Wheat FOB {Aug 21} | 256.00 | 254.50 | 256.00 | 0 | 1.50 | | 0.59 | 4 |
| F3U20 | Australian Wheat FOB {Sep 20} | 251.50 | 251.50 | 251.50 | 0 | 0.00 |  | 0.00 | 4 |
| F3V20 | Australian Wheat FOB {Oct 20} | 239.50 | 238.75 | 238.75 | 0 | 0.75 | | 0.31 | 4 |
| F3X20 | F3X20 | 240.50 | 239.50 | 239.50 | 0 | 1.00 | | 0.42 | 4 |
| F3Z20 | Australian Wheat FOB {Dec 20} | 241.25 | 240.25 | 240.25 | 0 | 1.00 | | 0.41 | 4 |
| F4 | Urea FOB Yuzhny Swap {Sep 14} | 264.50 | 261.50 | 261.50 | 0 | 3.00 | | 1.13 | 5 |
| F4.C | 20-Year USD I/R Swap {Dec 17} | 264.50 | 261.50 | 261.50 | 0 | 3.00 | | 1.13 | 5 |
| F4N20 | Urea FOB MidEast Swa {Jul 20} | 230.50 | 229.75 | 230.50 | 0 | 0.75 | | 0.33 | 4 |
| F4Q20 | Urea FOB MidEast Swa {Aug 20} | 248.00 | 246.00 | 248.00 | 0 | 2.00 | | 0.81 | 4 |
| F4U20 | Urea FOB MidEast Swa {Sep 20} | 274.00 | 274.00 | 274.00 | 0 | 0.00 | | 0.00 | 4 |
| F4V20 | Urea FOB MidEast Swa {Oct 20} | 266.50 | 266.00 | 266.00 | 0 | 0.50 | | 0.19 | 4 |
| F4X20 | Urea FOB MidEast Swa {Nov 20} | 264.50 | 261.50 | 261.50 | 0 | 3.00 | | 1.13 | 4 |
| F7F21 | UAN FOB NOLA Swap {Jan 21} | 134.00 | 134.00 | 134.00 | 0 | 0.00 | | 0.00 | 4 |
| F7G21 | UAN FOB NOLA Swap {Feb 21} | 134.00 | 134.00 | 134.00 | 0 | 0.00 | | 0.00 | 4 |
| F7H21 | UAN FOB NOLA Swap {Mar 21} | 135.00 | 135.00 | 135.00 | 0 | 0.00 | | 0.00 | 4 |
| F7N20 | UAN FOB NOLA Swap {Jul 20} | 119.75 | 118.00 | 118.00 | 0 | 1.75 | | 1.46 | 4 |
| F7Q20 | UAN FOB NOLA Swap {Aug 20} | 124.00 | 124.00 | 124.00 | 0 | 0.00 | | 0.00 | 4 |
| F7U20 | UAN FOB NOLA Swap {Sep 20} | 124.00 | 123.00 | 124.00 | 0 | 1.00 | | 0.81 | 4 |
| F7V20 | UAN FOB NOLA Swap {Oct 20} | 128.50 | 128.50 | 128.50 | 0 | 0.00 | | 0.00 | 4 |
| F7X20 | UAN FOB NOLA Swap {Nov 20} | 128.50 | 128.50 | 128.50 | 0 | 0.00 | | 0.00 | 4 |
| F7Z20 | UAN FOB NOLA Swap {Dec 20} | 130.00 | 130.00 | 130.00 | 0 | 0.00 | | 0.00 | 4 |
| F9N20 | MAP CFR Brazil {Jul 20} | 328.75 | 328.00 | 328.75 | 0 | 0.75 | | 0.23 | 4 |
| F9Q20 | MAP CFR Brazil {Aug 20} | 326.50 | 326.50 | 326.50 | 0 | 0.00 | | 0.00 | 4 |
| F9U20 | MAP CFR Brazil {Sep 20} | 312.00 | 310.00 | 312.00 | 50 | 2.00 | | 0.65 | 4 |
| FF | 30-Day Fed Funds (P) | 99.92 | 99.92 | 99.92 | 17,271 | 0.00 | | 0.00 | 6 |
| FF.C | 30-Day Fed Funds Continuation | 99.92 | 99.92 | 99.92 | 17,271 | 0.00 | | 0.00 | 6 |
