| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YA | Aussie/Yen | 82.20 | 81.28 | 81.41 | 0 | -0.68 |  | 0.82 |   |
| YAH19 | Aussie/Yen {Mar 19} | 81.35 | 80.70 | 80.70 | 0 | -0.65 | | 0.80 | |
| YAM19 | Aussie/Yen {Jun 19} | 80.84 | 80.20 | 80.20 | 0 | -0.64 | | 0.79 | |
| YAU19 | Aussie/Yen {Sep 19} | 80.32 | 79.68 | 79.68 | 0 | -0.64 | | 0.80 | |
| YAZ18 | Aussie/Yen {Dec 18} | 81.91 | 81.27 | 81.27 | 0 | -0.64 | | 0.78 | |
| YGF19 | Gold mini-sized {Jan 19} | 1,229 | 1,224 | 1,224 | 0 | -4 | | 0.34 | |
| YGG19 | Gold mini-sized {Feb 19} | 1,236 | 1,227 | 1,227 | 96 | -4 | | 0.33 | |
| YGG20 | Gold mini-sized {Feb 20} | 1,268 | 1,264 | 1,264 | 0 | -4 | | 0.32 | |
| YGJ19 | Gold mini-sized {Apr 19} | 1,237 | 1,233 | 1,233 | 0 | -4 | | 0.34 | |
| YGJ20 | Gold mini-sized {Apr 20} | 1,274 | 1,270 | 1,270 | 0 | -4 | | 0.32 | |
| YGM19 | Gold mini-sized {Jun 19} | 1,243 | 1,239 | 1,239 | 0 | -4 | | 0.33 | |
| YGM20 | Gold mini-sized {Jun 20} | 1,280 | 1,276 | 1,276 | 0 | -4 | | 0.32 | |
| YGM21 | Gold mini-sized {Jun 21} | 1,316 | 1,312 | 1,312 | 0 | -4 | | 0.31 | |
| YGM22 | Gold mini-sized {Jun 22} | 1,354 | 1,349 | 1,349 | 0 | -5 | | 0.33 | |
| YGM23 | Gold mini-sized {Jun 23} | 1,392 | 1,387 | 1,387 | 0 | -5 | | 0.33 | |
| YGQ19 | Gold mini-sized {Aug 19} | 1,249 | 1,245 | 1,245 | 0 | -4 | | 0.33 | |
| YGQ20 | Gold mini-sized {Aug 20} | 1,286 | 1,282 | 1,282 | 0 | -4 | | 0.32 | |
| YGV18 | Gold mini-sized {Oct 18} | 1,233 | 1,225 | 1,225 | 0 | -8 | | 0.65 | |
| YGV19 | Gold mini-sized {Oct 19} | 1,256 | 1,251 | 1,251 | 0 | -4 | | 0.33 | |
| YGX18 | Gold mini-sized {Nov 18} | 1,223 | 1,219 | 1,219 | 0 | -4 | | 0.34 | |
| YGZ18 | Gold mini-sized {Dec 18} | 1,228 | 1,220 | 1,221 | 230 | -4 | | 0.33 | |
| YGZ19 | Gold mini-sized {Dec 19} | 1,262 | 1,258 | 1,258 | 0 | -4 | | 0.32 | |
| YGZ20 | Gold mini-sized {Dec 20} | 1,298 | 1,293 | 1,293 | 0 | -4 | | 0.32 | |
| YGZ21 | Gold mini-sized {Dec 21} | 1,335 | 1,331 | 1,331 | 0 | -4 | | 0.31 | |
| YGZ22 | Gold mini-sized {Dec 22} | 1,372 | 1,368 | 1,368 | 0 | -5 | | 0.34 | |
| YIF19 | Silver mini-sized {Jan 19} | 14.44 | 14.31 | 14.31 | 0 | -0.13 | | 0.92 | |
| YIF20 | Silver mini-sized {Jan 20} | 14.98 | 14.84 | 14.84 | 0 | -0.14 | | 0.95 | |
| YIH19 | Silver mini-sized {Mar 19} | 14.56 | 14.34 | 14.39 | 49 | -0.14 | | 0.95 | |
| YIH20 | Silver mini-sized {Mar 20} | 15.07 | 14.92 | 14.92 | 0 | -0.14 | | 0.94 | |
| YIK19 | Silver mini-sized {May 19} | 14.67 | 14.48 | 14.48 | 0 | -0.14 | | 0.95 | |
