| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YA | Aussie/Yen | 74.78 | 74.31 | 74.40 | 5 | -0.17 |  | 0.23 |   |
| YAH20 | Aussie/Yen {Mar 20} | 73.59 | 73.44 | 73.44 | 0 | -0.15 | | 0.20 | |
| YAM19 | Aussie/Yen {Jun 19} | 74.55 | 74.53 | 74.55 | 0 | 0.02 |  | 0.03 | |
| YAM20 | Aussie/Yen {Jun 20} | 73.30 | 73.15 | 73.15 | 0 | -0.15 | | 0.20 | |
| YAU19 | Aussie/Yen {Sep 19} | 74.24 | 74.09 | 74.09 | 5 | -0.15 | | 0.20 | |
| YAZ19 | Aussie/Yen {Dec 19} | 73.94 | 73.80 | 73.80 | 0 | -0.14 | | 0.19 | |
| YGG20 | Gold mini-sized {Feb 20} | 1,367 | 1,365 | 1,365 | 0 | -2 | | 0.14 | |
| YGG21 | Gold mini-sized {Feb 21} | 1,391 | 1,388 | 1,388 | 0 | -3 | | 0.23 | |
| YGJ20 | Gold mini-sized {Apr 20} | 1,371 | 1,369 | 1,369 | 0 | -2 | | 0.15 | |
| YGJ21 | Gold mini-sized {Apr 21} | 1,395 | 1,391 | 1,391 | 0 | -4 | | 0.26 | |
| YGK19 | Gold mini-sized {May 19} | 1,281 | 1,277 | 1,281 | 0 | 4 | | 0.32 | |
| YGM19 | Gold mini-sized {Jun 19} | 1,347 | 1,345 | 1,345 | 0 | -2 | | 0.15 | |
| YGM20 | Gold mini-sized {Jun 20} | 1,376 | 1,374 | 1,374 | 0 | -2 | | 0.15 | |
| YGM21 | Gold mini-sized {Jun 21} | 1,398 | 1,394 | 1,394 | 0 | -4 | | 0.26 | |
| YGM22 | Gold mini-sized {Jun 22} | 1,418 | 1,415 | 1,415 | 0 | -4 | | 0.25 | |
| YGM23 | Gold mini-sized {Jun 23} | 1,441 | 1,435 | 1,435 | 0 | -6 | | 0.41 | |
| YGN19 | Gold mini-sized {Jul 19} | 1,348 | 1,346 | 1,346 | 0 | -2 | | 0.15 | |
| YGQ19 | Gold mini-sized {Aug 19} | 1,367 | 1,345 | 1,349 | 111 | -2 | | 0.14 | |
| YGQ20 | Gold mini-sized {Aug 20} | 1,379 | 1,377 | 1,377 | 0 | -2 | | 0.15 | |
| YGV19 | Gold mini-sized {Oct 19} | 1,358 | 1,353 | 1,355 | 0 | -2 | | 0.14 | |
| YGV20 | Gold mini-sized {Oct 20} | 1,384 | 1,381 | 1,381 | 0 | -3 | | 0.18 | |
| YGZ19 | Gold mini-sized {Dec 19} | 1,361 | 1,357 | 1,360 | 1 | -2 | | 0.15 | |
| YGZ20 | Gold mini-sized {Dec 20} | 1,387 | 1,384 | 1,384 | 0 | -3 | | 0.22 | |
| YGZ21 | Gold mini-sized {Dec 21} | 1,408 | 1,404 | 1,404 | 0 | -4 | | 0.26 | |
| YGZ22 | Gold mini-sized {Dec 22} | 1,430 | 1,426 | 1,426 | 0 | -4 | | 0.25 | |
| YGZ23 | Gold mini-sized {Dec 23} | 1,453 | 1,446 | 1,446 | 0 | -8 | | 0.52 | |
| YIF20 | Silver mini-sized {Jan 20} | 15.21 | 15.17 | 15.17 | 0 | -0.03 | | 0.22 | |
| YIF21 | Silver mini-sized {Jan 21} | 15.58 | 15.54 | 15.54 | 0 | -0.04 | | 0.22 | |
| YIH20 | Silver mini-sized {Mar 20} | 15.27 | 15.24 | 15.24 | 0 | -0.04 | | 0.23 | |
| YIH21 | Silver mini-sized {Mar 21} | 15.62 | 15.59 | 15.59 | 0 | -0.04 | | 0.22 | |
| YIK19 | Silver mini-sized {May 19} | 14.37 | 14.28 | 14.37 | 0 | 0.09 | | 0.64 | |
| YIK20 | Silver mini-sized {May 20} | 15.33 | 15.30 | 15.30 | 0 | -0.04 | | 0.23 | |