| FFF21 | FFF21 | 99.94 | 99.94 | 99.94 | 11,341 | 0.00 | | 0.00 | 4 |
| FFF22 | 30-Day Fed Funds(Pit {Jan 22} | 99.98 | 99.98 | 99.98 | 428 | 0.00 | | 0.00 | 4 |
| FFF23 | 30-Day Fed Funds(Pit {Jan 23} | 99.99 | 99.98 | 99.98 | 0 | 0.01 | | 0.01 | 4 |
| FFG21 | FFG21 | 99.95 | 99.95 | 99.95 | 5,458 | 0.00 | | 0.00 | 4 |
| FFG22 | 30-Day Fed Funds(Pit {Feb 22} | 99.98 | 99.98 | 99.98 | 109 | 0.00 | | 0.00 | 4 |
| FFG23 | 30-Day Fed Funds(Pit {Feb 23} | 99.99 | 99.98 | 99.98 | 0 | 0.01 | | 0.01 | 4 |
| FFH21 | 30-Day Fed Funds(Pit {Mar 21} | 99.95 | 99.95 | 99.95 | 4,350 | 0.00 | | 0.00 | 4 |
| FFH22 | FFH22 | 99.99 | 99.99 | 99.99 | 3 | 0.00 | | 0.00 | 4 |
| FFH23 | 30-Day Fed Funds(Pit {Mar 23} | 99.99 | 99.98 | 99.98 | 0 | 0.01 | | 0.01 | 4 |
| FFJ21 | FFJ21 | 99.96 | 99.96 | 99.96 | 3,971 | 0.00 | | 0.00 | 4 |
| FFJ22 | 30-Day Fed Funds(Pit {Apr 22} | 100.00 | 99.99 | 99.99 | 331 | 0.01 | | 0.01 | 4 |
| FFJ23 | 30-Day Fed Funds(Pit {Apr 23} | 99.99 | 99.98 | 99.98 | 0 | 0.01 | | 0.01 | 4 |
| FFK21 | FFK21 | 99.96 | 99.96 | 99.96 | 4,609 | 0.00 | | 0.00 | 4 |
| FFK22 | FFK22 | 100.00 | 99.99 | 99.99 | 91 | 0.01 | | 0.01 | 4 |
| FFK23 | 30-Day Fed Funds(Pit {May 23} | 99.99 | 99.98 | 99.98 | 0 | 0.01 | | 0.01 | 4 |
| FFM20 | 30-Day Fed Funds(Pit {Jun 20} | 99.92 | 99.92 | 99.92 | 1,818 | 0.00 | | 0.00 | 5 |
| FFM21 | FFM21 | 99.96 | 99.96 | 99.96 | 2,357 | 0.00 | | 0.00 | 4 |
| FFM22 | 30-Day Fed Funds(Pit {Jun 22} | 100.00 | 99.99 | 99.99 | 0 | 0.01 | | 0.01 | 4 |
| FFM23 | 30-Day Fed Funds(Pit {Jun 23} | 99.99 | 99.98 | 99.98 | 0 | 0.01 | | 0.01 | 4 |
| FFN20 | 30-Day Fed Funds(Pit {Jul 20} | 99.91 | 99.91 | 99.91 | 284 | 0.00 | | 0.00 | 5 |
| FFN21 | 30-Day Fed Funds(Pit {Jul 21} | 99.96 | 99.96 | 99.96 | 8,422 | 0.00 | | 0.00 | 4 |
| FFN22 | FFN22 | 100.00 | 99.99 | 99.99 | 0 | 0.01 | | 0.01 | 4 |
| FFN23 | 30-Day Fed Funds(Pit {Jul 23} | 99.99 | 99.98 | 99.98 | 0 | 0.01 | | 0.01 | 4 |
| FFQ20 | 30-Day Fed Funds(Pit {Aug 20} | 99.92 | 99.92 | 99.92 | 11,465 | 0.00 | | 0.00 | 5 |
| FFQ21 | 30-Day Fed Funds(Pit {Aug 21} | 99.97 | 99.97 | 99.97 | 3,654 | 0.00 | | 0.00 | 4 |
| FFQ22 | 30-Day Fed Funds(Pit {Aug 22} | 99.99 | 99.99 | 99.99 | 0 | 0.01 | | 0.01 | 4 |
| FFQ23 | 30-Day Fed Funds(Pit {Aug 23} | 99.99 | 99.98 | 99.98 | 0 | 0.01 | | 0.01 | 4 |
| FFU20 | 30-Day Fed Funds(Pit {Sep 20} | 99.91 | 99.91 | 99.91 | 12,235 | 0.00 | | 0.00 | 5 |
