| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F3 | Urea FOB Yuzhny Swap {Sep 14} | 268.00 | 265.00 | 268.00 | 0 | 3.00 |  | 1.13 | 7 |
| F3.C | Australian Wheat FOB Continuation | 268.00 | 265.00 | 268.00 | 0 | 3.00 | | 1.13 | 7 |
| F3F21 | F3F21 | 289.25 | 286.50 | 286.50 | 0 | 2.75 |  | 0.95 | 4 |
| F3F22 | Australian Wheat FOB {Jan 22} | 261.75 | 258.75 | 261.75 | 0 | 3.00 | | 1.16 | 4 |
| F3G21 | Australian Wheat FOB {Feb 21} | 292.25 | 290.00 | 290.00 | 0 | 2.25 | | 0.77 | 4 |
| F3G22 | F3G22 | 262.00 | 259.00 | 262.00 | 0 | 3.00 | | 1.16 | 4 |
| F3H21 | Australian Wheat FOB {Mar 21} | 278.25 | 278.25 | 278.25 | 0 | 0.00 |  | 0.00 | 4 |
| F3H22 | F3H22 | 262.25 | 259.25 | 262.25 | 0 | 3.00 | | 1.16 | 4 |
| F3J21 | Australian Wheat FOB {Apr 21} | 267.25 | 264.75 | 267.25 | 0 | 2.50 | | 0.94 | 4 |
| F3K21 | Australian Wheat FOB {May 21} | 268.00 | 265.00 | 268.00 | 0 | 3.00 | | 1.13 | 4 |
| F3M21 | Australian Wheat FOB {Jun 21} | 267.50 | 264.50 | 267.50 | 0 | 3.00 | | 1.13 | 4 |
| F3N21 | Australian Wheat FOB {Jul 21} | 267.50 | 264.50 | 267.50 | 0 | 3.00 | | 1.13 | 4 |
| F3Q21 | Australian Wheat FOB {Aug 21} | 269.00 | 266.00 | 269.00 | 0 | 3.00 | | 1.13 | 4 |
| F3U21 | Australian Wheat FOB {Sep 21} | 270.00 | 267.00 | 270.00 | 0 | 3.00 | | 1.12 | 4 |
| F3V21 | F3V21 | 270.25 | 267.25 | 270.25 | 0 | 3.00 | | 1.12 | 4 |
| F3X21 | F3X21 | 270.75 | 267.75 | 270.75 | 0 | 3.00 | | 1.12 | 4 |
| F3Z21 | F3Z21 | 265.00 | 262.00 | 265.00 | 0 | 3.00 | | 1.15 | 4 |
| F4 | Urea FOB Yuzhny Swap {Sep 14} | 324.00 | 320.00 | 320.00 | 0 | 4.00 | | 1.23 | 5 |
| F4.C | 20-Year USD I/R Swap {Dec 17} | 324.00 | 320.00 | 320.00 | 0 | 4.00 | | 1.23 | 5 |
| F4F21 | Urea FOB MidEast Swa {Jan 21} | 303.00 | 303.00 | 303.00 | 0 | 0.00 | | 0.00 | 4 |
| F4G21 | Urea FOB MidEast Swa {Feb 21} | 365.00 | 364.38 | 364.38 | 0 | 0.62 | | 0.17 | 4 |
| F4H21 | Urea FOB MidEast Swa {Mar 21} | 364.00 | 362.50 | 362.50 | 0 | 1.50 | | 0.41 | 4 |
| F4J21 | F4J21 | 343.50 | 341.00 | 343.50 | 0 | 2.50 | | 0.73 | 4 |
| F4K21 | Urea FOB MidEast Swa {May 21} | 324.00 | 320.00 | 320.00 | 0 | 4.00 | | 1.23 | 4 |
| F7F21 | UAN FOB NOLA Swap {Jan 21} | 146.50 | 146.50 | 146.50 | 0 | 0.00 | | 0.00 | 4 |
| F7G21 | UAN FOB NOLA Swap {Feb 21} | 211.25 | 209.00 | 211.25 | 0 | 2.25 | | 1.08 | 4 |
| F7H21 | UAN FOB NOLA Swap {Mar 21} | 268.50 | 268.50 | 268.50 | 0 | 1.00 | | 0.37 | 4 |
| FF | 30-Day Fed Funds (P) | 99.92 | 99.92 | 99.92 | 66,676 | 0.00 | | 0.00 | 7 |
| FF.C | 30-Day Fed Funds Continuation | 99.92 | 99.92 | 99.92 | 66,676 | 0.00 | | 0.00 | 7 |
| FFF21 | FFF21 | 99.91 | 99.91 | 99.91 | 1,002 | 0.00 | | 0.00 | 4 |
| FFF22 | 30-Day Fed Funds(Pit {Jan 22} | 99.91 | 99.90 | 99.90 | 27,440 | 0.01 | | 0.01 | 4 |
| FFF23 | 30-Day Fed Funds(Pit {Jan 23} | 99.76 | 99.74 | 99.74 | 1,045 | 0.02 | | 0.02 | 4 |
