| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YA | Aussie/Yen | 89.36 | 88.47 | 89.17 | 0 | -0.07 |  | 0.08 |   |
| YAH18 | Aussie/Yen {Mar 18} | 88.31 | 88.28 | 88.28 | 0 | -0.03 | | 0.03 | |
| YAM18 | Aussie/Yen {Jun 18} | 87.76 | 87.72 | 87.72 | 0 | -0.04 | | 0.05 | |
| YAU17 | Aussie/Yen {Sep 17} | 89.01 | 88.69 | 89.01 | 0 | 0.32 |  | 0.36 | |
| YAZ17 | Aussie/Yen {Dec 17} | 88.84 | 88.81 | 88.81 | 0 | -0.03 | | 0.03 | |
| YGG18 | Gold mini-sized {Feb 18} | 1,304 | 1,301 | 1,302 | 2 | 3 | | 0.21 | |
| YGG19 | Gold mini-sized {Feb 19} | 1,325 | 1,322 | 1,325 | 0 | 3 | | 0.20 | |
| YGJ18 | Gold mini-sized {Apr 18} | 1,306 | 1,303 | 1,306 | 2 | 3 | | 0.21 | |
| YGJ19 | Gold mini-sized {Apr 19} | 1,329 | 1,326 | 1,329 | 0 | 3 | | 0.20 | |
| YGM18 | Gold mini-sized {Jun 18} | 1,309 | 1,307 | 1,309 | 0 | 3 | | 0.21 | |
| YGM19 | Gold mini-sized {Jun 19} | 1,333 | 1,330 | 1,333 | 0 | 3 | | 0.20 | |
| YGM20 | Gold mini-sized {Jun 20} | 1,357 | 1,354 | 1,357 | 0 | 3 | | 0.20 | |
| YGM21 | Gold mini-sized {Jun 21} | 1,382 | 1,379 | 1,382 | 0 | 3 | | 0.20 | |
| YGM22 | Gold mini-sized {Jun 22} | 1,408 | 1,405 | 1,408 | 0 | 3 | | 0.19 | |
| YGQ17 | Gold mini-sized {Aug 17} | 1,313 | 1,310 | 1,313 | 1 | 3 | | 0.26 | |
| YGQ18 | Gold mini-sized {Aug 18} | 1,313 | 1,310 | 1,313 | 0 | 3 | | 0.21 | |
| YGU17 | Gold mini-sized {Sep 17} | 1,293 | 1,291 | 1,293 | 0 | 3 | | 0.21 | |
| YGV17 | Gold mini-sized {Oct 17} | 1,295 | 1,292 | 1,293 | 26 | 3 | | 0.21 | |
| YGV18 | Gold mini-sized {Oct 18} | 1,317 | 1,314 | 1,317 | 0 | 3 | | 0.21 | |
| YGX17 | Gold mini-sized {Nov 17} | 1,295 | 1,292 | 1,295 | 0 | 3 | | 0.21 | |
| YGZ17 | Gold mini-sized {Dec 17} | 1,301 | 1,294 | 1,298 | 805 | 3 | | 0.21 | |
| YGZ18 | Gold mini-sized {Dec 18} | 1,321 | 1,318 | 1,321 | 0 | 3 | | 0.20 | |
| YGZ19 | Gold mini-sized {Dec 19} | 1,345 | 1,342 | 1,345 | 0 | 3 | | 0.20 | |
| YGZ20 | Gold mini-sized {Dec 20} | 1,369 | 1,367 | 1,369 | 0 | 3 | | 0.20 | |
| YGZ21 | Gold mini-sized {Dec 21} | 1,395 | 1,392 | 1,395 | 0 | 3 | | 0.19 | |
| YIF18 | Silver mini-sized {Jan 18} | 17.05 | 17.02 | 17.02 | 0 | -0.03 | | 0.20 | |
| YIF19 | Silver mini-sized {Jan 19} | 17.45 | 17.42 | 17.42 | 0 | -0.04 | | 0.21 | |
| YIH18 | Silver mini-sized {Mar 18} | 17.11 | 17.08 | 17.08 | 4 | -0.03 | | 0.20 | |
| YIH19 | Silver mini-sized {Mar 19} | 17.50 | 17.46 | 17.46 | 0 | -0.04 | | 0.21 | |
| YIK18 | Silver mini-sized {May 18} | 17.18 | 17.14 | 17.14 | 0 | -0.04 | | 0.20 | |
| YIK19 | Silver mini-sized {May 19} | 17.54 | 17.50 | 17.50 | 0 | -0.04 | | 0.21 | |