| FFU21 | 30-Day Fed Funds(Pit {Sep 21} | 99.97 | 99.97 | 99.97 | 381 | 0.00 | | 0.00 | 4 |
| FFU22 | 30-Day Fed Funds(Pit {Sep 22} | 99.99 | 99.99 | 99.99 | 0 | 0.01 | | 0.01 | 4 |
| FFV20 | 30-Day Fed Funds(Pit {Oct 20} | 99.92 | 99.92 | 99.92 | 17,271 | 0.00 | | 0.00 | 5 |
| FFV21 | 30-Day Fed Funds(Pit {Oct 21} | 99.97 | 99.97 | 99.97 | 2,272 | 0.00 | | 0.00 | 4 |
| FFV22 | 30-Day Fed Funds(Pit {Oct 22} | 99.99 | 99.99 | 99.99 | 0 | 0.01 | | 0.01 | 4 |
| FFX20 | 30-Day Fed Funds(Pit {Nov 20} | 99.93 | 99.93 | 99.93 | 6,450 | 0.00 | | 0.00 | 6 |
| FFX21 | FFX21 | 99.97 | 99.97 | 99.97 | 495 | 0.00 | | 0.00 | 4 |
| FFX22 | 30-Day Fed Funds(Pit {Nov 22} | 100.00 | 100.00 | 100.00 | 0 | 0.01 | | 0.01 | 4 |
| FFZ20 | 30-Day Fed Funds(Pit {Dec 20} | 99.93 | 99.93 | 99.93 | 9,486 | 0.00 | | 0.00 | 5 |
| FFZ21 | FFZ21 | 99.97 | 99.97 | 99.97 | 89 | 0.00 | | 0.00 | 4 |
| FFZ22 | 30-Day Fed Funds(Pit {Dec 22} | 99.99 | 99.98 | 99.98 | 0 | 0.01 | | 0.01 | 4 |
| FV.C | 5-Year T-Note Continuation | 125.98 | 125.95 | 125.95 | 674,419 | 0.03 | | 0.02 | 4 |
| FVH21 | 5-Year T-Note (Pit) {Mar 21} | 126.10 | 125.95 | 126.10 | 10 | 0.13 | | 0.10 | 4 |
| FVM20 | FVM20 | 125.99 | 125.98 | 125.98 | 489 | 0.01 | | 0.01 | 4 |
| FVU20 | 5-Year T-Note (Pit) {Sep 20} | 125.86 | 125.84 | 125.84 | 7,239 | 0.02 | | 0.01 | 4 |
| FVZ20 | 5-Year T-Note (Pit) {Dec 20} | 125.98 | 125.95 | 125.95 | 674,419 | 0.02 | | 0.02 | 4 |
| FZ.C | Ethanol OTC Swaps Continuation | 1.310 | 1.310 | 1.310 | 0 | 0.000 | | 0.00 | 5 |
| FZF21 | Ethanol Forward {Jan 21} | 1.297 | 1.297 | 1.297 | 0 | 0.000 | | 0.00 | 4 |
| FZF22 | FZF22 | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZF23 | Ethanol Forward {Jan 23} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZG21 | FZG21 | 1.297 | 1.297 | 1.297 | 0 | 0.000 | | 0.00 | 4 |
| FZG22 | FZG22 | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZG23 | Ethanol Forward {Feb 23} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZH21 | FZH21 | 1.342 | 1.342 | 1.342 | 0 | 0.000 | | 0.00 | 4 |
| FZH22 | FZH22 | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZH23 | Ethanol Forward {Mar 23} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZJ21 | Ethanol Forward {Apr 21} | 1.362 | 1.362 | 1.362 | 0 | 0.000 | | 0.00 | 4 |
