| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F3 | Urea FOB Yuzhny Swap {Sep 14} | 290.75 | 289.75 | 290.75 | 0 | 1.00 |  | 0.35 | 8 |
| F3.C | Australian Wheat FOB Continuation | 290.75 | 289.75 | 290.75 | 0 | 1.00 | | 0.35 | 7 |
| F3F21 | F3F21 | 284.25 | 278.50 | 284.25 | 0 | 5.75 | | 2.06 | 4 |
| F3G21 | Australian Wheat FOB {Feb 21} | 290.75 | 289.75 | 290.75 | 0 | 1.00 | | 0.35 | 4 |
| F3H21 | Australian Wheat FOB {Mar 21} | 291.25 | 289.75 | 291.25 | 0 | 1.50 | | 0.52 | 4 |
| F3J21 | Australian Wheat FOB {Apr 21} | 292.00 | 290.75 | 292.00 | 0 | 1.25 | | 0.43 | 4 |
| F3K21 | Australian Wheat FOB {May 21} | 293.00 | 291.00 | 293.00 | 0 | 2.00 | | 0.69 | 4 |
| F3M21 | Australian Wheat FOB {Jun 21} | 293.75 | 291.50 | 293.75 | 0 | 2.25 | | 0.77 | 4 |
| F3N21 | Australian Wheat FOB {Jul 21} | 294.25 | 292.00 | 294.25 | 0 | 2.25 | | 0.77 | 4 |
| F3Q21 | Australian Wheat FOB {Aug 21} | 294.75 | 292.75 | 294.75 | 0 | 2.00 | | 0.68 | 4 |
| F3U21 | Australian Wheat FOB {Sep 21} | 295.00 | 293.50 | 295.00 | 0 | 1.50 | | 0.51 | 4 |
| F3V20 | Australian Wheat FOB {Oct 20} | 267.25 | 262.00 | 262.00 | 0 | 5.25 |  | 1.96 | 4 |
| F3V21 | F3V21 | 295.25 | 294.00 | 295.25 | 0 | 1.25 | | 0.43 | 4 |
| F3X20 | F3X20 | 262.00 | 261.50 | 261.50 | 0 | 0.50 | | 0.19 | 4 |
| F3X21 | F3X21 | 295.25 | 294.50 | 295.25 | 0 | 0.75 | | 0.25 | 4 |
| F3Z20 | Australian Wheat FOB {Dec 20} | 262.25 | 259.25 | 262.25 | 0 | 3.00 | | 1.16 | 4 |
| F3Z21 | F3Z21 | 291.50 | 291.50 | 291.50 | 0 | 0.00 |  | 0.00 | 4 |
| F4 | Urea FOB Yuzhny Swap {Sep 14} | 320.00 | 312.50 | 320.00 | 30 | 7.50 | | 2.40 | 4 |
| F4.C | 20-Year USD I/R Swap {Dec 17} | 320.00 | 312.50 | 320.00 | 30 | 7.50 | | 2.40 | 5 |
| F4F21 | Urea FOB MidEast Swa {Jan 21} | 292.50 | 292.50 | 292.50 | 0 | 0.00 | | 0.00 | 4 |
| F4G21 | Urea FOB MidEast Swa {Feb 21} | 320.00 | 312.50 | 320.00 | 0 | 7.50 | | 2.40 | 4 |
| F4H21 | Urea FOB MidEast Swa {Mar 21} | 320.00 | 311.50 | 320.00 | 0 | 8.50 | | 2.73 | 4 |
| F4V20 | Urea FOB MidEast Swa {Oct 20} | 266.00 | 265.30 | 265.30 | 0 | 0.70 | | 0.26 | 4 |
| F4X20 | Urea FOB MidEast Swa {Nov 20} | 263.50 | 263.50 | 263.50 | 0 | 0.00 | | 0.00 | 4 |
| F4Z20 | Urea FOB MidEast Swa {Dec 20} | 272.50 | 269.75 | 269.75 | 0 | 2.75 | | 1.01 | 4 |
| F7F21 | UAN FOB NOLA Swap {Jan 21} | 136.50 | 136.50 | 136.50 | 0 | 0.00 | | 0.00 | 4 |
| F7G21 | UAN FOB NOLA Swap {Feb 21} | 169.00 | 165.00 | 169.00 | 0 | 4.00 | | 2.42 | 4 |
| F7H21 | UAN FOB NOLA Swap {Mar 21} | 175.50 | 173.50 | 175.50 | 0 | 2.00 | | 1.15 | 4 |
| F7V20 | UAN FOB NOLA Swap {Oct 20} | 122.00 | 122.00 | 122.00 | 0 | 0.00 | | 0.00 | 4 |
| F7X20 | UAN FOB NOLA Swap {Nov 20} | 122.00 | 122.00 | 122.00 | 0 | 0.00 | | 0.00 | 4 |
| F7Z20 | UAN FOB NOLA Swap {Dec 20} | 124.00 | 124.00 | 124.00 | 0 | 0.00 | | 0.00 | 4 |
| F9Z20 | MAP CFR Brazil {Dec 20} | 390.38 | 380.00 | 390.38 | 0 | 10.38 | | 2.73 | 4 |
| FF | 30-Day Fed Funds (P) | 99.92 | 99.92 | 99.92 | 9,049 | 0.00 | | 0.00 | 6 |
| FF.C | 30-Day Fed Funds Continuation | 99.92 | 99.92 | 99.92 | 9,049 | 0.00 | | 0.00 | 6 |
