| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YA | Aussie/Yen | 82.92 | 82.54 | 82.56 | 15 | -0.22 |  | 0.26 |   |
| YAH19 | Aussie/Yen {Mar 19} | 80.86 | 80.77 | 80.77 | 0 | -0.09 | | 0.11 | |
| YAM18 | Aussie/Yen {Jun 18} | 82.44 | 82.33 | 82.33 | 15 | -0.11 | | 0.13 | |
| YAU18 | Aussie/Yen {Sep 18} | 81.95 | 81.84 | 81.84 | 0 | -0.11 | | 0.13 | |
| YAZ18 | Aussie/Yen {Dec 18} | 81.40 | 81.31 | 81.31 | 0 | -0.09 | | 0.11 | |
| YGG19 | Gold mini-sized {Feb 19} | 1,348 | 1,343 | 1,343 | 0 | -5 | | 0.37 | |
| YGG20 | Gold mini-sized {Feb 20} | 1,388 | 1,383 | 1,383 | 0 | -5 | | 0.35 | |
| YGJ18 | Gold mini-sized {Apr 18} | 1,321 | 1,316 | 1,316 | 2 | -5 | | 0.37 | |
| YGJ19 | Gold mini-sized {Apr 19} | 1,355 | 1,350 | 1,350 | 0 | -5 | | 0.37 | |
| YGK18 | Gold mini-sized {May 18} | 1,315 | 1,307 | 1,315 | 0 | -5 | | 0.37 | |
| YGM18 | Gold mini-sized {Jun 18} | 1,325 | 1,310 | 1,318 | 248 | -5 | | 0.37 | |
| YGM19 | Gold mini-sized {Jun 19} | 1,361 | 1,357 | 1,357 | 0 | -5 | | 0.36 | |
| YGM20 | Gold mini-sized {Jun 20} | 1,402 | 1,397 | 1,397 | 0 | -5 | | 0.35 | |
| YGM21 | Gold mini-sized {Jun 21} | 1,444 | 1,439 | 1,439 | 0 | -5 | | 0.34 | |
| YGM22 | Gold mini-sized {Jun 22} | 1,486 | 1,481 | 1,481 | 0 | -5 | | 0.33 | |
| YGQ18 | Gold mini-sized {Aug 18} | 1,330 | 1,321 | 1,324 | 7 | -5 | | 0.36 | |
| YGQ19 | Gold mini-sized {Aug 19} | 1,368 | 1,363 | 1,363 | 0 | -5 | | 0.36 | |
| YGV18 | Gold mini-sized {Oct 18} | 1,335 | 1,330 | 1,330 | 0 | -5 | | 0.37 | |
| YGV19 | Gold mini-sized {Oct 19} | 1,375 | 1,370 | 1,370 | 0 | -5 | | 0.36 | |
| YGZ18 | Gold mini-sized {Dec 18} | 1,342 | 1,337 | 1,337 | 0 | -5 | | 0.37 | |
| YGZ19 | Gold mini-sized {Dec 19} | 1,382 | 1,377 | 1,377 | 0 | -5 | | 0.35 | |
| YGZ20 | Gold mini-sized {Dec 20} | 1,423 | 1,418 | 1,418 | 0 | -5 | | 0.34 | |
| YGZ21 | Gold mini-sized {Dec 21} | 1,465 | 1,460 | 1,460 | 0 | -5 | | 0.33 | |
| YGZ22 | Gold mini-sized {Dec 22} | 1,507 | 1,502 | 1,502 | 0 | -5 | | 0.33 | |
| YIF19 | Silver mini-sized {Jan 19} | 16.85 | 16.84 | 16.84 | 0 | -0.01 | | 0.05 | |
| YIF20 | Silver mini-sized {Jan 20} | 17.41 | 17.40 | 17.40 | 0 | -0.01 | | 0.05 | |
| YIH19 | Silver mini-sized {Mar 19} | 16.95 | 16.94 | 16.94 | 0 | -0.01 | | 0.05 | |
| YIJ18 | Silver mini-sized {Apr 18} | 16.49 | 16.49 | 16.49 | 0 | 0.00 |  | 0.01 | |
| YIK18 | Silver mini-sized {May 18} | 16.54 | 16.32 | 16.49 | 272 | -0.01 | | 0.07 | |