| FZJ22 | FZJ22 | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZJ23 | Ethanol Forward {Apr 23} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZK21 | Ethanol Forward {May 21} | 1.379 | 1.379 | 1.379 | 0 | 0.000 | | 0.00 | 4 |
| FZK22 | Ethanol Forward {May 22} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZK23 | Ethanol Forward {May 23} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZM20 | Ethanol Forward {Jun 20} | 1.206 | 1.206 | 1.206 | 0 | 0.000 | | 0.00 | 6 |
| FZM21 | FZM21 | 1.379 | 1.379 | 1.379 | 0 | 0.000 | | 0.00 | 4 |
| FZM22 | Ethanol Forward {Jun 22} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZM23 | Ethanol Forward {Jun 23} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZN20 | FZN20 | 1.228 | 1.223 | 1.223 | 0 | 0.005 | | 0.44 | 6 |
| FZN21 | Ethanol Forward {Jul 21} | 1.379 | 1.379 | 1.379 | 0 | 0.000 | | 0.00 | 4 |
| FZN22 | FZN22 | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZN23 | Ethanol Forward {Jul 23} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZQ20 | FZQ20 | 1.170 | 1.150 | 1.150 | 0 | 0.020 | | 1.71 | 6 |
| FZQ21 | Ethanol Forward {Aug 21} | 1.379 | 1.379 | 1.379 | 0 | 0.000 | | 0.00 | 4 |
| FZQ22 | Ethanol Forward {Aug 22} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZQ23 | Ethanol Forward {Aug 23} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZU20 | Ethanol Forward {Sep 20} | 1.306 | 1.306 | 1.306 | 0 | 0.000 | | 0.00 | 6 |
| FZU21 | Ethanol Forward {Sep 21} | 1.379 | 1.379 | 1.379 | 0 | 0.000 | | 0.00 | 4 |
| FZU22 | Ethanol Forward {Sep 22} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZV20 | Ethanol Forward {Oct 20} | 1.307 | 1.307 | 1.307 | 0 | 0.000 | | 0.00 | 6 |
| FZV21 | Ethanol Forward {Oct 21} | 1.379 | 1.379 | 1.379 | 0 | 0.000 | | 0.00 | 4 |
| FZV22 | Ethanol Forward {Oct 22} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZX20 | Ethanol Forward {Nov 20} | 1.312 | 1.312 | 1.312 | 0 | 0.000 | | 0.00 | 6 |
| FZX21 | Ethanol Forward {Nov 21} | 1.379 | 1.379 | 1.379 | 0 | 0.000 | | 0.00 | 4 |
| FZX22 | Ethanol Forward {Nov 22} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZZ20 | Ethanol Forward {Dec 20} | 1.297 | 1.297 | 1.297 | 0 | 0.000 | | 0.00 | 6 |
| FZZ21 | FZZ21 | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |
| FZZ22 | Ethanol Forward {Dec 22} | 1.309 | 1.309 | 1.309 | 0 | 0.000 | | 0.00 | 4 |