| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A7H18 | MSCI EMI {Mar 18} | 483.31 | 478.88 | 478.88 | 0 | 0.30 |  | 0.06 | 7 |
| A7K17 | A7K17 | 447.03 | 437.06 | 437.06 | 0 | 9.98 | | 2.23 | 7 |
| A7M17 | MSCI EMI {Jun 17} | 445.06 | 444.78 | 444.78 | 0 | 0.28 | | 0.06 | 4 |
| A7M18 | MSCI EMI {Jun 18} | 485.21 | 480.74 | 480.74 | 0 | 4.47 | | 0.92 | 7 |
| A7M19 | A7M19 | 493.82 | 489.17 | 489.17 | 0 | 4.64 | | 0.94 | 8 |
| A7N17 | A7N17 | 473.57 | 473.57 | 473.57 | 0 | 0.00 | | 0.00 | 7 |
| A7Q17 | A7Q17 | 479.44 | 475.06 | 475.06 | 0 | 4.38 | | 0.91 | 7 |
| A7U17 | MSCI EMI {Sep 17} | 479.91 | 475.53 | 475.53 | 0 | 4.38 | | 0.91 | 7 |
| A7U18 | A7U18 | 487.34 | 482.83 | 482.83 | 0 | 4.51 | | 0.92 | 7 |
| A7V17 | A7V17 | 480.52 | 476.13 | 476.13 | 0 | 4.39 | | 0.91 | 8 |
| A7X17 | A7X17 | 481.02 | 476.63 | 476.63 | 0 | 4.40 | | 0.91 | 4 |
| A7Z17 | MSCI EMI {Dec 17} | 481.54 | 477.14 | 477.14 | 0 | 0.27 | | 0.06 | 7 |
| A7Z18 | MSCI EMI {Dec 18} | 489.40 | 484.85 | 484.85 | 0 | 4.55 | | 0.93 | 7 |
| A8H18 | MSCI Far East ex-Japan {Mar 18} | 458.44 | 453.10 | 453.10 | 0 | 5.34 | | 1.16 | 7 |
| A8K17 | A8K17 | 416.37 | 413.44 | 413.44 | 0 | 2.94 | | 0.70 | 7 |
| A8M17 | MSCI Far East ex-Japan {Jun 17} | 424.12 | 423.82 | 423.82 | 0 | 0.30 | | 0.07 | 5 |
| A8M18 | MSCI Far East ex-Japan {Jun 18} | 460.24 | 454.86 | 454.86 | 0 | 5.37 | | 1.17 | 7 |
| A8M19 | A8M19 | 468.40 | 462.84 | 462.84 | 0 | 5.56 | | 1.19 | 7 |
| A8N17 | A8N17 | 447.94 | 447.67 | 447.94 | 0 | 0.27 |  | 0.06 | 7 |
| A8Q17 | MSCI Far East ex-Japan {Aug 17} | 454.76 | 449.49 | 449.49 | 0 | 5.28 | | 1.16 | 7 |
| A8U17 | MSCI Far East ex-Japan {Sep 17} | 455.21 | 449.93 | 449.93 | 0 | 5.28 | | 1.16 | 7 |
| A8U18 | A8U18 | 462.26 | 456.84 | 456.84 | 0 | 5.42 | | 1.17 | 7 |
| A8V17 | MSCI Far East ex-Japan {Oct 17} | 455.79 | 450.50 | 450.50 | 0 | 5.29 | | 1.16 | 7 |
| A8X17 | A8X17 | 456.26 | 450.97 | 450.97 | 0 | 5.30 | | 1.16 | 4 |
| A8Z17 | MSCI Far East ex-Japan {Dec 17} | 456.76 | 451.45 | 451.45 | 0 | 5.31 | | 1.16 | 7 |
| A8Z18 | MSCI Far East ex-Japan {Dec 18} | 464.21 | 458.75 | 458.75 | 0 | 5.46 | | 1.18 | 7 |