| Code | Name | High | Low | Close | Volume | Change |
|---|
| YC.C | Corn mini-sized Continuation | 370.5 | 362.0 | 363.8 | 665 | 17.5 |  | 2.81 |
| YCH09 | Corn mini-sized {Mar 09} | 385.5 | 376.5 | 380.0 | 129 | 15.3 | | 3.86 |
| YCH10 | Corn mini-sized {Mar 10} | 456.0 | 440.5 | 440.5 | 0 | 15.5 | | 3.40 |
| YCK09 | Corn mini-sized {May 09} | 395.3 | 391.0 | 391.0 | 4 | 15.5 | | 3.81 |
| YCK10 | Corn mini-sized {May 10} | 463.5 | 448.0 | 448.0 | 0 | 15.5 | | 3.34 |
| YCN09 | Corn mini-sized {Jul 09} | 407.3 | 399.5 | 401.8 | 75 | 15.5 | | 3.71 |
| YCN10 | Corn mini-sized {Jul 10} | 468.5 | 452.0 | 452.0 | 4 | 16.5 | | 3.52 |
| YCU08 | Corn mini-sized {Sep 08} | 547.5 | 522.3 | 547.5 | 18 | 25.3 |  | 4.83 |
| YCU09 | Corn mini-sized {Sep 09} | 427.5 | 412.0 | 412.0 | 0 | 15.5 | | 3.63 |
| YCU10 | Corn mini-sized {Sep 10} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |
| YCZ08 | Corn mini-sized {Dec 08} | 370.5 | 362.0 | 363.8 | 665 | 15.0 | | 3.96 |
| YCZ09 | Corn mini-sized {Dec 09} | 429.0 | 424.0 | 426.0 | 22 | 15.5 | | 3.51 |
| YCZ10 | Corn mini-sized {Dec 10} | 431.0 | 428.5 | 428.5 | 2 | 12.5 | | 2.83 |
| YCZ11 | Corn mini-sized {Dec 11} | 451.5 | 440.5 | 440.5 | 0 | 11.0 | | 2.44 |
| YE.C | Eurodollars mini Continuation | 97.11 | 96.91 | 97.11 | 0 | 0.06 | | 0.06 |
| YEH11 | Eurodollars mini-siz {Mar 11} | 97.11 | 96.91 | 97.11 | 0 | 0.20 | | 0.21 |
| YEM11 | Eurodollars mini-siz {Jun 11} | 96.88 | 96.67 | 96.88 | 0 | 0.22 | | 0.22 |
| YG.C | Gold mini-sized Continuation | 762.0 | 736.5 | 745.3 | 11,366 | 17.5 | | 2.29 |
| YGG09 | Gold mini-sized {Feb 09} | 764.6 | 743.8 | 748.9 | 116 | 17.6 | | 2.30 |
| YGG10 | Gold mini-sized {Feb 10} | 787.6 | 768.9 | 768.9 | 0 | 18.7 | | 2.37 |
| YGJ09 | Gold mini-sized {Apr 09} | 757.7 | 744.2 | 752.0 | 0 | 17.7 | | 2.30 |
| YGM09 | Gold mini-sized {Jun 09} | 773.0 | 755.1 | 755.1 | 0 | 17.9 | | 2.32 |
| YGM10 | Gold mini-sized {Jun 10} | 795.9 | 776.6 | 776.6 | 0 | 19.3 | | 2.42 |
| YGM11 | Gold mini-sized {Jun 11} | 840.3 | 818.9 | 818.9 | 0 | 21.4 | | 2.55 |
| YGM12 | Gold mini-sized {Jun 12} | 874.3 | 851.3 | 851.3 | 0 | 23.0 | | 2.63 |
| YGQ08 | Gold mini-sized {Aug 08} | 828.0 | 822.2 | 828.0 | 3 | 5.8 | | 0.71 |
