| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YA | Aussie/Yen | 88.25 | 87.67 | 88.06 | 36 | 0.08 |  | 0.09 |   |
| YAH18 | Aussie/Yen {Mar 18} | 86.76 | 86.63 | 86.76 | 0 | 0.13 | | 0.15 | |
| YAM18 | Aussie/Yen {Jun 18} | 86.23 | 86.11 | 86.23 | 0 | 0.12 | | 0.14 | |
| YAU17 | Aussie/Yen {Sep 17} | 87.80 | 87.62 | 87.79 | 36 | 0.14 | | 0.16 | |
| YAZ17 | Aussie/Yen {Dec 17} | 87.30 | 87.16 | 87.30 | 0 | 0.14 | | 0.16 | |
| YGG18 | Gold mini-sized {Feb 18} | 1,265 | 1,264 | 1,264 | 0 | 0 |  | 0.03 | |
| YGG19 | Gold mini-sized {Feb 19} | 1,286 | 1,285 | 1,285 | 0 | -1 | | 0.04 | |
| YGJ18 | Gold mini-sized {Apr 18} | 1,268 | 1,268 | 1,268 | 0 | 0 | | 0.03 | |
| YGJ19 | Gold mini-sized {Apr 19} | 1,289 | 1,289 | 1,289 | 0 | -1 | | 0.04 | |
| YGM17 | Gold mini-sized {Jun 17} | 1,248 | 1,246 | 1,248 | 0 | 2 | | 0.13 | |
| YGM18 | Gold mini-sized {Jun 18} | 1,272 | 1,271 | 1,271 | 0 | 0 | | 0.03 | |
| YGM19 | Gold mini-sized {Jun 19} | 1,293 | 1,293 | 1,293 | 0 | -1 | | 0.04 | |
| YGM20 | Gold mini-sized {Jun 20} | 1,314 | 1,314 | 1,314 | 0 | -1 | | 0.04 | |
| YGM21 | Gold mini-sized {Jun 21} | 1,338 | 1,337 | 1,337 | 0 | -1 | | 0.04 | |
| YGM22 | Gold mini-sized {Jun 22} | 1,364 | 1,363 | 1,363 | 0 | -1 | | 0.04 | |
| YGN17 | Gold mini-sized {Jul 17} | 1,254 | 1,254 | 1,254 | 0 | 0 | | 0.03 | |
| YGQ17 | Gold mini-sized {Aug 17} | 1,258 | 1,251 | 1,254 | 416 | -1 | | 0.05 | |
| YGQ18 | Gold mini-sized {Aug 18} | 1,275 | 1,275 | 1,275 | 0 | -1 | | 0.04 | |
| YGU17 | Gold mini-sized {Sep 17} | 1,263 | 1,256 | 1,256 | 1 | 0 | | 0.03 | |
| YGV17 | Gold mini-sized {Oct 17} | 1,259 | 1,255 | 1,258 | 25 | 0 | | 0.02 | |
| YGV18 | Gold mini-sized {Oct 18} | 1,279 | 1,278 | 1,278 | 0 | -1 | | 0.04 | |
| YGZ17 | Gold mini-sized {Dec 17} | 1,264 | 1,259 | 1,261 | 45 | 0 | | 0.02 | |
| YGZ18 | Gold mini-sized {Dec 18} | 1,282 | 1,282 | 1,282 | 0 | -1 | | 0.04 | |
| YGZ19 | Gold mini-sized {Dec 19} | 1,304 | 1,303 | 1,303 | 0 | -1 | | 0.04 | |
| YGZ20 | Gold mini-sized {Dec 20} | 1,326 | 1,325 | 1,325 | 0 | -1 | | 0.04 | |
| YGZ21 | Gold mini-sized {Dec 21} | 1,351 | 1,350 | 1,350 | 0 | -1 | | 0.04 | |
| YIF18 | Silver mini-sized {Jan 18} | 16.59 | 16.57 | 16.57 | 0 | -0.01 | | 0.08 | |
| YIF19 | Silver mini-sized {Jan 19} | 17.00 | 16.99 | 16.99 | 0 | -0.02 | | 0.09 | |
| YIH18 | Silver mini-sized {Mar 18} | 16.65 | 16.64 | 16.64 | 0 | -0.01 | | 0.08 | |
| YIH19 | Silver mini-sized {Mar 19} | 17.04 | 17.03 | 17.03 | 0 | -0.02 | | 0.09 | |
| YIK18 | Silver mini-sized {May 18} | 16.72 | 16.70 | 16.70 | 0 | -0.02 | | 0.09 | |
