| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H3 | Indian Rupee | 140.32 | 139.82 | 140.26 | 1,193 | 0.44 |  | 0.31 | 5 |
| H3.C | Indian Rupee Continuation | 139.63 | 139.41 | 139.63 | 139 | 0.42 | | 0.30 | 4 |
| H3F20 | Indian Rupee {Jan 20} | 140.47 | 140.43 | 140.47 | 1,530 | 0.04 | | 0.03 | 4 |
| H3F21 | H3F21 | 135.18 | 134.83 | 135.18 | 0 | 0.35 | | 0.26 | 4 |
| H3G20 | Indian Rupee {Feb 20} | 140.10 | 139.65 | 140.08 | 1,054 | 0.43 | | 0.31 | 4 |
| H3H20 | Indian Rupee {Mar 20} | 139.63 | 139.41 | 139.63 | 139 | 0.42 | | 0.30 | 4 |
| H3H21 | Indian Rupee {Mar 21} | 134.32 | 133.95 | 134.32 | 0 | 0.37 | | 0.28 | 4 |
| H3J20 | Indian Rupee {Apr 20} | 139.12 | 138.73 | 139.12 | 0 | 0.39 | | 0.28 | 4 |
| H3K20 | H3K20 | 138.69 | 138.33 | 138.69 | 0 | 0.36 | | 0.26 | 4 |
| H3M20 | Indian Rupee {Jun 20} | 138.26 | 137.90 | 138.26 | 0 | 0.36 | | 0.26 | 4 |
| H3M21 | H3M21 | 133.05 | 132.66 | 133.05 | 0 | 0.39 | | 0.29 | 4 |
| H3N20 | H3N20 | 137.80 | 137.43 | 137.80 | 0 | 0.37 | | 0.27 | 4 |
| H3Q20 | Indian Rupee {Aug 20} | 137.38 | 137.02 | 137.38 | 0 | 0.36 | | 0.26 | 4 |
| H3U20 | Indian Rupee {Sep 20} | 136.92 | 136.57 | 136.92 | 0 | 0.35 | | 0.26 | 4 |
| H3U21 | Indian Rupee {Sep 21} | 131.78 | 131.39 | 131.78 | 0 | 0.39 | | 0.30 | 4 |
| H3V20 | Indian Rupee {Oct 20} | 136.51 | 136.16 | 136.51 | 0 | 0.35 | | 0.26 | 4 |
| H3X19 | Indian Rupee {Nov 19} | 140.15 | 139.87 | 140.13 | 691 | 0.29 | | 0.21 | 4 |
| H3X20 | H3X20 | 136.09 | 135.75 | 136.09 | 0 | 0.34 | | 0.25 | 4 |
| H3Z19 | Indian Rupee {Dec 19} | 140.41 | 140.26 | 140.41 | 1,066 | 0.15 | | 0.11 | 5 |
| H3Z20 | H3Z20 | 135.60 | 135.25 | 135.60 | 0 | 0.35 | | 0.26 | 4 |
| H3Z21 | Indian Rupee {Dec 21} | 130.54 | 130.13 | 130.54 | 0 | 0.41 | | 0.32 | 4 |
| H4.C | E-Micro INR/USD Continuation | 139.63 | 139.21 | 139.63 | 1 | 0.42 | | 0.30 | 4 |
| H4F20 | E-Micro INR/USD {Jan 20} | 140.47 | 140.43 | 140.47 | 350 | 0.04 | | 0.03 | 4 |
| H4F21 | H4F21 | 135.18 | 134.83 | 135.18 | 0 | 0.35 | | 0.26 | 4 |
| H4G20 | E-Micro INR/USD {Feb 20} | 140.08 | 139.75 | 140.08 | 203 | 0.43 | | 0.31 | 4 |
| H4H20 | E-Micro INR/USD {Mar 20} | 139.63 | 139.21 | 139.63 | 0 | 0.42 | | 0.30 | 4 |
| H4J20 | E-Micro INR/USD {Apr 20} | 139.12 | 138.73 | 139.12 | 0 | 0.39 | | 0.28 | 4 |
| H4K20 | H4K20 | 138.69 | 138.33 | 138.69 | 0 | 0.36 | | 0.26 | 4 |
| H4M20 | H4M20 | 138.26 | 137.90 | 138.26 | 0 | 0.36 | | 0.26 | 4 |
| H4N20 | H4N20 | 137.80 | 137.43 | 137.80 | 0 | 0.37 | | 0.27 | 4 |
| H4Q20 | E-Micro INR/USD {Aug 20} | 137.38 | 137.02 | 137.38 | 0 | 0.36 | | 0.26 | 4 |