| FFF21 | FFF21 | 99.91 | 99.91 | 99.91 | 5,311 | 0.00 | | 0.00 | 4 |
| FFF22 | 30-Day Fed Funds(Pit {Jan 22} | 99.93 | 99.92 | 99.93 | 2,694 | 0.01 | | 0.01 | 4 |
| FFF23 | 30-Day Fed Funds(Pit {Jan 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFF24 | 30-Day Fed Funds(Pit {Jan 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFF25 | 30-Day Fed Funds(Pit {Jan 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFG21 | FFG21 | 99.92 | 99.92 | 99.92 | 9,049 | 0.00 | | 0.00 | 4 |
| FFG22 | 30-Day Fed Funds(Pit {Feb 22} | 99.93 | 99.92 | 99.93 | 561 | 0.01 | | 0.01 | 4 |
| FFG23 | 30-Day Fed Funds(Pit {Feb 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFG24 | 30-Day Fed Funds(Pit {Feb 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFG25 | 30-Day Fed Funds(Pit {Feb 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFH21 | 30-Day Fed Funds(Pit {Mar 21} | 99.92 | 99.92 | 99.92 | 4,760 | 0.00 | | 0.00 | 4 |
| FFH22 | FFH22 | 99.92 | 99.91 | 99.92 | 324 | 0.01 | | 0.01 | 4 |
| FFH23 | 30-Day Fed Funds(Pit {Mar 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFH24 | 30-Day Fed Funds(Pit {Mar 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFH25 | 30-Day Fed Funds(Pit {Mar 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFJ21 | FFJ21 | 99.93 | 99.93 | 99.93 | 12,351 | 0.00 | | 0.00 | 4 |
| FFJ22 | 30-Day Fed Funds(Pit {Apr 22} | 99.92 | 99.91 | 99.92 | 534 | 0.01 | | 0.01 | 4 |
| FFJ23 | 30-Day Fed Funds(Pit {Apr 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFJ24 | 30-Day Fed Funds(Pit {Apr 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFJ25 | 30-Day Fed Funds(Pit {Apr 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFK21 | FFK21 | 99.93 | 99.93 | 99.93 | 7,857 | 0.00 | | 0.00 | 4 |
| FFK22 | FFK22 | 99.92 | 99.91 | 99.92 | 1,182 | 0.01 | | 0.01 | 4 |
| FFK23 | 30-Day Fed Funds(Pit {May 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFK24 | 30-Day Fed Funds(Pit {May 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFK25 | 30-Day Fed Funds(Pit {May 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFM21 | FFM21 | 99.93 | 99.93 | 99.93 | 298 | 0.00 | | 0.00 | 4 |
| FFM22 | 30-Day Fed Funds(Pit {Jun 22} | 99.92 | 99.91 | 99.92 | 77 | 0.01 | | 0.01 | 4 |
| FFM23 | 30-Day Fed Funds(Pit {Jun 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFM24 | 30-Day Fed Funds(Pit {Jun 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFM25 | 30-Day Fed Funds(Pit {Jun 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFN21 | 30-Day Fed Funds(Pit {Jul 21} | 99.93 | 99.93 | 99.93 | 2,185 | 0.00 | | 0.00 | 4 |
| FFN22 | FFN22 | 99.91 | 99.90 | 99.91 | 626 | 0.01 | | 0.01 | 4 |
| FFN23 | 30-Day Fed Funds(Pit {Jul 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFN24 | 30-Day Fed Funds(Pit {Jul 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFN25 | 30-Day Fed Funds(Pit {Jul 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFQ21 | 30-Day Fed Funds(Pit {Aug 21} | 99.93 | 99.93 | 99.93 | 2,810 | 0.00 | | 0.00 | 4 |