| YIM19 | Silver mini-sized {Jun 19} | 14.98 | 14.95 | 14.95 | 0 | -0.04 | | 0.23 | |
| YIN19 | Silver mini-sized {Jul 19} | 15.15 | 14.88 | 14.96 | 184 | -0.04 | | 0.23 | |
| YIN20 | Silver mini-sized {Jul 20} | 15.39 | 15.36 | 15.36 | 0 | -0.04 | | 0.23 | |
| YIN21 | Silver mini-sized {Jul 21} | 15.73 | 15.70 | 15.70 | 0 | -0.04 | | 0.22 | |
| YIN22 | Silver mini-sized {Jul 22} | 16.06 | 16.02 | 16.02 | 0 | -0.04 | | 0.22 | |
| YIN23 | Silver mini-sized {Jul 23} | 16.39 | 16.35 | 16.35 | 0 | -0.04 | | 0.21 | |
| YIQ19 | Silver mini-sized {Aug 19} | 15.03 | 14.99 | 14.99 | 0 | -0.04 | | 0.23 | |
| YIU19 | Silver mini-sized {Sep 19} | 15.23 | 14.96 | 15.03 | 29 | -0.04 | | 0.23 | |
| YIU20 | Silver mini-sized {Sep 20} | 15.45 | 15.42 | 15.42 | 0 | -0.04 | | 0.23 | |
| YIZ19 | Silver mini-sized {Dec 19} | 15.31 | 15.14 | 15.14 | 1 | -0.04 | | 0.23 | |
| YIZ20 | Silver mini-sized {Dec 20} | 15.55 | 15.51 | 15.51 | 0 | -0.04 | | 0.23 | |
| YIZ21 | Silver mini-sized {Dec 21} | 15.87 | 15.83 | 15.83 | 0 | -0.04 | | 0.22 | |
| YIZ22 | Silver mini-sized {Dec 22} | 16.19 | 16.16 | 16.16 | 0 | -0.04 | | 0.22 | |
| YIZ23 | Silver mini-sized {Dec 23} | 16.51 | 16.48 | 16.48 | 0 | -0.04 | | 0.24 | |
| YNH20 | Colombian Peso {Mar 20} | 3,046 | 3,029 | 3,046 | 0 | 17 | | 0.56 | |
| YNM19 | Colombian Peso {Jun 19} | 3,070 | 3,061 | 3,061 | 0 | -9 | | 0.30 | |
| YNM20 | Colombian Peso {Jun 20} | 3,028 | 3,012 | 3,028 | 0 | 17 | | 0.55 | |
| YNU19 | Colombian Peso {Sep 19} | 3,076 | 3,060 | 3,076 | 0 | 17 | | 0.54 | |
| YNZ19 | Colombian Peso {Dec 19} | 3,061 | 3,044 | 3,061 | 0 | 17 | | 0.56 | |
| YO | Mexican Peso | 0.0526 | 0.0521 | 0.0526 | 0 | 0.0003 | | 0.57 | |
| YOH20 | Mexican Peso {Mar 20} | 0.0501 | 0.0499 | 0.0501 | 0 | 0.0002 | | 0.40 | |
| YOM19 | Mexican Peso {Jun 19} | 0.0522 | 0.0521 | 0.0521 | 47 | -0.0001 | | 0.19 | |
| YOM20 | Mexican Peso {Jun 20} | 0.0494 | 0.0491 | 0.0494 | 0 | 0.0003 | | 0.61 | |
| YOU19 | Mexican Peso {Sep 19} | 0.0517 | 0.0516 | 0.0517 | 0 | 0.0003 | | 0.58 | |
| YOZ19 | Mexican Peso {Dec 19} | 0.0509 | 0.0506 | 0.0509 | 0 | 0.0003 | | 0.59 | |
| YP | Pound/Dollar | 1.267 | 1.254 | 1.264 | 18 | 0.008 | | 0.66 | |
| YPH20 | Pound/Dollar {Mar 20} | 1.280 | 1.269 | 1.280 | 0 | 0.011 | | 0.84 | |
| YPM19 | Pound/Dollar {Jun 19} | 1.259 | 1.258 | 1.259 | 11 | 0.000 | | 0.01 | |
| YPM20 | Pound/Dollar {Jun 20} | 1.283 | 1.273 | 1.283 | 0 | 0.011 | | 0.84 | |
| YPU19 | Pound/Dollar {Sep 19} | 1.272 | 1.262 | 1.272 | 18 | 0.011 | | 0.86 | |
| YPZ19 | Pound/Dollar {Dec 19} | 1.276 | 1.265 | 1.276 | 0 | 0.011 | | 0.84 | |