| YGQ09 | Gold mini-sized {Aug 09} | 776.5 | 758.4 | 758.4 | 0 | 18.1 | | 2.33 |
| YGU08 | Gold mini-sized {Sep 08} | 747.9 | 738.2 | 741.1 | 8 | 17.1 | | 2.26 |
| YGV08 | Gold mini-sized {Oct 08} | 758.2 | 734.0 | 741.9 | 1,505 | 17.3 | | 2.28 |
| YGV09 | Gold mini-sized {Oct 09} | 779.9 | 761.6 | 761.6 | 0 | 18.3 | | 2.35 |
| YGX08 | Gold mini-sized {Nov 08} | 750.0 | 741.0 | 743.3 | 4 | 17.5 | | 2.30 |
| YGZ08 | Gold mini-sized {Dec 08} | 762.0 | 736.5 | 745.3 | 11,366 | 17.5 | | 2.29 |
| YGZ09 | Gold mini-sized {Dec 09} | 773.0 | 759.7 | 765.1 | 17 | 18.5 | | 2.36 |
| YGZ10 | Gold mini-sized {Dec 10} | 824.5 | 803.8 | 803.8 | 0 | 20.7 | | 2.51 |
| YGZ11 | Gold mini-sized {Dec 11} | 856.4 | 834.4 | 834.4 | 0 | 22.0 | | 2.57 |
| YGZ12 | Gold mini-sized {Dec 12} | 892.8 | 869.2 | 869.2 | 0 | 23.6 | | 2.64 |
| YI.C | Silver mini-sized Continuation | 11.03 | 10.27 | 10.60 | 5,416 | 0.31 | | 2.82 |
| YIF09 | Silver mini-sized {Jan 09} | 10.83 | 10.60 | 10.63 | 0 | 0.31 | | 2.83 |
| YIF10 | Silver mini-sized {Jan 10} | 11.26 | 10.93 | 10.93 | 0 | 0.33 | | 2.91 |
| YIH09 | Silver mini-sized {Mar 09} | 11.08 | 10.42 | 10.69 | 317 | 0.31 | | 2.83 |
| YIH10 | Silver mini-sized {Mar 10} | 11.32 | 10.99 | 10.99 | 0 | 0.33 | | 2.92 |
| YIK09 | Silver mini-sized {May 09} | 11.05 | 10.74 | 10.74 | 0 | 0.32 | | 2.85 |
| YIN09 | Silver mini-sized {Jul 09} | 10.99 | 10.79 | 10.79 | 5 | 0.32 | | 2.86 |
| YIN10 | Silver mini-sized {Jul 10} | 11.43 | 11.09 | 11.09 | 0 | 0.34 | | 2.96 |
| YIN11 | Silver mini-sized {Jul 11} | 11.74 | 11.39 | 11.39 | 0 | 0.35 | | 2.98 |
| YIN12 | Silver mini-sized {Jul 12} | 12.20 | 11.85 | 11.85 | 0 | 0.35 | | 2.87 |
| YIQ08 | Silver mini-sized {Aug 08} | 13.57 | 13.48 | 13.48 | 0 | 0.08 | | 0.62 |
| YIU08 | Silver mini-sized {Sep 08} | 10.85 | 10.27 | 10.54 | 10 | 0.30 | | 2.77 |
| YIU09 | Silver mini-sized {Sep 09} | 11.16 | 10.84 | 10.84 | 0 | 0.32 | | 2.87 |
| YIV08 | Silver mini-sized {Oct 08} | 10.80 | 10.33 | 10.57 | 34 | 0.30 | | 2.73 |
| YIX08 | Silver mini-sized {Nov 08} | 10.80 | 10.57 | 10.57 | 10 | 0.31 | | 2.81 |
| YIZ08 | Silver mini-sized {Dec 08} | 11.03 | 10.27 | 10.60 | 5,416 | 0.31 | | 2.82 |
| YIZ09 | Silver mini-sized {Dec 09} | 11.30 | 10.58 | 10.85 | 9 | 0.39 | | <