| FFF24 | 30-Day Fed Funds(Pit {Jan 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFF25 | 30-Day Fed Funds(Pit {Jan 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFF26 | FFF26 | 99.35 | 99.33 | 99.33 | 0 | 0.02 | | 0.02 | 4 |
| FFG21 | FFG21 | 99.93 | 99.92 | 99.92 | 1,457 | 0.00 | | 0.00 | 4 |
| FFG22 | 30-Day Fed Funds(Pit {Feb 22} | 99.91 | 99.90 | 99.90 | 9,482 | 0.01 | | 0.01 | 4 |
| FFG23 | 30-Day Fed Funds(Pit {Feb 23} | 99.72 | 99.71 | 99.71 | 22 | 0.02 | | 0.02 | 4 |
| FFG24 | 30-Day Fed Funds(Pit {Feb 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFG25 | 30-Day Fed Funds(Pit {Feb 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFG26 | FFG26 | 99.35 | 99.33 | 99.33 | 0 | 0.02 | | 0.02 | 4 |
| FFH21 | 30-Day Fed Funds(Pit {Mar 21} | 99.93 | 99.93 | 99.93 | 103 | 0.00 | | 0.00 | 4 |
| FFH22 | FFH22 | 99.90 | 99.90 | 99.90 | 2,263 | 0.01 | | 0.01 | 4 |
| FFH23 | 30-Day Fed Funds(Pit {Mar 23} | 99.68 | 99.66 | 99.66 | 10 | 0.02 | | 0.02 | 4 |
| FFH24 | 30-Day Fed Funds(Pit {Mar 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFH25 | 30-Day Fed Funds(Pit {Mar 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFH26 | FFH26 | 99.35 | 99.33 | 99.33 | 0 | 0.02 | | 0.02 | 4 |
| FFJ21 | FFJ21 | 99.93 | 99.93 | 99.93 | 31,666 | 0.00 | | 0.00 | 4 |
| FFJ22 | 30-Day Fed Funds(Pit {Apr 22} | 99.90 | 99.89 | 99.89 | 6,713 | 0.01 | | 0.01 | 4 |
| FFJ23 | 30-Day Fed Funds(Pit {Apr 23} | 99.66 | 99.64 | 99.64 | 0 | 0.02 | | 0.02 | 4 |
| FFJ24 | 30-Day Fed Funds(Pit {Apr 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFJ25 | 30-Day Fed Funds(Pit {Apr 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFK21 | FFK21 | 99.92 | 99.92 | 99.92 | 66,676 | 0.01 | | 0.01 | 4 |
| FFK22 | FFK22 | 99.89 | 99.89 | 99.89 | 1,857 | 0.01 | | 0.01 | 4 |
| FFK23 | 30-Day Fed Funds(Pit {May 23} | 99.65 | 99.63 | 99.63 | 0 | 0.02 | | 0.02 | 4 |
| FFK24 | 30-Day Fed Funds(Pit {May 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFK25 | 30-Day Fed Funds(Pit {May 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFM21 | FFM21 | 99.92 | 99.91 | 99.91 | 31,955 | 0.01 | | 0.01 | 4 |
| FFM22 | 30-Day Fed Funds(Pit {Jun 22} | 99.88 | 99.87 | 99.87 | 2,066 | 0.01 | | 0.01 | 4 |
| FFM23 | 30-Day Fed Funds(Pit {Jun 23} | 99.64 | 99.62 | 99.62 | 0 | 0.02 | | 0.02 | 4 |
| FFM24 | 30-Day Fed Funds(Pit {Jun 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFM25 | 30-Day Fed Funds(Pit {Jun 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFN21 | 30-Day Fed Funds(Pit {Jul 21} | 99.91 | 99.91 | 99.91 | 24,437 | 0.01 | | 0.01 | 4 |
| FFN22 | FFN22 | 99.87 | 99.86 | 99.86 | 4,265 | 0.01 | | 0.01 | 4 |
| FFN23 | 30-Day Fed Funds(Pit {Jul 23} | 99.63 | 99.61 | 99.61 | 0 | 0.02 | | 0.02 | 4 |
| FFN24 | 30-Day Fed Funds(Pit {Jul 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFN25 | 30-Day Fed Funds(Pit {Jul 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFQ21 | 30-Day Fed Funds(Pit {Aug 21} | 99.91 | 99.91 | 99.91 | 17,906 | 0.01 | | 0.01 | 4 |
