| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YA | Aussie/Yen | 72.23 | 71.81 | 72.06 | 0 | 0.20 |  | 0.28 |   |
| YAH20 | Aussie/Yen {Mar 20} | 71.43 | 71.22 | 71.43 | 0 | 0.21 | | 0.29 | |
| YAM20 | Aussie/Yen {Jun 20} | 71.18 | 70.99 | 71.18 | 0 | 0.19 | | 0.27 | |
| YAU19 | Aussie/Yen {Sep 19} | 72.01 | 71.80 | 72.01 | 0 | 0.21 | | 0.29 | |
| YAZ19 | Aussie/Yen {Dec 19} | 71.76 | 71.54 | 71.76 | 0 | 0.22 | | 0.31 | |
| YGG20 | Gold mini-sized {Feb 20} | 1,537 | 1,529 | 1,529 | 0 | -8 |  | 0.51 | |
| YGG21 | Gold mini-sized {Feb 21} | 1,560 | 1,553 | 1,553 | 0 | -8 | | 0.48 | |
| YGJ20 | Gold mini-sized {Apr 20} | 1,542 | 1,534 | 1,534 | 0 | -8 | | 0.51 | |
| YGJ21 | Gold mini-sized {Apr 21} | 1,564 | 1,556 | 1,556 | 0 | -8 | | 0.48 | |
| YGM20 | Gold mini-sized {Jun 20} | 1,546 | 1,538 | 1,538 | 0 | -8 | | 0.50 | |
| YGM21 | Gold mini-sized {Jun 21} | 1,567 | 1,559 | 1,559 | 0 | -8 | | 0.48 | |
| YGM22 | Gold mini-sized {Jun 22} | 1,588 | 1,581 | 1,581 | 0 | -8 | | 0.47 | |
| YGM23 | Gold mini-sized {Jun 23} | 1,609 | 1,602 | 1,602 | 0 | -8 | | 0.47 | |
| YGM24 | Gold mini-sized {Jun 24} | 1,632 | 1,625 | 1,625 | 0 | -8 | | 0.46 | |
| YGN19 | Gold mini-sized {Jul 19} | 1,420 | 1,419 | 1,420 | 0 | 1 | | 0.08 | |
| YGQ19 | Gold mini-sized {Aug 19} | 1,520 | 1,513 | 1,513 | 0 | -7 | | 0.47 | |
| YGQ20 | Gold mini-sized {Aug 20} | 1,550 | 1,542 | 1,542 | 0 | -8 | | 0.50 | |
| YGU19 | Gold mini-sized {Sep 19} | 1,522 | 1,514 | 1,514 | 0 | -8 | | 0.50 | |
| YGV19 | Gold mini-sized {Oct 19} | 1,529 | 1,510 | 1,518 | 4 | -8 | | 0.50 | |
| YGV20 | Gold mini-sized {Oct 20} | 1,553 | 1,546 | 1,546 | 0 | -8 | | 0.49 | |
| YGZ19 | Gold mini-sized {Dec 19} | 1,539 | 1,515 | 1,524 | 141 | -8 | | 0.50 | |
| YGZ20 | Gold mini-sized {Dec 20} | 1,557 | 1,549 | 1,549 | 0 | -8 | | 0.48 | |
| YGZ21 | Gold mini-sized {Dec 21} | 1,578 | 1,570 | 1,570 | 0 | -8 | | 0.48 | |
| YGZ22 | Gold mini-sized {Dec 22} | 1,599 | 1,591 | 1,591 | 0 | -8 | | 0.47 | |
| YGZ23 | Gold mini-sized {Dec 23} | 1,620 | 1,613 | 1,613 | 0 | -8 | | 0.46 | |
| YIF20 | Silver mini-sized {Jan 20} | 17.39 | 17.30 | 17.30 | 0 | -0.09 | | 0.52 | |
| YIF21 | Silver mini-sized {Jan 21} | 17.74 | 17.65 | 17.65 | 0 | -0.09 | | 0.49 | |
| YIH20 | Silver mini-sized {Mar 20} | 17.47 | 17.38 | 17.38 | 0 | -0.09 | | 0.52 | |
| YIH21 | Silver mini-sized {Mar 21} | 17.79 | 17.70 | 17.70 | 0 | -0.09 | | 0.49 | |
| YIK20 | Silver mini-sized {May 20} | 17.53 | 17.44 | 17.44 | 0 | -0.09 | | 0.52 | |