| YIK19 | Silver mini-sized {May 19} | 17.08 | 17.06 | 17.06 | 0 | -0.02 | | 0.09 | |
| YIM17 | Silver mini-sized {Jun 17} | 16.72 | 16.58 | 16.72 | 0 | 0.14 | | 0.84 | |
| YIN17 | Silver mini-sized {Jul 17} | 16.41 | 16.40 | 16.40 | 0 | -0.01 | | 0.07 | |
| YIN18 | Silver mini-sized {Jul 18} | 16.79 | 16.77 | 16.77 | 0 | -0.02 | | 0.10 | |
| YIN19 | Silver mini-sized {Jul 19} | 17.11 | 17.09 | 17.09 | 0 | -0.01 | | 0.08 | |
| YIN20 | Silver mini-sized {Jul 20} | 17.52 | 17.50 | 17.50 | 0 | -0.01 | | 0.07 | |
| YIN21 | Silver mini-sized {Jul 21} | 17.89 | 17.88 | 17.88 | 0 | -0.01 | | 0.07 | |
| YIQ17 | Silver mini-sized {Aug 17} | 16.43 | 16.41 | 16.41 | 0 | -0.01 | | 0.09 | |
| YIU17 | Silver mini-sized {Sep 17} | 16.57 | 16.42 | 16.44 | 182 | -0.01 | | 0.09 | |
| YIU18 | Silver mini-sized {Sep 18} | 16.85 | 16.84 | 16.84 | 0 | -0.02 | | 0.09 | |
| YIZ17 | Silver mini-sized {Dec 17} | 16.67 | 16.54 | 16.54 | 8 | -0.01 | | 0.08 | |
| YIZ18 | Silver mini-sized {Dec 18} | 16.96 | 16.94 | 16.94 | 0 | -0.02 | | 0.09 | |
| YIZ19 | Silver mini-sized {Dec 19} | 17.29 | 17.28 | 17.28 | 0 | -0.01 | | 0.08 | |
| YIZ20 | Silver mini-sized {Dec 20} | 17.72 | 17.71 | 17.71 | 0 | -0.01 | | 0.07 | |
| YIZ21 | Silver mini-sized {Dec 21} | 18.07 | 18.05 | 18.05 | 0 | -0.01 | | 0.07 | |
| YNH18 | Colombian Peso {Mar 18} | 3,234 | 3,232 | 3,232 | 0 | -2 | | 0.05 | |
| YNM18 | Colombian Peso {Jun 18} | 3,198 | 3,198 | 3,198 | 0 | 0 | | 0.01 | |
| YNU17 | Colombian Peso {Sep 17} | 3,301 | 3,293 | 3,293 | 0 | -8 | | 0.23 | |
| YNZ17 | Colombian Peso {Dec 17} | 3,265 | 3,262 | 3,262 | 0 | -3 | | 0.08 | |
| YO | Mexican Peso | 0.0568 | 0.0563 | 0.0564 | 0 | -0.0002 | | 0.35 | |
| YOH18 | Mexican Peso {Mar 18} | 0.0547 | 0.0544 | 0.0544 | 0 | -0.0003 | | 0.55 | |
| YOM18 | Mexican Peso {Jun 18} | 0.0539 | 0.0537 | 0.0537 | 0 | -0.0002 | | 0.37 | |
| YOU17 | Mexican Peso {Sep 17} | 0.0562 | 0.0560 | 0.0560 | 0 | -0.0002 | | 0.36 | |
| YOZ17 | Mexican Peso {Dec 17} | 0.0554 | 0.0552 | 0.0552 | 0 | -0.0002 | | 0.36 | |
| YP | Pound/Dollar | 1.306 | 1.299 | 1.303 | 20 | 0.004 | | 0.27 | |
| YPH18 | Pound/Dollar {Mar 18} | 1.314 | 1.311 | 1.314 | 0 | 0.003 | | 0.23 | |
| YPM18 | Pound/Dollar {Jun 18} | 1.318 | 1.315 | 1.318 | 0 | 0.003 | | 0.23 | |
| YPU17 | Pound/Dollar {Sep 17} | 1.306 | 1.305 | 1.306 | 20 | 0.003 | | 0.22 | |
| YPZ17 | Pound/Dollar {Dec 17} | 1.310 | 1.307 | 1.310 | 0 | 0.003 | | 0.22 | |
| YV | NYSE Composite | 11,920 | 11,892 | 11,905 | 0 | -20 | | 0.17 | |