| YIK19 | Silver mini-sized {May 19} | 17.05 | 17.04 | 17.04 | 0 | -0.01 | | 0.05 | |
| YIM18 | Silver mini-sized {Jun 18} | 16.54 | 16.53 | 16.53 | 0 | -0.01 | | 0.04 | |
| YIN18 | Silver mini-sized {Jul 18} | 16.64 | 16.42 | 16.57 | 178 | -0.01 | | 0.06 | |
| YIN19 | Silver mini-sized {Jul 19} | 17.14 | 17.13 | 17.13 | 0 | -0.01 | | 0.05 | |
| YIN20 | Silver mini-sized {Jul 20} | 17.68 | 17.67 | 17.67 | 0 | -0.01 | | 0.05 | |
| YIN21 | Silver mini-sized {Jul 21} | 18.18 | 18.17 | 18.17 | 0 | -0.01 | | 0.05 | |
| YIN22 | Silver mini-sized {Jul 22} | 18.67 | 18.66 | 18.66 | 0 | -0.01 | | 0.05 | |
| YIU18 | Silver mini-sized {Sep 18} | 16.76 | 16.62 | 16.66 | 5 | -0.01 | | 0.05 | |
| YIU19 | Silver mini-sized {Sep 19} | 17.24 | 17.23 | 17.23 | 0 | -0.01 | | 0.05 | |
| YIZ18 | Silver mini-sized {Dec 18} | 16.88 | 16.78 | 16.80 | 6 | -0.01 | | 0.06 | |
| YIZ19 | Silver mini-sized {Dec 19} | 17.37 | 17.36 | 17.36 | 0 | -0.01 | | 0.05 | |
| YIZ20 | Silver mini-sized {Dec 20} | 17.91 | 17.90 | 17.90 | 0 | -0.01 | | 0.05 | |
| YIZ21 | Silver mini-sized {Dec 21} | 18.40 | 18.40 | 18.40 | 0 | -0.01 | | 0.05 | |
| YIZ22 | Silver mini-sized {Dec 22} | 18.85 | 18.84 | 18.84 | 0 | -0.01 | | 0.05 | |
| YNH19 | Colombian Peso {Mar 19} | 3,502 | 3,501 | 3,501 | 0 | -1 | | 0.03 | |
| YNM18 | Colombian Peso {Jun 18} | 3,549 | 3,548 | 3,548 | 4 | -2 | | 0.05 | |
| YNU18 | Colombian Peso {Sep 18} | 3,536 | 3,533 | 3,533 | 0 | -3 | | 0.08 | |
| YNZ18 | Colombian Peso {Dec 18} | 3,518 | 3,517 | 3,517 | 0 | -2 | | 0.04 | |
| YO | Mexican Peso | 0.0533 | 0.0528 | 0.0531 | 0 | 0.0001 | | 0.19 | |
| YOH19 | Mexican Peso {Mar 19} | 0.0506 | 0.0504 | 0.0506 | 0 | 0.0001 | | 0.20 | |
| YOM18 | Mexican Peso {Jun 18} | 0.0526 | 0.0525 | 0.0526 | 0 | 0.0002 | | 0.38 | |
| YOU18 | Mexican Peso {Sep 18} | 0.0519 | 0.0517 | 0.0519 | 0 | 0.0002 | | 0.39 | |
| YOZ18 | Mexican Peso {Dec 18} | 0.0512 | 0.0510 | 0.0512 | 0 | 0.0002 | | 0.39 | |
| YP | Pound/Dollar | 1.400 | 1.389 | 1.391 | 8 | -0.001 | | 0.10 | |
| YPH19 | Pound/Dollar {Mar 19} | 1.416 | 1.414 | 1.414 | 0 | -0.002 | | 0.13 | |
| YPM18 | Pound/Dollar {Jun 18} | 1.401 | 1.394 | 1.396 | 8 | -0.002 | | 0.12 | |
| YPU18 | Pound/Dollar {Sep 18} | 1.403 | 1.402 | 1.402 | 0 | -0.002 | | 0.13 | |
| YPZ18 | Pound/Dollar {Dec 18} | 1.410 | 1.408 | 1.408 | 0 | -0.002 | | 0.11 | |