| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YA | Aussie/Yen | 81.65 | 81.02 | 81.58 | 0 | 0.50 |  | 0.61 |   |
| YAH19 | Aussie/Yen {Mar 19} | 80.51 | 80.02 | 80.51 | 0 | 0.49 | | 0.61 | |
| YAM19 | Aussie/Yen {Jun 19} | 80.00 | 79.52 | 80.00 | 0 | 0.48 | | 0.60 | |
| YAU18 | Aussie/Yen {Sep 18} | 80.50 | 80.27 | 80.50 | 0 | 0.23 | | 0.29 | |
| YAZ18 | Aussie/Yen {Dec 18} | 81.07 | 80.58 | 81.07 | 0 | 0.49 | | 0.61 | |
| YGG19 | Gold mini-sized {Feb 19} | 1,214 | 1,214 | 1,214 | 0 | 5 | | 0.45 | |
| YGG20 | Gold mini-sized {Feb 20} | 1,251 | 1,245 | 1,251 | 0 | 6 | | 0.47 | |
| YGJ19 | Gold mini-sized {Apr 19} | 1,220 | 1,214 | 1,220 | 0 | 6 | | 0.45 | |
| YGJ20 | Gold mini-sized {Apr 20} | 1,257 | 1,251 | 1,257 | 0 | 6 | | 0.46 | |
| YGM19 | Gold mini-sized {Jun 19} | 1,226 | 1,220 | 1,226 | 0 | 6 | | 0.46 | |
| YGM20 | Gold mini-sized {Jun 20} | 1,263 | 1,257 | 1,263 | 0 | 6 | | 0.46 | |
| YGM21 | Gold mini-sized {Jun 21} | 1,301 | 1,295 | 1,301 | 0 | 6 | | 0.45 | |
| YGM22 | Gold mini-sized {Jun 22} | 1,338 | 1,332 | 1,338 | 0 | 6 | | 0.44 | |
| YGM23 | Gold mini-sized {Jun 23} | 1,376 | 1,370 | 1,376 | 0 | 6 | | 0.42 | |
| YGQ18 | Gold mini-sized {Aug 18} | 1,207 | 1,205 | 1,205 | 0 | -3 |  | 0.24 | |
| YGQ19 | Gold mini-sized {Aug 19} | 1,232 | 1,226 | 1,232 | 0 | 6 | | 0.46 | |
| YGU18 | Gold mini-sized {Sep 18} | 1,202 | 1,197 | 1,202 | 0 | 5 | | 0.45 | |
| YGV18 | Gold mini-sized {Oct 18} | 1,204 | 1,201 | 1,204 | 5 | 5 | | 0.45 | |
| YGV19 | Gold mini-sized {Oct 19} | 1,238 | 1,232 | 1,238 | 0 | 6 | | 0.46 | |
| YGX18 | Gold mini-sized {Nov 18} | 1,206 | 1,201 | 1,206 | 0 | 5 | | 0.45 | |
| YGZ18 | Gold mini-sized {Dec 18} | 1,209 | 1,202 | 1,208 | 195 | 5 | | 0.45 | |
| YGZ19 | Gold mini-sized {Dec 19} | 1,244 | 1,238 | 1,244 | 0 | 6 | | 0.47 | |
| YGZ20 | Gold mini-sized {Dec 20} | 1,282 | 1,276 | 1,282 | 0 | 6 | | 0.45 | |
| YGZ21 | Gold mini-sized {Dec 21} | 1,320 | 1,314 | 1,320 | 0 | 6 | | 0.44 | |
| YGZ22 | Gold mini-sized {Dec 22} | 1,357 | 1,351 | 1,357 | 0 | 6 | | 0.43 | |
| YIF19 | Silver mini-sized {Jan 19} | 14.32 | 14.22 | 14.32 | 0 | 0.09 | | 0.65 | |
| YIF20 | Silver mini-sized {Jan 20} | 14.77 | 14.69 | 14.77 | 0 | 0.09 | | 0.59 | |
| YIH19 | Silver mini-sized {Mar 19} | 14.46 | 14.39 | 14.39 | 0 | 0.09 | | 0.63 | |
| YIH20 | Silver mini-sized {Mar 20} | 14.84 | 14.76 | 14.84 | 0 | 0.09 | | 0.59 | |
| YIK19 | Silver mini-sized {May 19} | 14.46 | 14.37 | 14.46 | 0 | 0.09 | | 0.61 | |
| YIK20 | Silver mini-sized {May 20} | 14.92 | 14.84 | 14.92 | 0 | 0.09 | | 0.59 | |