| YIK21 | Silver mini-sized {May 21} | 17.84 | 17.76 | 17.76 | 0 | -0.09 | | 0.49 | |
| YIN19 | Silver mini-sized {Jul 19} | 16.37 | 16.33 | 16.37 | 0 | 0.04 | | 0.26 | |
| YIN20 | Silver mini-sized {Jul 20} | 17.58 | 17.49 | 17.49 | 0 | -0.09 | | 0.51 | |
| YIN21 | Silver mini-sized {Jul 21} | 17.90 | 17.81 | 17.81 | 0 | -0.09 | | 0.49 | |
| YIN22 | Silver mini-sized {Jul 22} | 18.22 | 18.13 | 18.13 | 0 | -0.09 | | 0.48 | |
| YIN23 | Silver mini-sized {Jul 23} | 18.53 | 18.44 | 18.44 | 0 | -0.09 | | 0.47 | |
| YIN24 | Silver mini-sized {Jul 24} | 18.82 | 18.74 | 18.74 | 0 | -0.09 | | 0.46 | |
| YIQ19 | Silver mini-sized {Aug 19} | 17.19 | 17.10 | 17.10 | 0 | -0.09 | | 0.54 | |
| YIU19 | Silver mini-sized {Sep 19} | 17.26 | 17.00 | 17.12 | 84 | -0.09 | | 0.53 | |
| YIU20 | Silver mini-sized {Sep 20} | 17.63 | 17.54 | 17.54 | 0 | -0.09 | | 0.50 | |
| YIV19 | Silver mini-sized {Oct 19} | 17.25 | 17.16 | 17.16 | 0 | -0.09 | | 0.53 | |
| YIZ19 | Silver mini-sized {Dec 19} | 17.42 | 17.15 | 17.26 | 40 | -0.09 | | 0.52 | |
| YIZ20 | Silver mini-sized {Dec 20} | 17.71 | 17.62 | 17.62 | 0 | -0.09 | | 0.49 | |
| YIZ21 | Silver mini-sized {Dec 21} | 18.03 | 17.95 | 17.95 | 0 | -0.09 | | 0.48 | |
| YIZ22 | Silver mini-sized {Dec 22} | 18.35 | 18.26 | 18.26 | 0 | -0.09 | | 0.47 | |
| YIZ23 | Silver mini-sized {Dec 23} | 18.64 | 18.55 | 18.55 | 0 | -0.09 | | 0.47 | |
| YNH20 | Colombian Peso {Mar 20} | 2,872 | 2,840 | 2,872 | 0 | 32 | | 1.12 | |
| YNM20 | Colombian Peso {Jun 20} | 2,853 | 2,822 | 2,853 | 0 | 31 | | 1.10 | |
| YNU19 | Colombian Peso {Sep 19} | 2,909 | 2,876 | 2,909 | 0 | 33 | | 1.14 | |
| YNZ19 | Colombian Peso {Dec 19} | 2,890 | 2,858 | 2,890 | 0 | 32 | | 1.13 | |
| YO | Mexican Peso | 0.0512 | 0.0508 | 0.0508 | 0 | -0.0002 | | 0.39 | |
| YOH20 | Mexican Peso {Mar 20} | 0.0492 | 0.0492 | 0.0492 | 0 | 0.0000 |  | 0.00 | |
| YOM20 | Mexican Peso {Jun 20} | 0.0485 | 0.0485 | 0.0485 | 0 | 0.0000 | | 0.00 | |
| YOU19 | Mexican Peso {Sep 19} | 0.0508 | 0.0507 | 0.0507 | 0 | 0.0000 | | 0.00 | |
| YOZ19 | Mexican Peso {Dec 19} | 0.0499 | 0.0499 | 0.0499 | 0 | 0.0000 | | 0.00 | |
| YP | Pound/Dollar | 1.218 | 1.208 | 1.214 | 15 | 0.007 | | 0.54 | |
| YPH20 | Pound/Dollar {Mar 20} | 1.224 | 1.220 | 1.224 | 0 | 0.004 | | 0.34 | |
| YPM20 | Pound/Dollar {Jun 20} | 1.227 | 1.223 | 1.227 | 0 | 0.004 | | 0.34 | |
| YPU19 | Pound/Dollar {Sep 19} | 1.217 | 1.212 | 1.217 | 15 | 0.004 | | 0.35 | |
| YPZ19 | Pound/Dollar {Dec 19} | 1.221 | 1.217 | 1.221 | 0 | 0.004 | | 0.35 | |