| FFQ22 | 30-Day Fed Funds(Pit {Aug 22} | 99.91 | 99.90 | 99.91 | 198 | 0.01 | | 0.01 | 4 |
| FFQ23 | 30-Day Fed Funds(Pit {Aug 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFQ24 | 30-Day Fed Funds(Pit {Aug 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFQ25 | 30-Day Fed Funds(Pit {Aug 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFU21 | 30-Day Fed Funds(Pit {Sep 21} | 99.93 | 99.93 | 99.93 | 2,153 | 0.00 | | 0.00 | 4 |
| FFU22 | 30-Day Fed Funds(Pit {Sep 22} | 99.90 | 99.89 | 99.90 | 0 | 0.01 | | 0.01 | 4 |
| FFU23 | 30-Day Fed Funds(Pit {Sep 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFU24 | 30-Day Fed Funds(Pit {Sep 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFU25 | 30-Day Fed Funds(Pit {Sep 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFV20 | 30-Day Fed Funds(Pit {Oct 20} | 99.91 | 99.91 | 99.91 | 1,538 | 0.00 | | 0.00 | 5 |
| FFV21 | 30-Day Fed Funds(Pit {Oct 21} | 99.93 | 99.92 | 99.93 | 520 | 0.01 | | 0.01 | 4 |
| FFV22 | 30-Day Fed Funds(Pit {Oct 22} | 99.89 | 99.88 | 99.89 | 114 | 0.01 | | 0.01 | 4 |
| FFV23 | 30-Day Fed Funds(Pit {Oct 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFV24 | 30-Day Fed Funds(Pit {Oct 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFV25 | 30-Day Fed Funds(Pit {Oct 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFX20 | 30-Day Fed Funds(Pit {Nov 20} | 99.91 | 99.91 | 99.91 | 1,201 | 0.00 | | 0.00 | 6 |
| FFX21 | FFX21 | 99.93 | 99.92 | 99.93 | 1,876 | 0.01 | | 0.01 | 4 |
| FFX22 | 30-Day Fed Funds(Pit {Nov 22} | 99.89 | 99.88 | 99.89 | 0 | 0.01 | | 0.01 | 4 |
| FFX23 | 30-Day Fed Funds(Pit {Nov 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFX24 | 30-Day Fed Funds(Pit {Nov 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFX25 | FFX25 | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFZ20 | 30-Day Fed Funds(Pit {Dec 20} | 99.91 | 99.91 | 99.91 | 2,641 | 0.01 | | 0.01 | 5 |
| FFZ21 | FFZ21 | 99.93 | 99.92 | 99.93 | 1,319 | 0.01 | | 0.01 | 4 |
| FFZ22 | 30-Day Fed Funds(Pit {Dec 22} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFZ23 | 30-Day Fed Funds(Pit {Dec 23} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFZ24 | 30-Day Fed Funds(Pit {Dec 24} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FFZ25 | 30-Day Fed Funds(Pit {Dec 25} | 99.85 | 99.84 | 99.85 | 0 | 0.01 | | 0.01 | 4 |
| FV.C | 5-Year T-Note Continuation | 125.62 | 125.58 | 125.58 | 1,081,422 | 0.04 | | 0.03 | 5 |
| FVH21 | 5-Year T-Note (Pit) {Mar 21} | 125.62 | 125.58 | 125.58 | 1,081,422 | 0.04 | | 0.03 | 4 |
| FVM21 | 5-Year T-Note (Pit) {Jun 21} | 125.48 | 125.44 | 125.44 | 0 | 0.04 | | 0.03 | 4 |
| FVU21 | 5-Year T-Note (Pit) {Sep 21} | 125.48 | 125.44 | 125.44 | 0 | 0.04 | | 0.03 | 4 |
| FVZ20 | 5-Year T-Note (Pit) {Dec 20} | 125.86 | 125.81 | 125.86 | 259 | 0.05 | | 0.04 | 4 |
| FZ.C | Ethanol OTC Swaps Continuation | 1.680 | 1.680 | 1.680 | 0 | 0.000 | | 0.00 | 6 |
| FZF21 | Ethanol Forward {Jan 21} | 1.584 | 1.584 | 1.584 | 0 | 0.000 | | 0.00 | 4 |