| YIN19 | Silver mini-sized {Jul 19} | 14.53 | 14.45 | 14.53 | 0 | 0.09 | | 0.60 | |
| YIN20 | Silver mini-sized {Jul 20} | 15.01 | 14.92 | 15.01 | 0 | 0.09 | | 0.58 | |
| YIN21 | Silver mini-sized {Jul 21} | 15.49 | 15.40 | 15.49 | 0 | 0.09 | | 0.56 | |
| YIN22 | Silver mini-sized {Jul 22} | 15.95 | 15.86 | 15.95 | 0 | 0.09 | | 0.55 | |
| YIN23 | Silver mini-sized {Jul 23} | 16.44 | 16.35 | 16.44 | 0 | 0.09 | | 0.53 | |
| YIQ18 | Silver mini-sized {Aug 18} | 14.77 | 14.69 | 14.69 | 0 | -0.08 | | 0.53 | |
| YIU18 | Silver mini-sized {Sep 18} | 14.19 | 14.08 | 14.19 | 0 | 0.11 | | 0.75 | |
| YIU19 | Silver mini-sized {Sep 19} | 14.61 | 14.52 | 14.61 | 0 | 0.09 | | 0.60 | |
| YIV18 | Silver mini-sized {Oct 18} | 14.20 | 14.10 | 14.20 | 0 | 0.10 | | 0.72 | |
| YIX18 | Silver mini-sized {Nov 18} | 14.24 | 14.15 | 14.24 | 0 | 0.10 | | 0.67 | |
| YIZ18 | Silver mini-sized {Dec 18} | 14.37 | 14.19 | 14.28 | 106 | 0.10 | | 0.67 | |
| YIZ19 | Silver mini-sized {Dec 19} | 14.73 | 14.65 | 14.73 | 0 | 0.09 | | 0.59 | |
| YIZ20 | Silver mini-sized {Dec 20} | 15.21 | 15.12 | 15.21 | 0 | 0.09 | | 0.58 | |
| YIZ21 | Silver mini-sized {Dec 21} | 15.67 | 15.59 | 15.67 | 0 | 0.09 | | 0.56 | |
| YIZ22 | Silver mini-sized {Dec 22} | 16.15 | 16.07 | 16.15 | 0 | 0.09 | | 0.54 | |
| YNH19 | Colombian Peso {Mar 19} | 3,292 | 3,275 | 3,275 | 0 | -17 | | 0.50 | |
| YNM19 | Colombian Peso {Jun 19} | 3,275 | 3,259 | 3,259 | 0 | -16 | | 0.49 | |
| YNU18 | Colombian Peso {Sep 18} | 3,284 | 3,243 | 3,284 | 0 | 40 | | 1.25 | |
| YNU19 | Colombian Peso {Sep 19} | 3,256 | 3,241 | 3,241 | 0 | -15 | | 0.47 | |
| YNZ18 | Colombian Peso {Dec 18} | 3,306 | 3,289 | 3,289 | 0 | -17 | | 0.51 | |
| YO | Mexican Peso | 0.0535 | 0.0531 | 0.0532 | 0 | 0.0000 |  | 0.00 | |
| YOH19 | Mexican Peso {Mar 19} | 0.0518 | 0.0518 | 0.0518 | 0 | 0.0000 | | 0.00 | |
| YOM19 | Mexican Peso {Jun 19} | 0.0511 | 0.0511 | 0.0511 | 0 | 0.0000 | | 0.00 | |
| YOU18 | Mexican Peso {Sep 18} | 0.0530 | 0.0530 | 0.0530 | 0 | 0.0000 | | 0.00 | |
| YOZ18 | Mexican Peso {Dec 18} | 0.0525 | 0.0525 | 0.0525 | 0 | 0.0000 | | 0.00 | |
| YP | Pound/Dollar | 1.321 | 1.310 | 1.315 | 47 | 0.001 | | 0.08 | |
| YPH19 | Pound/Dollar {Mar 19} | 1.326 | 1.326 | 1.326 | 0 | 0.001 | | 0.05 | |
| YPM19 | Pound/Dollar {Jun 19} | 1.332 | 1.332 | 1.332 | 0 | 0.001 | | 0.05 | |
| YPU18 | Pound/Dollar {Sep 18} | 1.315 | 1.309 | 1.315 | 118 | 0.008 | | 0.62 | |
| YPZ18 | Pound/Dollar {Dec 18} | 1.326 | 1.317 | 1.320 | 47 | 0.001 | | 0.05 | |