| FFQ22 | 30-Day Fed Funds(Pit {Aug 22} | 99.86 | 99.85 | 99.85 | 1,999 | 0.01 | | 0.01 | 4 |
| FFQ23 | 30-Day Fed Funds(Pit {Aug 23} | 99.63 | 99.61 | 99.61 | 0 | 0.02 | | 0.02 | 4 |
| FFQ24 | 30-Day Fed Funds(Pit {Aug 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFQ25 | 30-Day Fed Funds(Pit {Aug 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFU21 | 30-Day Fed Funds(Pit {Sep 21} | 99.91 | 99.91 | 99.91 | 7,650 | 0.01 | | 0.01 | 4 |
| FFU22 | 30-Day Fed Funds(Pit {Sep 22} | 99.85 | 99.84 | 99.84 | 278 | 0.01 | | 0.01 | 4 |
| FFU23 | 30-Day Fed Funds(Pit {Sep 23} | 99.63 | 99.61 | 99.61 | 0 | 0.02 | | 0.02 | 4 |
| FFU24 | 30-Day Fed Funds(Pit {Sep 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFU25 | 30-Day Fed Funds(Pit {Sep 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFV21 | 30-Day Fed Funds(Pit {Oct 21} | 99.91 | 99.91 | 99.91 | 7,455 | 0.01 | | 0.01 | 4 |
| FFV22 | 30-Day Fed Funds(Pit {Oct 22} | 99.83 | 99.82 | 99.82 | 1,923 | 0.01 | | 0.01 | 4 |
| FFV23 | 30-Day Fed Funds(Pit {Oct 23} | 99.63 | 99.61 | 99.61 | 0 | 0.02 | | 0.02 | 4 |
| FFV24 | 30-Day Fed Funds(Pit {Oct 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFV25 | 30-Day Fed Funds(Pit {Oct 25} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFX21 | FFX21 | 99.91 | 99.91 | 99.91 | 14,122 | 0.01 | | 0.01 | 4 |
| FFX22 | 30-Day Fed Funds(Pit {Nov 22} | 99.81 | 99.79 | 99.79 | 706 | 0.02 | | 0.02 | 4 |
| FFX23 | 30-Day Fed Funds(Pit {Nov 23} | 99.63 | 99.61 | 99.61 | 0 | 0.02 | | 0.02 | 4 |
| FFX24 | 30-Day Fed Funds(Pit {Nov 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFX25 | FFX25 | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFZ21 | FFZ21 | 99.91 | 99.91 | 99.91 | 7,706 | 0.01 | | 0.01 | 4 |
| FFZ22 | 30-Day Fed Funds(Pit {Dec 22} | 99.78 | 99.76 | 99.76 | 388 | 0.02 | | 0.02 | 4 |
| FFZ23 | 30-Day Fed Funds(Pit {Dec 23} | 99.61 | 99.59 | 99.59 | 0 | 0.02 | | 0.02 | 4 |
| FFZ24 | 30-Day Fed Funds(Pit {Dec 24} | 99.57 | 99.55 | 99.55 | 0 | 0.02 | | 0.02 | 4 |
| FFZ25 | 30-Day Fed Funds(Pit {Dec 25} | 99.45 | 99.43 | 99.43 | 0 | 0.02 | | 0.02 | 4 |
| FV.C | 5-Year T-Note Continuation | 124.12 | 123.96 | 123.96 | 967,811 | 0.16 | | 0.13 | 5 |
| FVH21 | 5-Year T-Note (Pit) {Mar 21} | 124.14 | 124.11 | 124.11 | 3,080 | 0.03 | | 0.03 | 4 |
| FVM21 | 5-Year T-Note (Pit) {Jun 21} | 124.12 | 123.96 | 123.96 | 967,811 | 0.16 | | 0.13 | 4 |
| FVU21 | 5-Year T-Note (Pit) {Sep 21} | 123.55 | 123.40 | 123.40 | 0 | 0.16 | | 0.13 | 4 |
| FVZ21 | FVZ21 | 123.48 | 123.33 | 123.33 | 0 | 0.16 | | 0.13 | 4 |
| FZ.C | Ethanol OTC Swaps Continuation | 2.010 | 2.010 | 2.010 | 0 | 0.000 | | 0.00 | 6 |
| FZF21 | Ethanol Forward {Jan 21} | 1.564 | 1.558 | 1.564 | 0 | 0.006 | | 0.37 | 4 |
