| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YA | Aussie/Yen | 80.07 | 79.77 | 79.88 | 24 | -0.17 |  | 0.22 |   |
| YAH20 | Aussie/Yen {Mar 20} | 78.40 | 78.30 | 78.30 | 0 | -0.10 | | 0.13 | |
| YAM19 | Aussie/Yen {Jun 19} | 79.67 | 79.57 | 79.57 | 24 | -0.10 | | 0.13 | |
| YAU19 | Aussie/Yen {Sep 19} | 79.24 | 79.15 | 79.15 | 0 | -0.09 | | 0.11 | |
| YAZ19 | Aussie/Yen {Dec 19} | 78.83 | 78.73 | 78.73 | 0 | -0.10 | | 0.13 | |
| YGG20 | Gold mini-sized {Feb 20} | 1,302 | 1,300 | 1,302 | 0 | 2 |  | 0.13 | |
| YGG21 | Gold mini-sized {Feb 21} | 1,333 | 1,332 | 1,333 | 0 | 2 | | 0.12 | |
| YGH19 | Gold mini-sized {Mar 19} | 1,314 | 1,310 | 1,310 | 0 | -4 | | 0.33 | |
| YGJ19 | Gold mini-sized {Apr 19} | 1,274 | 1,272 | 1,274 | 0 | 2 | | 0.13 | |
| YGJ20 | Gold mini-sized {Apr 20} | 1,308 | 1,306 | 1,308 | 0 | 2 | | 0.12 | |
| YGK19 | Gold mini-sized {May 19} | 1,275 | 1,273 | 1,275 | 0 | 2 | | 0.13 | |
| YGM19 | Gold mini-sized {Jun 19} | 1,279 | 1,273 | 1,278 | 50 | 2 | | 0.13 | |
| YGM20 | Gold mini-sized {Jun 20} | 1,313 | 1,312 | 1,313 | 0 | 2 | | 0.12 | |
| YGM21 | Gold mini-sized {Jun 21} | 1,344 | 1,342 | 1,344 | 0 | 1 | | 0.09 | |
| YGM22 | Gold mini-sized {Jun 22} | 1,369 | 1,368 | 1,369 | 0 | 1 | | 0.09 | |
| YGM23 | Gold mini-sized {Jun 23} | 1,397 | 1,396 | 1,397 | 0 | 1 | | 0.09 | |
| YGQ19 | Gold mini-sized {Aug 19} | 1,287 | 1,282 | 1,284 | 3 | 2 | | 0.13 | |
| YGQ20 | Gold mini-sized {Aug 20} | 1,319 | 1,317 | 1,319 | 0 | 2 | | 0.12 | |
| YGV19 | Gold mini-sized {Oct 19} | 1,290 | 1,288 | 1,290 | 0 | 2 | | 0.14 | |
| YGV20 | Gold mini-sized {Oct 20} | 1,323 | 1,322 | 1,323 | 0 | 2 | | 0.12 | |
| YGZ19 | Gold mini-sized {Dec 19} | 1,296 | 1,294 | 1,296 | 0 | 2 | | 0.13 | |
| YGZ20 | Gold mini-sized {Dec 20} | 1,329 | 1,327 | 1,329 | 0 | 2 | | 0.12 | |
| YGZ21 | Gold mini-sized {Dec 21} | 1,356 | 1,354 | 1,356 | 0 | 1 | | 0.09 | |
| YGZ22 | Gold mini-sized {Dec 22} | 1,383 | 1,382 | 1,383 | 0 | 1 | | 0.09 | |
| YGZ23 | Gold mini-sized {Dec 23} | 1,412 | 1,410 | 1,412 | 0 | 1 | | 0.09 | |
| YIF20 | Silver mini-sized {Jan 20} | 15.32 | 15.31 | 15.32 | 0 | 0.02 | | 0.11 | |
| YIF21 | Silver mini-sized {Jan 21} | 15.78 | 15.77 | 15.78 | 0 | 0.01 | | 0.09 | |
| YIH19 | Silver mini-sized {Mar 19} | 15.37 | 15.24 | 15.24 | 0 | -0.13 | | 0.86 | |
| YIH20 | Silver mini-sized {Mar 20} | 15.41 | 15.39 | 15.41 | 0 | 0.02 | | 0.11 | |
| YIJ19 | Silver mini-sized {Apr 19} | 14.96 | 14.94 | 14.96 | 0 | 0.02 | | 0.13 | |