| YIN18 | Silver mini-sized {Jul 18} | 17.24 | 17.21 | 17.21 | 0 | -0.04 | | 0.21 | |
| YIN19 | Silver mini-sized {Jul 19} | 17.59 | 17.55 | 17.55 | 0 | -0.04 | | 0.21 | |
| YIN20 | Silver mini-sized {Jul 20} | 17.94 | 17.90 | 17.90 | 0 | -0.04 | | 0.21 | |
| YIN21 | Silver mini-sized {Jul 21} | 18.28 | 18.24 | 18.24 | 0 | -0.04 | | 0.20 | |
| YIN22 | Silver mini-sized {Jul 22} | 18.62 | 18.59 | 18.59 | 0 | -0.04 | | 0.20 | |
| YIQ17 | Silver mini-sized {Aug 17} | 17.43 | 17.42 | 17.42 | 0 | -0.01 | | 0.05 | |
| YIU17 | Silver mini-sized {Sep 17} | 16.94 | 16.90 | 16.90 | 2 | -0.03 | | 0.20 | |
| YIU18 | Silver mini-sized {Sep 18} | 17.31 | 17.27 | 17.27 | 0 | -0.04 | | 0.21 | |
| YIV17 | Silver mini-sized {Oct 17} | 16.91 | 16.61 | 16.91 | 0 | -0.03 | | 0.20 | |
| YIX17 | Silver mini-sized {Nov 17} | 16.99 | 16.95 | 16.95 | 0 | -0.03 | | 0.20 | |
| YIZ17 | Silver mini-sized {Dec 17} | 17.06 | 16.94 | 16.98 | 200 | -0.03 | | 0.20 | |
| YIZ18 | Silver mini-sized {Dec 18} | 17.41 | 17.37 | 17.37 | 1 | -0.04 | | 0.21 | |
| YIZ19 | Silver mini-sized {Dec 19} | 17.76 | 17.72 | 17.72 | 0 | -0.04 | | 0.21 | |
| YIZ20 | Silver mini-sized {Dec 20} | 18.11 | 18.07 | 18.07 | 0 | -0.04 | | 0.20 | |
| YIZ21 | Silver mini-sized {Dec 21} | 18.45 | 18.41 | 18.41 | 0 | -0.04 | | 0.20 | |
| YNH18 | Colombian Peso {Mar 18} | 3,395 | 3,389 | 3,395 | 0 | 5 | | 0.15 | |
| YNM18 | Colombian Peso {Jun 18} | 3,361 | 3,354 | 3,361 | 0 | 7 | | 0.21 | |
| YNU17 | Colombian Peso {Sep 17} | 3,439 | 3,437 | 3,437 | 0 | -2 | | 0.05 | |
| YNU18 | Colombian Peso {Sep 18} | 3,331 | 3,322 | 3,331 | 0 | 10 | | 0.29 | |
| YNZ17 | Colombian Peso {Dec 17} | 3,425 | 3,424 | 3,425 | 0 | 1 | | 0.03 | |
| YO | Mexican Peso | 0.0564 | 0.0559 | 0.0563 | 0 | 0.0004 | | 0.72 | |
| YOH18 | Mexican Peso {Mar 18} | 0.0549 | 0.0544 | 0.0549 | 0 | 0.0005 | | 0.92 | |
| YOM18 | Mexican Peso {Jun 18} | 0.0542 | 0.0537 | 0.0542 | 0 | 0.0005 | | 0.93 | |
| YOU17 | Mexican Peso {Sep 17} | 0.0563 | 0.0561 | 0.0563 | 0 | -0.0003 | | 0.53 | |
| YOZ17 | Mexican Peso {Dec 17} | 0.0556 | 0.0552 | 0.0556 | 0 | 0.0004 | | 0.72 | |
| YP | Pound/Dollar | 1.360 | 1.346 | 1.348 | 39 | -0.011 | | 0.79 | |
| YPH18 | Pound/Dollar {Mar 18} | 1.365 | 1.360 | 1.360 | 0 | -0.005 | | 0.34 | |
| YPM18 | Pound/Dollar {Jun 18} | 1.368 | 1.364 | 1.364 | 0 | -0.004 | | 0.32 | |
| YPU17 | Pound/Dollar {Sep 17} | 1.358 | 1.356 | 1.356 | 21 | -0.001 | | 0.07 | |
| YPZ17 | Pound/Dollar {Dec 17} | 1.361 | 1.349 | 1.356 | 39 | -0.005 | | 0.33 | |
| YV | NYSE Composite | 12,156 | 12,134 | 12,152 | 0 | 18 | | 0.15 | |