| H4U20 | E-Micro INR/USD {Sep 20} | 136.92 | 136.57 | 136.92 | 0 | 0.35 | | 0.26 | 4 |
| H4V20 | E-Micro INR/USD {Oct 20} | 136.51 | 136.16 | 136.51 | 0 | 0.35 | | 0.26 | 4 |
| H4X19 | E-Micro INR/USD {Nov 19} | 140.13 | 139.25 | 140.13 | 114 | 0.29 | | 0.21 | 4 |
| H4X20 | H4X20 | 136.09 | 135.75 | 136.09 | 0 | 0.34 | | 0.25 | 4 |
| H4Z19 | E-Micro INR/USD {Dec 19} | 140.41 | 140.33 | 140.41 | 173 | 0.15 | | 0.11 | 4 |
| H4Z20 | E-Micro INR/USD {Dec 20} | 135.60 | 135.25 | 135.60 | 0 | 0.35 | | 0.26 | 4 |
| H5 | H5 | 7.011 | 6.976 | 6.984 | 655 | 0.022 |  | 0.32 | 5 |
| H5.C | USD/offshore RMB Continuation | 7.020 | 6.980 | 6.990 | 416 | 0.030 | | 0.43 | 5 |
| H5F20 | USD/offshore RMB {Jan 20} | 6.910 | 6.900 | 6.900 | 113 | 0.012 | | 0.18 | 4 |
| H5F21 | H5F21 | 7.065 | 7.045 | 7.045 | 0 | 0.020 | | 0.28 | 4 |
| H5G20 | H5G20 | 7.008 | 6.979 | 6.987 | 226 | 0.023 | | 0.32 | 4 |
| H5G21 | USD/offshore RMB {Feb 21} | 7.069 | 7.049 | 7.049 | 0 | 0.020 | | 0.28 | 4 |
| H5H20 | USD/offshore RMB {Mar 20} | 7.015 | 6.984 | 6.992 | 416 | 0.023 | | 0.32 | 5 |
| H5H21 | USD/offshore RMB {Mar 21} | 7.074 | 7.048 | 7.054 | 0 | 0.020 | | 0.28 | 4 |
| H5H22 | H5H22 | 7.135 | 7.117 | 7.117 | 0 | 0.017 | | 0.24 | 4 |
| H5H23 | USD/offshore RMB {Mar 23} | 7.195 | 7.181 | 7.181 | 0 | 0.015 | | 0.20 | 4 |
| H5J20 | USD/offshore RMB {Apr 20} | 7.020 | 6.990 | 6.997 | 0 | 0.022 | | 0.32 | 4 |
| H5K20 | USD/offshore RMB {May 20} | 7.026 | 6.997 | 7.004 | 0 | 0.022 | | 0.31 | 4 |
| H5M20 | USD/offshore RMB {Jun 20} | 7.021 | 7.000 | 7.009 | 13 | 0.022 | | 0.31 | 5 |
| H5M21 | H5M21 | 7.089 | 7.070 | 7.070 | 0 | 0.019 | | 0.27 | 4 |
| H5M22 | USD/offshore RMB {Jun 22} | 7.150 | 7.133 | 7.133 | 0 | 0.017 | | 0.23 | 4 |
| H5N20 | USD/offshore RMB {Jul 20} | 7.035 | 7.013 | 7.013 | 0 | 0.022 | | 0.31 | 4 |
| H5Q20 | USD/offshore RMB {Aug 20} | 7.040 | 7.019 | 7.019 | 0 | 0.021 | | 0.30 | 4 |
| H5U20 | USD/offshore RMB {Sep 20} | 7.045 | 7.017 | 7.024 | 0 | 0.021 | | 0.30 | 5 |
| H5U21 | USD/offshore RMB {Sep 21} | 7.104 | 7.086 | 7.086 | 0 | 0.018 | | 0.26 | 4 |
| H5U22 | H5U22 | 7.166 | 7.150 | 7.150 | 0 | 0.016 | | 0.22 | 4 |
| H5V20 | USD/offshore RMB {Oct 20} | 7.050 | 7.029 | 7.029 | 0 | 0.021 | | 0.30 | 4 |
| H5X20 | USD/offshore RMB {Nov 20} | 7.054 | 7.034 | 7.034 | 0 | 0.021 | | 0.29 | 4 |
| H5Z19 | H5Z19 | 7.004 | 6.994 | 6.994 | 615 | 0.009 | | 0.13 | 5 |
| H5Z20 | USD/offshore RMB {Dec 20} | 7.059 | 7.031 | 7.039 | 0 | 0.020 | | 0.29 | 5 |
| H5Z21 | USD/offshore RMB {Dec 21} | 7.119 | 7.102 | 7.102 | 0 | 0.018 | | 0.25 | 4 |