| FZF22 | FZF22 | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZF23 | Ethanol Forward {Jan 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZG21 | FZG21 | 1.680 | 1.680 | 1.680 | 0 | 0.000 | | 0.00 | 4 |
| FZG22 | FZG22 | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZG23 | Ethanol Forward {Feb 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZH21 | FZH21 | 1.738 | 1.738 | 1.738 | 0 | 0.000 | | 0.00 | 4 |
| FZH22 | FZH22 | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZH23 | Ethanol Forward {Mar 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZJ21 | Ethanol Forward {Apr 21} | 1.733 | 1.733 | 1.733 | 0 | 0.000 | | 0.00 | 4 |
| FZJ22 | FZJ22 | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZJ23 | Ethanol Forward {Apr 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZK21 | Ethanol Forward {May 21} | 1.728 | 1.728 | 1.728 | 0 | 0.000 | | 0.00 | 4 |
| FZK22 | Ethanol Forward {May 22} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZK23 | Ethanol Forward {May 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZM21 | FZM21 | 1.728 | 1.728 | 1.728 | 0 | 0.000 | | 0.00 | 4 |
| FZM22 | Ethanol Forward {Jun 22} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZM23 | Ethanol Forward {Jun 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZN21 | Ethanol Forward {Jul 21} | 1.728 | 1.728 | 1.728 | 0 | 0.000 | | 0.00 | 4 |
| FZN22 | FZN22 | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZN23 | Ethanol Forward {Jul 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZQ21 | Ethanol Forward {Aug 21} | 1.728 | 1.728 | 1.728 | 0 | 0.000 | | 0.00 | 4 |
| FZQ22 | Ethanol Forward {Aug 22} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZQ23 | Ethanol Forward {Aug 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZU21 | Ethanol Forward {Sep 21} | 1.715 | 1.715 | 1.715 | 0 | 0.000 | | 0.00 | 4 |
| FZU22 | Ethanol Forward {Sep 22} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZU23 | Ethanol Forward {Sep 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZV20 | Ethanol Forward {Oct 20} | 1.450 | 1.449 | 1.449 | 0 | 0.000 | | 0.03 | 6 |
| FZV21 | Ethanol Forward {Oct 21} | 1.715 | 1.715 | 1.715 | 0 | 0.000 | | 0.00 | 4 |
| FZV22 | Ethanol Forward {Oct 22} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZV23 | FZV23 | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZX20 | Ethanol Forward {Nov 20} | 1.406 | 1.406 | 1.406 | 0 | 0.000 | | 0.00 | 6 |
| FZX21 | Ethanol Forward {Nov 21} | 1.715 | 1.715 | 1.715 | 0 | 0.000 | | 0.00 | 4 |
| FZX22 | Ethanol Forward {Nov 22} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZX23 | Ethanol Forward {Nov 23} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZZ20 | Ethanol Forward {Dec 20} | 1.340 | 1.340 | 1.340 | 0 | 0.000 | | 0.00 | 6 |
| FZZ21 | FZZ21 | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZZ22 | Ethanol Forward {Dec 22} | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |
| FZZ23 | FZZ23 | 1.645 | 1.645 | 1.645 | 0 | 0.000 | | 0.00 | 4 |