============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
============================================================================================================
4-Jan-19 GO1OZ FE19 1298.9 1300 1278.4 1286.6 5,630 1295.9 1286.6 870
4-Jan-19 CRUDE10 FE19 46.77 49.2 46.77 48.25 3,126 46.8 48.25 801
4-Jan-19 PLATINUM5 AP19 805.3 828.5 801.1 827 705 802.9 827 571
4-Jan-19 CRUDE100 FE19 46.82 49.24 46.68 48.25 1,239 46.8 48.25 320
4-Jan-19 SL10 MA19 15.847 15.93 15.652 15.758 225 15.792 15.758 317
4-Jan-19 GO10OZ FE19 1298.9 1300 1278.8 1286.6 643 1295.9 1286.6 244
4-Jan-19 SL100OZ MA19 15.862 15.902 15.652 15.758 77 15.792 15.758 219
4-Jan-19 NSDQ100 MA19 6150 6455 6147.75 6430 7,201 6170.5 6430 182
4-Jan-19 GOLDUSDCAD FE19 1.3477 1.3478 1.3385 1.3385 597 1.348 1.3385 109
4-Jan-19 COPPER MA19 2.5925 2.6515 2.5925 2.643 165 2.577 2.643 92
4-Jan-19 SP500 MA19 2443 2538.25 2443 2530.25 259 2450.75 2530.25 57
4-Jan-19 GOLDUSDJPY FE19 107.733 108.54 107.733 108.496 122 107.588 108.496 54
4-Jan-19 GOLDEURUSD FE19 1.1408 1.1417 1.1348 1.1397 214 1.1397 1.1397 50
4-Jan-19 BRENT10 MA19 56.12 58.18 55.95 57.38 95 55.56 57.38 42
4-Jan-19 SL500OZ MA19 15.878 15.878 15.672 15.758 47 15.792 15.758 42
4-Jan-19 GOLDAUDCAD FE19 0.9441 0.9527 0.9441 0.9527 0 0.9441 0.9527 37
4-Jan-19 GOLDGBPUSD FE19 1.2644 1.2745 1.2623 1.273 130 1.2637 1.273 34
4-Jan-19 GO100OZ FE19 1299.3 1299.3 1279.7 1286.6 30 1295.9 1286.6 30
4-Jan-19 PLATINUM50 AP19 805.6 827 801.8 827 8 802.9 827 28
4-Jan-19 NGAS1K FE19 2.95 3.038 2.936 3.035 56 2.926 3.035 25
4-Jan-19 GOLDEURGBP FE19 0.9016 0.9016 0.8954 0.8954 2 0.9019 0.8954 24
4-Jan-19 GOLDAUDUSD FE19 0.701 0.7119 0.701 0.7119 43 0.7005 0.7119 21
4-Jan-19 DJ MA19 22608 23485 22608 23390 132 22679 23390 18
4-Jan-19 ICOTTON MA19 71.53 73.26 71.53 73.06 20 70.74 73.06 17
4-Jan-19 COPPER25K MA19 2.5975 2.65 2.5975 2.643 2 2.577 2.643 9
4-Jan-19 GOLDEURAUD FE19 1.6237 1.6237 1.6011 1.6011 46 1.6272 1.6011 9
4-Jan-19 GOLDUSDCHF FE19 0.9862 0.9901 0.9862 0.9865 10 0.987 0.9865 9
4-Jan-19 BRENT100 MA19 56.47 57.81 56.47 57.38 16 55.56 57.38 7
4-Jan-19 CRUDE1000 FE19 47.6 49.1 47.6 48.25 79 46.8 48.25 7
4-Jan-19 GOLDGBPJPY FE19 137.044 138.109 136.376 138.109 48 135.958 138.109 6
4-Jan-19 NGAS10K FE19 2.926 3.035 2.926 3.035 0 2.926 3.035 6
4-Jan-19 GOLDEURCAD FE19 1.5333 1.5343 1.525 1.5254 34 1.5361 1.5254 4
4-Jan-19 GOLDEURJPY FE19 123.331 123.652 123.034 123.652 24 122.615 123.652 3
4-Jan-19 GOLDGBPCHF FE19 1.251 1.256 1.251 1.2557 8 1.2472 1.2557 2
4-Jan-19 SL5000OZ MA19 15.732 15.758 15.668 15.758 2 15.792 15.758 2
