=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
3-Jan-19 GO1OZ FE19 1288.3 1296.4 1287 1295.9 1,684 1286.4 1295.9 2,174
3-Jan-19 CRUDE10 FE19 45.49 47.43 45.45 46.8 3,708 46.44 46.8 826
3-Jan-19 GOLDUSDCAD FE19 1.3638 1.3638 1.3475 1.348 130 1.3592 1.348 648
3-Jan-19 CRUDE100 FE19 46.05 47.44 45.45 46.8 845 46.44 46.8 366
3-Jan-19 SL10 MA19 15.612 15.803 15.602 15.792 217 15.578 15.792 316
3-Jan-19 COPPER MA19 2.6155 2.6155 2.547 2.577 144 2.605 2.577 235
3-Jan-19 SL100OZ MA19 15.633 15.792 15.622 15.792 94 15.578 15.792 227
3-Jan-19 GO10OZ FE19 1288 1296 1286.4 1295.9 567 1286.4 1295.9 213
3-Jan-19 PLATINUM5 AP19 800.5 803 796.1 802.9 53 800.4 802.9 148
3-Jan-19 NSDQ100 MA19 6227.25 6302.5 6158 6170.5 5,311 6258.25 6170.5 130
3-Jan-19 GOLDUSDJPY FE19 108.71 108.71 106.79 107.588 412 108.966 107.588 80
3-Jan-19 GOLDGBPUSD FE19 1.2549 1.2641 1.2544 1.2637 122 1.261 1.2637 80
3-Jan-19 GOLDEURUSD FE19 1.1349 1.1412 1.1345 1.1397 208 1.1346 1.1397 67
3-Jan-19 NGAS1K FE19 2.949 2.997 2.887 2.926 66 2.955 2.926 58
3-Jan-19 SP500 MA19 2476.25 2491.75 2447 2450.75 194 2489.5 2450.75 51
3-Jan-19 SL500OZ MA19 15.607 15.802 15.592 15.792 42 15.578 15.792 39
3-Jan-19 GO100OZ FE19 1289.5 1296.1 1289.5 1295.9 36 1286.4 1295.9 39
3-Jan-19 GOLDAUDCAD FE19 0.949 0.949 0.9441 0.9441 0 0.949 0.9441 37
3-Jan-19 ICOTTON MA19 70.75 71.1 70.74 70.74 3 70.96 70.74 35
3-Jan-19 GOLDAUDUSD FE19 0.6975 0.7012 0.6926 0.7005 45 0.6983 0.7005 29
3-Jan-19 PLATINUM50 AP19 799.3 802.9 796 802.9 3 800.4 802.9 28
3-Jan-19 GOLDEURAUD FE19 1.6355 1.636 1.6241 1.6272 23 1.6249 1.6272 25
3-Jan-19 BRENT10 MA19 54.16 56.2 54.16 55.56 43 54.96 55.56 24
3-Jan-19 GOLDEURGBP FE19 0.904 0.9047 0.9016 0.9019 6 0.9 0.9019 24
3-Jan-19 DJ MA19 23000 23094 22664 22679 135 23137 22679 19
3-Jan-19 GOLDGBPJPY FE19 136.95 136.95 133.979 135.958 31 137.417 135.958 19
3-Jan-19 COPPER25K MA19 2.5775 2.5775 2.556 2.577 2 2.605 2.577 11
3-Jan-19 BRENT100 MA19 56.29 56.29 55.56 55.56 2 54.96 55.56 7
3-Jan-19 GOLDCHFJPY FE19 109.068 109.068 108.94 109.014 16 110.065 109.014 6
3-Jan-19 NGAS10K FE19 2.955 2.955 2.926 2.926 0 2.955 2.926 6
3-Jan-19 GOLDUSDCHF FE19 0.9877 0.9877 0.987 0.987 6 0.9903 0.987 5
3-Jan-19 CRUDE1000 FE19 45.65 47.35 45.65 46.8 30 46.44 46.8 3
3-Jan-19 GOLDEURJPY FE19 122.204 123.101 121.534 122.615 22 123.656 122.615 3
3-Jan-19 SL5000OZ MA19 15.717 15.792 15.717 15.792 1 15.578 15.792 2
3-Jan-19 GOLDAUDJPY FE19 74.711 75.355 74.705 75.355 5 76.09 75.355 1
3-Jan-19 GOLDEURCAD FE19 1.5419 1.5419 1.5361 1.5361 0 1.5419 1.5361 1
