==================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================
14-Jan-19 GO1OZ FE19 1288.5 1296.4 1288.5 1292.1 4,768 1288.1 1292.1 1,048
14-Jan-19 CRUDE10 FE19 52.04 52.1 50.42 50.7 3,494 51.63 50.7 850
14-Jan-19 CRUDE100 FE19 52.04 52.12 50.47 50.7 527 51.63 50.7 318
14-Jan-19 SL10 MA19 15.633 15.688 15.598 15.688 21 15.632 15.688 276
14-Jan-19 SL100OZ MA19 15.618 15.688 15.598 15.688 61 15.632 15.688 250
14-Jan-19 PLATINUM5 AP19 815.1 816.9 802 805.2 733 814.3 805.2 224
14-Jan-19 GO10OZ FE19 1288.8 1296.1 1288.8 1292.1 432 1288.1 1292.1 197
14-Jan-19 COPPER MA19 2.646 2.646 2.619 2.63 113 2.655 2.63 168
14-Jan-19 NSDQ100 MA19 6595 6595 6522.5 6547.25 1,279 6613.25 6547.25 137
14-Jan-19 GOLDEURUSD FE19 1.1466 1.1477 1.1453 1.1468 83 1.1462 1.1468 113
14-Jan-19 SP500 MA19 2583.5 2588.75 2568 2581.5 164 2595 2581.5 98
14-Jan-19 GOLDUSDJPY FE19 108.35 108.35 108.063 108.171 78 108.557 108.171 85
14-Jan-19 NGAS1K FE19 3.2 3.593 3.2 3.578 179 3.16 3.578 81
14-Jan-19 SL500OZ MA19 15.592 15.688 15.592 15.688 9 15.632 15.688 63
14-Jan-19 GOLDGBPUSD FE19 1.2848 1.2928 1.2818 1.2871 108 1.284 1.2871 45
14-Jan-19 GO100OZ FE19 1291.9 1296 1290 1292.1 17 1288.1 1292.1 40
14-Jan-19 BRENT10 MA19 61 61.05 59.08 59.19 84 60.47 59.19 33
14-Jan-19 GOLDAUDCAD FE19 0.9567 0.9567 0.9557 0.9557 0 0.9567 0.9557 33
14-Jan-19 PLATINUM50 AP19 810 810 805.2 805.2 2 814.3 805.2 31
14-Jan-19 GOLDAUDUSD FE19 0.7191 0.7198 0.7177 0.7198 10 0.7213 0.7198 20
14-Jan-19 GOLDUSDCAD FE19 1.3266 1.3281 1.3264 1.3281 5 1.3265 1.3281 16
14-Jan-19 COPPER25K MA19 2.635 2.635 2.627 2.63 2 2.655 2.63 13
14-Jan-19 DJ MA19 23888 23913 23712 23874 61 23948 23874 13
14-Jan-19 GOLDEURGBP FE19 0.8946 0.8946 0.8884 0.891 14 0.8926 0.891 12
14-Jan-19 GOLDGBPJPY FE19 139.33 140.011 138.695 139.22 42 139.393 139.22 9
14-Jan-19 ICOTTON MA19 73.15 73.2 73.15 73.2 1 72.56 73.2 9
14-Jan-19 GOLDUSDCHF FE19 0.9839 0.9839 0.9812 0.9812 4 0.9844 0.9812 8
14-Jan-19 NGAS10K FE19 3.16 3.578 3.16 3.578 0 3.16 3.578 8
14-Jan-19 BRENT100 MA19 60.56 60.56 59.19 59.19 51 60.47 59.19 5
14-Jan-19 GOLDEURCAD FE19 1.5244 1.5244 1.521 1.5228 7 1.5202 1.5228 5
14-Jan-19 GOLDEURAUD FE19 1.593 1.5987 1.593 1.5934 6 1.5891 1.5934 4
14-Jan-19 GOLDAUDJPY FE19 78.151 78.151 77.659 77.853 8 78.298 77.853 2
14-Jan-19 GOLDEURJPY FE19 124.004 124.09 123.95 124.053 4 124.426 124.053 2
14-Jan-19 CRUDE1000 FE19 50.99 51.49 50.7 50.7 2 51.63 50.7 1