| FZF22 | FZF22 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZF23 | Ethanol Forward {Jan 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZF24 | FZF24 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZG21 | FZG21 | 1.697 | 1.697 | 1.697 | 0 | 0.000 | | 0.00 | 4 |
| FZG22 | FZG22 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZG23 | Ethanol Forward {Feb 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZG24 | FZG24 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZH21 | FZH21 | 1.807 | 1.807 | 1.807 | 0 | 0.000 | | 0.00 | 4 |
| FZH22 | FZH22 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZH23 | Ethanol Forward {Mar 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZH24 | FZH24 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZJ21 | Ethanol Forward {Apr 21} | 1.961 | 1.961 | 1.961 | 0 | 0.000 | | 0.00 | 4 |
| FZJ22 | FZJ22 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZJ23 | Ethanol Forward {Apr 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZK21 | Ethanol Forward {May 21} | 2.010 | 2.010 | 2.010 | 0 | 0.000 | | 0.00 | 4 |
| FZK22 | Ethanol Forward {May 22} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZK23 | Ethanol Forward {May 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZM21 | FZM21 | 2.010 | 2.010 | 2.010 | 0 | 0.000 | | 0.00 | 4 |
| FZM22 | Ethanol Forward {Jun 22} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZM23 | Ethanol Forward {Jun 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZN21 | Ethanol Forward {Jul 21} | 1.950 | 1.950 | 1.950 | 0 | 0.000 | | 0.00 | 4 |
| FZN22 | FZN22 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZN23 | Ethanol Forward {Jul 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZQ21 | Ethanol Forward {Aug 21} | 1.950 | 1.950 | 1.950 | 0 | 0.000 | | 0.00 | 4 |
| FZQ22 | Ethanol Forward {Aug 22} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZQ23 | Ethanol Forward {Aug 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZU21 | Ethanol Forward {Sep 21} | 1.937 | 1.937 | 1.937 | 0 | 0.000 | | 0.00 | 4 |
| FZU22 | Ethanol Forward {Sep 22} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZU23 | Ethanol Forward {Sep 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZV21 | Ethanol Forward {Oct 21} | 1.937 | 1.937 | 1.937 | 0 | 0.000 | | 0.00 | 4 |
| FZV22 | Ethanol Forward {Oct 22} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZV23 | FZV23 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZX21 | Ethanol Forward {Nov 21} | 1.937 | 1.937 | 1.937 | 0 | 0.000 | | 0.00 | 4 |
| FZX22 | Ethanol Forward {Nov 22} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZX23 | Ethanol Forward {Nov 23} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZZ21 | FZZ21 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZZ22 | Ethanol Forward {Dec 22} | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |
| FZZ23 | FZZ23 | 1.867 | 1.867 | 1.867 | 0 | 0.000 | | 0.00 | 4 |