| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YA | Aussie/Yen | 66.63 | 65.74 | 66.44 | 0 | -0.01 |  | 0.01 |   |
| YAH20 | Aussie/Yen {Mar 20} | 66.49 | 65.02 | 65.02 | 0 | -1.47 | | 2.21 | |
| YAH21 | Aussie/Yen {Mar 21} | 65.85 | 65.60 | 65.60 | 0 | -0.25 | | 0.38 | |
| YAM20 | Aussie/Yen {Jun 20} | 66.45 | 66.19 | 66.19 | 0 | -0.26 | | 0.39 | |
| YAU20 | Aussie/Yen {Sep 20} | 66.24 | 65.98 | 65.98 | 0 | -0.26 | | 0.39 | |
| YAZ20 | Aussie/Yen {Dec 20} | 66.04 | 65.77 | 65.77 | 0 | -0.27 | | 0.41 | |
| YGG21 | Gold mini-sized {Feb 21} | 1,656 | 1,645 | 1,645 | 0 | -11 | | 0.68 | |
| YGH20 | Gold mini-sized {Mar 20} | 1,650 | 1,624 | 1,624 | 0 | -26 | | 1.59 | |
| YGJ20 | Gold mini-sized {Apr 20} | 1,622 | 1,586 | 1,622 | 70 | -3 | | 0.18 | |
| YGJ21 | Gold mini-sized {Apr 21} | 1,658 | 1,646 | 1,646 | 1 | -12 | | 0.71 | |
| YGK20 | Gold mini-sized {May 20} | 1,638 | 1,637 | 1,637 | 2 | -4 | | 0.26 | |
| YGM20 | Gold mini-sized {Jun 20} | 1,668 | 1,624 | 1,643 | 36 | -11 | | 0.66 | |
| YGM21 | Gold mini-sized {Jun 21} | 1,659 | 1,647 | 1,647 | 0 | -12 | | 0.71 | |
| YGM22 | Gold mini-sized {Jun 22} | 1,673 | 1,661 | 1,661 | 0 | -12 | | 0.70 | |
| YGM23 | Gold mini-sized {Jun 23} | 1,691 | 1,679 | 1,679 | 0 | -12 | | 0.69 | |
| YGM24 | Gold mini-sized {Jun 24} | 1,710 | 1,698 | 1,698 | 0 | -12 | | 0.68 | |
| YGQ20 | Gold mini-sized {Aug 20} | 1,660 | 1,636 | 1,644 | 2 | -11 | | 0.67 | |
| YGQ21 | Gold mini-sized {Aug 21} | 1,661 | 1,649 | 1,649 | 0 | -12 | | 0.70 | |
| YGV20 | Gold mini-sized {Oct 20} | 1,655 | 1,644 | 1,644 | 0 | -11 | | 0.65 | |
| YGV21 | Gold mini-sized {Oct 21} | 1,663 | 1,651 | 1,651 | 0 | -12 | | 0.70 | |
| YGZ20 | Gold mini-sized {Dec 20} | 1,644 | 1,638 | 1,644 | 1 | -11 | | 0.66 | |
| YGZ21 | Gold mini-sized {Dec 21} | 1,664 | 1,652 | 1,652 | 0 | -12 | | 0.70 | |
| YGZ22 | Gold mini-sized {Dec 22} | 1,681 | 1,670 | 1,670 | 0 | -12 | | 0.70 | |
| YGZ23 | Gold mini-sized {Dec 23} | 1,700 | 1,688 | 1,688 | 0 | -12 | | 0.69 | |
| YGZ24 | Gold mini-sized {Dec 24} | 1,719 | 1,707 | 1,707 | 0 | -12 | | 0.68 | |
| YIF21 | Silver mini-sized {Jan 21} | 14.68 | 14.30 | 14.30 | 0 | -0.38 | | 2.60 | |
| YIF22 | Silver mini-sized {Jan 22} | 14.85 | 14.47 | 14.47 | 0 | -0.38 | | 2.55 | |
| YIH20 | Silver mini-sized {Mar 20} | 14.64 | 14.50 | 14.50 | 0 | -0.14 | | 0.97 | |
| YIH21 | Silver mini-sized {Mar 21} | 14.67 | 14.30 | 14.30 | 0 | -0.38 | | 2.58 | |
| YIJ20 | Silver mini-sized {Apr 20} | 14.48 | 14.07 | 14.07 | 6 | -0.40 | | 2.78 | |
| YIK20 | Silver mini-sized {May 20} | 14.65 | 13.85 | 14.13 | 68 | -0.40 | | 2.77 | |