4-Jan-19 GOLDAUDJPY FE19 76.322 77.232 76.3 77.232 4 75.355 77.232 1
4-Jan-19 ICOTTON50K MA19 72.94 73.06 72.94 73.06 1 70.74 73.06 1
4-Jan-19 BRENT1000 MA19 55.56 57.38 55.56 57.38 0 55.56 57.38 0
4-Jan-19 CRUDE10 AP19 47.52 48.97 47.52 48.97 0 47.52 48.97 0
4-Jan-19 CRUDE10 FE19ID 47.47 49.15 47.47 48.25 54 46.8 48.25 0
4-Jan-19 CRUDE10 MA19 47.13 48.58 47.13 48.58 0 47.13 48.58 0
4-Jan-19 CRUDE100 AP19 47.52 48.97 47.52 48.97 0 47.52 48.97 0
4-Jan-19 CRUDE100 FE19ID 47.49 49.2 47.49 48.25 231 46.8 48.25 0
4-Jan-19 CRUDE100 MA19 47.13 48.58 47.13 48.58 0 47.13 48.58 0
4-Jan-19 CRUDE1000 FE19ID 48.95 48.95 48.25 48.25 16 46.8 48.25 0
4-Jan-19 GO100OZ AP19 1302.2 1302.2 1292.9 1292.9 0 1302.2 1292.9 0
4-Jan-19 GO100OZ FE19ID 1297.1 1297.1 1285.5 1286.6 32 1295.9 1286.6 0
4-Jan-19 GO100OZ JU19 1308.7 1308.7 1299.4 1299.4 0 1308.7 1299.4 0
4-Jan-19 GO10OZ AP19 1302.2 1302.2 1292.9 1292.9 0 1302.2 1292.9 0
4-Jan-19 GO10OZ FE19ID 1299.6 1299.6 1278.5 1286.6 253 1295.9 1286.6 0
4-Jan-19 GO10OZ JU19 1308.7 1308.7 1299.4 1299.4 0 1308.7 1299.4 0
4-Jan-19 GO1OZ AP19 1302.2 1302.2 1292.9 1292.9 0 1302.2 1292.9 0
4-Jan-19 GO1OZ FE19ID 1299.3 1299.3 1278.3 1286.6 30 1295.9 1286.6 0
4-Jan-19 GO1OZ JU19 1308.7 1308.7 1299.4 1299.4 0 1308.7 1299.4 0
4-Jan-19 GOLDAUDUSD FE19ID 0.7005 0.7119 0.7005 0.7119 0 0.7005 0.7119 0
4-Jan-19 GOLDCHFJPY FE19 109.724 109.986 109.544 109.986 6 109.014 109.986 0
4-Jan-19 GOLDEURCHF FE19 1.1255 1.1255 1.1242 1.1242 16 1.1248 1.1242 0
4-Jan-19 GOLDEURUSD FE19ID 1.1403 1.1413 1.1365 1.1397 32 1.1397 1.1397 0
4-Jan-19 GOLDGBPUSD FE19ID 1.2624 1.2743 1.2624 1.273 20 1.2637 1.273 0
4-Jan-19 GOLDUSDCAD FE19ID 1.3443 1.3461 1.3385 1.3385 48 1.348 1.3385 0
4-Jan-19 GOLDUSDCHF FE19ID 0.987 0.987 0.9865 0.9865 0 0.987 0.9865 0
4-Jan-19 GOLDUSDJPY FE19ID 108.002 108.558 108.002 108.496 8 107.588 108.496 0
4-Jan-19 ICORN MA19 378.75 382.75 378.75 382.75 0 378.75 382.75 0
4-Jan-19 ISOYBEAN MA19 911 921.75 911 921.75 0 911 921.75 0
4-Jan-19 IWHEAT MA19 513.5 518.5 513.5 518.5 0 513.5 518.5 0
4-Jan-19 JPYEQTY1 MA19 19600 20140 19595 20140 16 19465 20140 0
4-Jan-19 JPYEQTY5 MA19 19465 20140 19465 20140 0 19465 20140 0
4-Jan-19 PALDIUM100 MA19 1203.3 1238.9 1203.3 1238.9 0 1203.3 1238.9 0
4-Jan-19 SL10 FE19 15.749 15.749 15.715 15.715 0 15.749 15.715 0
4-Jan-19 SL10 MA19ID 15.762 15.793 15.703 15.758 8 15.792 15.758 0
4-Jan-19 SL5000OZ MA19ID 15.758 15.758 15.687 15.758 2 15.792 15.758 0
4-Jan-19 SL500OZ FE19 15.749 15.749 15.715 15.715 0 15.749 15.715 0
4-Jan-19 SL500OZ MA19ID 15.823 15.823 15.678 15.758 66 15.792 15.758 0
============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.