14-Jan-19 GOLDEURCHF FE19 1.1275 1.1275 1.1252 1.1252 4 1.1282 1.1252 1
14-Jan-19 GOLDGBPCHF FE19 1.2639 1.2639 1.2628 1.2628 0 1.2639 1.2628 1
14-Jan-19 ICOTTON50K MA19 72.56 73.2 72.56 73.2 0 72.56 73.2 1
14-Jan-19 JPYEQTY1 MA19 20210 20210 20145 20145 1 20315 20145 1
14-Jan-19 SL5000OZ MA19 15.618 15.688 15.618 15.688 2 15.632 15.688 1
14-Jan-19 TOLAGOLD WED 69398 69624 69398 69624 0 69398 69624 1
14-Jan-19 BRENT1000 MA19 60.47 60.47 59.19 59.19 0 60.47 59.19 0
14-Jan-19 CRUDE10 AP19 52.32 52.32 51.36 51.36 0 52.32 51.36 0
14-Jan-19 CRUDE10 FE19ID 50.99 51.6 50.53 50.7 89 51.63 50.7 0
14-Jan-19 CRUDE10 MA19 51.96 51.96 51 51 0 51.96 51 0
14-Jan-19 CRUDE100 FE19ID 51.83 51.83 50.51 50.7 168 51.63 50.7 0
14-Jan-19 CRUDE1000 FE19ID 51.05 51.59 50.7 50.7 34 51.63 50.7 0
14-Jan-19 GO100OZ AP19 1294.6 1298.8 1294.6 1298.8 0 1294.6 1298.8 0
14-Jan-19 GO100OZ FE19ID 1290.2 1294.8 1290.2 1292.1 22 1288.1 1292.1 0
14-Jan-19 GO100OZ JU19 1301 1305.3 1301 1305.3 0 1301 1305.3 0
14-Jan-19 GO10OZ FE19ID 1292.1 1296.1 1289.2 1292.1 52 1288.1 1292.1 0
14-Jan-19 GO1OZ FE19ID 1289.7 1292.4 1289.7 1292.1 2 1288.1 1292.1 0
14-Jan-19 GOLDAUDUSD FE19ID 0.7213 0.7213 0.7198 0.7198 0 0.7213 0.7198 0
14-Jan-19 GOLDCHFJPY FE19 110.286 110.286 110.25 110.25 0 110.286 110.25 0
14-Jan-19 GOLDEURUSD FE19ID 1.1464 1.1477 1.1457 1.1468 24 1.1462 1.1468 0
14-Jan-19 GOLDGBPUSD FE19ID 1.2842 1.288 1.2842 1.2871 8 1.284 1.2871 0
14-Jan-19 GOLDUSDCAD FE19ID 1.3265 1.3281 1.3265 1.3281 0 1.3265 1.3281 0
14-Jan-19 GOLDUSDCHF FE19ID 0.9844 0.9844 0.9812 0.9812 0 0.9844 0.9812 0
14-Jan-19 GOLDUSDJPY FE19ID 108.246 108.346 108.11 108.171 11 108.557 108.171 0
14-Jan-19 ICORN MA19 377.75 379 377.75 379 0 377.75 379 0
14-Jan-19 ISOYBEAN MA19 910 910 902.25 902.25 0 910 902.25 0
14-Jan-19 IWHEAT MA19 520.25 520.25 513.75 513.75 0 520.25 513.75 0
14-Jan-19 JPYEQTY5 MA19 20315 20315 20145 20145 0 20315 20145 0
14-Jan-19 MTOLAGOLD TUE 69392 69810 69392 69810 0 69392 69810 0
14-Jan-19 PALDIUM100 MA19 1281.8 1285.3 1281.8 1285.3 0 1281.8 1285.3 0
14-Jan-19 SL10 MA19ID 15.638 15.688 15.627 15.688 8 15.632 15.688 0
14-Jan-19 SL100OZ MA19ID 15.632 15.688 15.632 15.688 0 15.632 15.688 0
14-Jan-19 SL5000OZ MA19ID 15.632 15.688 15.632 15.688 0 15.632 15.688 0
14-Jan-19 SL500OZ MA19ID 15.652 15.688 15.652 15.688 4 15.632 15.688 0
==================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.