| H5Z22 | USD/offshore RMB {Dec 22} | 7.181 | 7.166 | 7.166 | 0 | 0.015 | | 0.21 | 4 |
| H6.C | E-Micro USD/CNH Continuation | 7.020 | 6.990 | 6.990 | 0 | 0.030 | | 0.43 | 5 |
| H6F20 | E-Micro USD/CNH {Jan 20} | 6.912 | 6.900 | 6.900 | 0 | 0.012 | | 0.18 | 4 |
| H6F21 | E-Micro USD/CNH {Jan 21} | 7.065 | 7.045 | 7.045 | 0 | 0.020 | | 0.28 | 4 |
| H6G20 | E-Micro USD/CNH {Feb 20} | 7.010 | 6.987 | 6.987 | 0 | 0.023 | | 0.32 | 4 |
| H6G21 | E-Micro USD/CNH {Feb 21} | 7.069 | 7.049 | 7.049 | 0 | 0.020 | | 0.28 | 4 |
| H6H20 | E-Micro USD/CNH {Mar 20} | 7.015 | 6.992 | 6.992 | 0 | 0.023 | | 0.32 | 4 |
| H6J20 | E-Micro USD/CNH {Apr 20} | 7.019 | 6.997 | 6.997 | 0 | 0.022 | | 0.32 | 4 |
| H6K20 | E-Micro USD/CNH {May 20} | 7.026 | 7.004 | 7.004 | 0 | 0.022 | | 0.31 | 4 |
| H6M20 | E-Micro USD/CNH {Jun 20} | 7.030 | 7.009 | 7.009 | 0 | 0.022 | | 0.31 | 4 |
| H6N20 | E-Micro USD/CNH {Jul 20} | 7.035 | 7.013 | 7.013 | 0 | 0.022 | | 0.31 | 4 |
| H6Q20 | H6Q20 | 7.040 | 7.019 | 7.019 | 0 | 0.021 | | 0.30 | 4 |
| H6U20 | E-Micro USD/CNH {Sep 20} | 7.045 | 7.024 | 7.024 | 0 | 0.021 | | 0.30 | 4 |
| H6V20 | E-Micro USD/CNH {Oct 20} | 7.050 | 7.029 | 7.029 | 0 | 0.021 | | 0.30 | 4 |
| H6X20 | E-Micro USD/CNH {Nov 20} | 7.054 | 7.034 | 7.034 | 0 | 0.021 | | 0.29 | 4 |
| H6Z19 | E-Micro USD/CNH {Dec 19} | 7.003 | 6.994 | 6.994 | 0 | 0.009 | | 0.13 | 4 |
| H6Z20 | H6Z20 | 7.059 | 7.039 | 7.039 | 0 | 0.020 | | 0.29 | 4 |
| HE | Lean Hogs | 66.25 | 64.93 | 65.08 | 30,911 | 1.17 | | 1.77 | 6 |
| HE.C | Lean Hogs (E) Continuation | 66.25 | 64.93 | 65.08 | 30,911 | 1.17 | | 1.77 | 6 |
| HEG20 | Lean Hogs {Feb 20} | 57.00 | 55.78 | 56.20 | 5,240 | 0.90 | | 1.58 | 4 |
| HEG21 | Lean Hogs {Feb 21} | 67.93 | 67.10 | 67.80 | 225 | 0.50 | | 0.74 | 4 |
| HEJ20 | HEJ20 | 66.25 | 64.93 | 65.08 | 30,911 | 1.18 | | 1.77 | 4 |
| HEJ21 | Lean Hogs {Apr 21} | 71.33 | 70.38 | 71.33 | 50 | 0.95 | | 1.35 | 4 |
| HEK20 | HEK20 | 74.93 | 73.85 | 74.40 | 105 | 0.45 | | 0.60 | 4 |
| HEK21 | Lean Hogs {May 21} | 76.18 | 75.23 | 76.18 | 0 | 0.95 | | 1.26 | 4 |
| HEM20 | HEM20 | 82.13 | 80.85 | 81.25 | 12,210 | 0.30 | | 0.37 | 4 |
| HEM21 | Lean Hogs {Jun 21} | 80.00 | 80.00 | 80.00 | 7 | 0.75 | | 0.95 | 4 |
| HEN20 | Lean Hogs {Jul 20} | 82.98 | 81.78 | 82.43 | 6,158 | 0.03 | | 0.03 | 4 |
| HEQ20 | Lean Hogs {Aug 20} | 81.98 | 80.85 | 81.48 | 5,859 | 0.03 | | 0.03 | 4 |
| HEV20 | Lean Hogs {Oct 20} | 70.10 | 69.00 | 69.75 | 5,074 | 0.25 | | 0.36 | 4 |
| HEZ19 | Lean Hogs {Dec 19} | 60.83 | 60.28 | 60.48 | 4,024 | 0.53 | | 0.86 | 4 |
| HEZ20 | Lean Hogs {Dec 20} | 64.70 | 63.73 | 64.48 | 997 | 0.30 | | 0.47 | 4 |