| YIK20 | Silver mini-sized {May 20} | 15.15 | 15.01 | 15.01 | 0 | -0.14 | | 0.94 | |
| YIN19 | Silver mini-sized {Jul 19} | 14.79 | 14.57 | 14.57 | 0 | -0.14 | | 0.95 | |
| YIN20 | Silver mini-sized {Jul 20} | 15.24 | 15.09 | 15.09 | 0 | -0.14 | | 0.93 | |
| YIN21 | Silver mini-sized {Jul 21} | 15.75 | 15.58 | 15.58 | 0 | -0.17 | | 1.05 | |
| YIN22 | Silver mini-sized {Jul 22} | 16.25 | 16.08 | 16.08 | 0 | -0.17 | | 1.07 | |
| YIN23 | Silver mini-sized {Jul 23} | 16.76 | 16.57 | 16.57 | 0 | -0.19 | | 1.12 | |
| YIU19 | Silver mini-sized {Sep 19} | 14.80 | 14.66 | 14.66 | 0 | -0.14 | | 0.95 | |
| YIU20 | Silver mini-sized {Sep 20} | 15.32 | 15.18 | 15.18 | 0 | -0.14 | | 0.93 | |
| YIV18 | Silver mini-sized {Oct 18} | 14.64 | 14.38 | 14.38 | 0 | -0.26 | | 1.76 | |
| YIX18 | Silver mini-sized {Nov 18} | 14.38 | 14.25 | 14.25 | 0 | -0.13 | | 0.93 | |
| YIZ18 | Silver mini-sized {Dec 18} | 14.44 | 14.19 | 14.27 | 128 | -0.13 | | 0.93 | |
| YIZ19 | Silver mini-sized {Dec 19} | 14.94 | 14.80 | 14.80 | 0 | -0.14 | | 0.95 | |
| YIZ20 | Silver mini-sized {Dec 20} | 15.46 | 15.29 | 15.29 | 0 | -0.17 | | 1.07 | |
| YIZ21 | Silver mini-sized {Dec 21} | 15.96 | 15.79 | 15.79 | 0 | -0.17 | | 1.05 | |
| YIZ22 | Silver mini-sized {Dec 22} | 16.46 | 16.28 | 16.28 | 0 | -0.18 | | 1.08 | |
| YNH19 | Colombian Peso {Mar 19} | 3,137 | 3,114 | 3,114 | 0 | -23 | | 0.73 | |
| YNM19 | Colombian Peso {Jun 19} | 3,125 | 3,103 | 3,103 | 0 | -23 | | 0.73 | |
| YNU19 | Colombian Peso {Sep 19} | 3,110 | 3,088 | 3,088 | 0 | -22 | | 0.71 | |
| YNZ18 | Colombian Peso {Dec 18} | 3,147 | 3,124 | 3,124 | 0 | -23 | | 0.73 | |
| YO | Mexican Peso | 0.0493 | 0.0487 | 0.0491 | 0 | 0.0000 |  | 0.00 | |
| YOH19 | Mexican Peso {Mar 19} | 0.0481 | 0.0481 | 0.0481 | 0 | 0.0000 | | 0.00 | |
| YOM19 | Mexican Peso {Jun 19} | 0.0474 | 0.0473 | 0.0473 | 0 | -0.0001 | | 0.21 | |
| YOU19 | Mexican Peso {Sep 19} | 0.0467 | 0.0466 | 0.0466 | 0 | -0.0001 | | 0.21 | |
| YOZ18 | Mexican Peso {Dec 18} | 0.0488 | 0.0488 | 0.0488 | 0 | 0.0000 | | 0.00 | |
| YP | Pound/Dollar | 1.289 | 1.278 | 1.278 | 13 | -0.007 | | 0.52 | |
| YPH19 | Pound/Dollar {Mar 19} | 1.293 | 1.286 | 1.286 | 0 | -0.007 | | 0.55 | |
| YPM19 | Pound/Dollar {Jun 19} | 1.299 | 1.292 | 1.292 | 0 | -0.007 | | 0.55 | |
| YPU19 | Pound/Dollar {Sep 19} | 1.305 | 1.298 | 1.298 | 0 | -0.007 | | 0.55 | |
| YPZ18 | Pound/Dollar {Dec 18} | 1.287 | 1.280 | 1.280 | 13 | -0.007 | | 0.55 | |