| YIK19 | Silver mini-sized {May 19} | 15.01 | 14.91 | 14.98 | 117 | 0.02 | | 0.13 | |
| YIK20 | Silver mini-sized {May 20} | 15.49 | 15.48 | 15.49 | 0 | 0.01 | | 0.09 | |
| YIM19 | Silver mini-sized {Jun 19} | 15.10 | 15.02 | 15.02 | 0 | 0.02 | | 0.11 | |
| YIN19 | Silver mini-sized {Jul 19} | 15.08 | 15.03 | 15.06 | 43 | 0.02 | | 0.13 | |
| YIN20 | Silver mini-sized {Jul 20} | 15.57 | 15.55 | 15.57 | 0 | 0.01 | | 0.09 | |
| YIN21 | Silver mini-sized {Jul 21} | 15.98 | 15.96 | 15.98 | 0 | 0.01 | | 0.09 | |
| YIN22 | Silver mini-sized {Jul 22} | 16.37 | 16.36 | 16.37 | 0 | 0.01 | | 0.09 | |
| YIN23 | Silver mini-sized {Jul 23} | 16.79 | 16.78 | 16.79 | 0 | 0.01 | | 0.08 | |
| YIU19 | Silver mini-sized {Sep 19} | 15.15 | 15.13 | 15.15 | 0 | 0.02 | | 0.13 | |
| YIU20 | Silver mini-sized {Sep 20} | 15.65 | 15.63 | 15.65 | 0 | 0.01 | | 0.09 | |
| YIZ19 | Silver mini-sized {Dec 19} | 15.28 | 15.26 | 15.28 | 1 | 0.02 | | 0.12 | |
| YIZ20 | Silver mini-sized {Dec 20} | 15.75 | 15.73 | 15.75 | 0 | 0.01 | | 0.09 | |
| YIZ21 | Silver mini-sized {Dec 21} | 16.14 | 16.13 | 16.14 | 0 | 0.01 | | 0.09 | |
| YIZ22 | Silver mini-sized {Dec 22} | 16.53 | 16.51 | 16.53 | 0 | 0.01 | | 0.08 | |
| YIZ23 | Silver mini-sized {Dec 23} | 16.95 | 16.93 | 16.95 | 0 | 0.01 | | 0.08 | |
| YNH20 | Colombian Peso {Mar 20} | 3,123 | 3,114 | 3,114 | 0 | -8 | | 0.27 | |
| YNM19 | Colombian Peso {Jun 19} | 3,169 | 3,160 | 3,160 | 0 | -9 | | 0.29 | |
| YNU19 | Colombian Peso {Sep 19} | 3,152 | 3,146 | 3,146 | 0 | -6 | | 0.18 | |
| YNZ19 | Colombian Peso {Dec 19} | 3,137 | 3,131 | 3,131 | 0 | -6 | | 0.19 | |
| YO | Mexican Peso | 0.0533 | 0.0530 | 0.0531 | 0 | -0.0001 | | 0.19 | |
| YOH20 | Mexican Peso {Mar 20} | 0.0506 | 0.0504 | 0.0504 | 0 | -0.0002 | | 0.40 | |
| YOM19 | Mexican Peso {Jun 19} | 0.0528 | 0.0526 | 0.0526 | 0 | -0.0002 | | 0.38 | |
| YOU19 | Mexican Peso {Sep 19} | 0.0520 | 0.0518 | 0.0518 | 0 | -0.0002 | | 0.38 | |
| YOZ19 | Mexican Peso {Dec 19} | 0.0513 | 0.0511 | 0.0511 | 0 | -0.0002 | | 0.39 | |
| YP | Pound/Dollar | 1.300 | 1.298 | 1.298 | 88 | -0.001 | | 0.05 | |
| YPH20 | Pound/Dollar {Mar 20} | 1.318 | 1.318 | 1.318 | 0 | 0.000 |  | 0.00 | |
| YPM19 | Pound/Dollar {Jun 19} | 1.302 | 1.302 | 1.302 | 88 | 0.000 | | 0.02 | |
| YPU19 | Pound/Dollar {Sep 19} | 1.308 | 1.308 | 1.308 | 0 | 0.000 | | 0.01 | |
| YPZ19 | Pound/Dollar {Dec 19} | 1.313 | 1.313 | 1.313 | 0 | 0.000 | | 0.01 | |