| YIK21 | Silver mini-sized {May 21} | 14.70 | 14.32 | 14.32 | 0 | -0.38 | | 2.57 | |
| YIN20 | Silver mini-sized {Jul 20} | 14.42 | 14.02 | 14.18 | 10 | -0.40 | | 2.77 | |
| YIN21 | Silver mini-sized {Jul 21} | 14.73 | 14.36 | 14.36 | 0 | -0.38 | | 2.57 | |
| YIN22 | Silver mini-sized {Jul 22} | 15.00 | 14.62 | 14.62 | 0 | -0.38 | | 2.52 | |
| YIN23 | Silver mini-sized {Jul 23} | 15.28 | 14.90 | 14.90 | 0 | -0.38 | | 2.47 | |
| YIN24 | Silver mini-sized {Jul 24} | 15.55 | 15.17 | 15.17 | 0 | -0.38 | | 2.43 | |
| YIU20 | Silver mini-sized {Sep 20} | 14.62 | 14.22 | 14.22 | 0 | -0.40 | | 2.72 | |
| YIU21 | Silver mini-sized {Sep 21} | 14.76 | 14.39 | 14.39 | 0 | -0.38 | | 2.56 | |
| YIZ20 | Silver mini-sized {Dec 20} | 14.27 | 14.17 | 14.27 | 0 | -0.38 | | 2.60 | |
| YIZ21 | Silver mini-sized {Dec 21} | 14.83 | 14.45 | 14.45 | 0 | -0.38 | | 2.55 | |
| YIZ22 | Silver mini-sized {Dec 22} | 15.12 | 14.74 | 14.74 | 0 | -0.38 | | 2.50 | |
| YIZ23 | Silver mini-sized {Dec 23} | 15.39 | 15.01 | 15.01 | 0 | -0.38 | | 2.46 | |
| YIZ24 | Silver mini-sized {Dec 24} | 15.66 | 15.28 | 15.28 | 0 | -0.38 | | 2.41 | |
| YNH20 | Colombian Peso {Mar 20} | 2,658 | 2,570 | 2,570 | 0 | -88 | | 3.31 | |
| YNH21 | Colombian Peso {Mar 21} | 2,427 | 2,403 | 2,403 | 0 | -24 | | 0.99 | |
| YNM20 | Colombian Peso {Jun 20} | 2,473 | 2,448 | 2,448 | 0 | -25 | | 1.00 | |
| YNU20 | Colombian Peso {Sep 20} | 2,456 | 2,432 | 2,432 | 0 | -24 | | 0.99 | |
| YNZ20 | Colombian Peso {Dec 20} | 2,441 | 2,417 | 2,417 | 0 | -24 | | 0.98 | |
| YO | Mexican Peso | 0.0425 | 0.0407 | 0.0420 | 0 | -0.0008 | | 1.87 | |
| YOH20 | Mexican Peso {Mar 20} | 0.0455 | 0.0438 | 0.0438 | 153 | -0.0017 | | 3.74 | |
| YOH21 | Mexican Peso {Mar 21} | 0.0408 | 0.0393 | 0.0393 | 0 | -0.0015 | | 3.68 | |
| YOM20 | Mexican Peso {Jun 20} | 0.0424 | 0.0408 | 0.0408 | 0 | -0.0016 | | 3.77 | |
| YOU20 | Mexican Peso {Sep 20} | 0.0418 | 0.0402 | 0.0402 | 0 | -0.0016 | | 3.83 | |
| YOZ20 | Mexican Peso {Dec 20} | 0.0413 | 0.0398 | 0.0398 | 0 | -0.0015 | | 3.63 | |
| YP | Pound/Dollar | 1.247 | 1.232 | 1.241 | 6 | -0.004 | | 0.28 | |
| YPH20 | Pound/Dollar {Mar 20} | 1.231 | 1.223 | 1.223 | 0 | -0.007 | | 0.59 | |
| YPH21 | Pound/Dollar {Mar 21} | 1.252 | 1.242 | 1.242 | 0 | -0.010 | | 0.77 | |
| YPM20 | Pound/Dollar {Jun 20} | 1.242 | 1.236 | 1.240 | 6 | -0.010 | | 0.77 | |
| YPU20 | Pound/Dollar {Sep 20} | 1.251 | 1.241 | 1.241 | 0 | -0.010 | | 0.76 | |
| YPZ20 | Pound/Dollar {Dec 20} | 1.251 | 1.242 | 1.242 | 0 | -0.010 | | 0.76 | |