3-Jan-19 ICOTTON50K MA19 70.96 70.96 70.74 70.74 0 70.96 70.74 1
3-Jan-19 MTOLAGOLD MON 69246 69752 69246 69752 0 69246 69752 1
3-Jan-19 CRUDE10 FE19ID 45.62 47.1 45.49 46.8 208 46.44 46.8 0
3-Jan-19 GO10OZ FE19ID 1289.8 1295.9 1286.7 1295.9 101 1286.4 1295.9 0
3-Jan-19 CRUDE100 FE19ID 45.72 47.22 45.47 46.8 63 46.44 46.8 0
3-Jan-19 SL500OZ MA19ID 15.622 15.803 15.618 15.792 46 15.578 15.792 0
3-Jan-19 GOLDEURUSD FE19ID 1.1376 1.1406 1.1353 1.1397 44 1.1346 1.1397 0
3-Jan-19 GO100OZ FE19ID 1290.6 1295.9 1287 1295.9 20 1286.4 1295.9 0
3-Jan-19 SL100OZ MA19ID 15.633 15.792 15.633 15.792 14 15.578 15.792 0
3-Jan-19 GOLDUSDJPY FE19ID 107.297 108.246 107.297 107.588 13 108.966 107.588 0
3-Jan-19 GO1OZ FE19ID 1292.1 1295.9 1292.1 1295.9 8 1286.4 1295.9 0
3-Jan-19 GOLDAUDUSD FE19ID 0.6987 0.7018 0.6987 0.7005 6 0.6983 0.7005 0
3-Jan-19 SL10 MA19ID 15.637 15.792 15.607 15.792 6 15.578 15.792 0
3-Jan-19 CRUDE1000 FE19ID 47.1 47.1 46.8 46.8 4 46.44 46.8 0
3-Jan-19 GOLDEURCHF FE19 1.127 1.127 1.1248 1.1248 4 1.1236 1.1248 0
3-Jan-19 BRENT1000 MA19 54.96 55.56 54.96 55.56 0 54.96 55.56 0
3-Jan-19 CRUDE10 AP19 47.09 47.52 47.09 47.52 0 47.09 47.52 0
3-Jan-19 CRUDE10 MA19 46.74 47.13 46.74 47.13 0 46.74 47.13 0
3-Jan-19 CRUDE100 AP19 47.09 47.52 47.09 47.52 0 47.09 47.52 0
3-Jan-19 CRUDE100 MA19 46.74 47.13 46.74 47.13 0 46.74 47.13 0
3-Jan-19 GO100OZ AP19 1292.7 1302.2 1292.7 1302.2 0 1292.7 1302.2 0
3-Jan-19 GO100OZ JU19 1299.2 1308.7 1299.2 1308.7 0 1299.2 1308.7 0
3-Jan-19 GO10OZ AP19 1292.7 1302.2 1292.7 1302.2 0 1292.7 1302.2 0
3-Jan-19 GO10OZ JU19 1299.2 1308.7 1299.2 1308.7 0 1299.2 1308.7 0
3-Jan-19 GO1OZ AP19 1292.7 1302.2 1292.7 1302.2 0 1292.7 1302.2 0
3-Jan-19 GO1OZ JU19 1299.2 1308.7 1299.2 1308.7 0 1299.2 1308.7 0
3-Jan-19 GOLDGBPCHF FE19 1.2487 1.2487 1.2472 1.2472 0 1.2487 1.2472 0
3-Jan-19 ICORN MA19 375.75 378.75 375.75 378.75 0 375.75 378.75 0
3-Jan-19 ISOYBEAN MA19 910.25 911 910.25 911 0 910.25 911 0
3-Jan-19 IWHEAT MA19 506.75 513.5 506.75 513.5 0 506.75 513.5 0
3-Jan-19 JPYEQTY1 MA19 19710 19710 19465 19465 0 19710 19465 0
3-Jan-19 JPYEQTY5 MA19 19710 19710 19465 19465 0 19710 19465 0
3-Jan-19 PALDIUM100 MA19 1196.2 1203.3 1196.2 1203.3 0 1196.2 1203.3 0
3-Jan-19 SL10 FE19 15.525 15.749 15.525 15.749 0 15.525 15.749 0
3-Jan-19 SL100OZ FE19 15.525 15.749 15.525 15.749 0 15.525 15.749 0
3-Jan-19 SL500OZ FE19 15.525 15.749 15.525 15.749 0 15.525 15.749 0
3-Jan-19 SL500OZ MY19 15.666 15.879 15.666 15.879 0 15.666 15.879 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.