==================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================
17-Jan-19 CRUDE10 FE19 52.13 52.58 51 52.24 5,250 52.37 52.24 1,016
17-Jan-19 GO1OZ FE19 1294 1294.9 1288.5 1291.4 1,646 1293.4 1291.4 963
17-Jan-19 GOLDGBPUSD FE19 1.2869 1.2993 1.2835 1.2986 611 1.2876 1.2986 624
17-Jan-19 NSDQ100 MA19 6657.5 6758.5 6620 6730 11,243 6666.5 6730 439
17-Jan-19 SL100OZ MA19 15.633 15.633 15.528 15.542 43 15.622 15.542 299
17-Jan-19 SL10 MA19 15.6 15.6 15.48 15.542 89 15.622 15.542 251
17-Jan-19 CRUDE100 FE19 52.16 52.6 51 52.24 554 52.37 52.24 237
17-Jan-19 GOLDEURUSD FE19 1.139 1.1407 1.1373 1.1389 52 1.1392 1.1389 214
17-Jan-19 GO10OZ FE19 1294.3 1295 1288.9 1291.4 306 1293.4 1291.4 177
17-Jan-19 PLATINUM5 AP19 810 816.3 804.1 812.7 415 809.6 812.7 167
17-Jan-19 CRUDE10 MA19 52.42 52.83 51.35 52.51 453 52.66 52.51 161
17-Jan-19 SP500 MA19 2613 2645.5 2597.5 2638.25 245 2614.25 2638.25 155
17-Jan-19 GOLDGBPJPY FE19 140.269 141.818 139.904 141.792 77 140.543 141.792 128
17-Jan-19 SL500OZ MA19 15.603 15.603 15.477 15.542 21 15.622 15.542 90
17-Jan-19 COPPER MA19 2.675 2.7055 2.661 2.698 125 2.672 2.698 56
17-Jan-19 GO100OZ FE19 1294.1 1295 1288.5 1291.4 19 1293.4 1291.4 40
17-Jan-19 GOLDUSDJPY FE19 108.931 109.346 108.65 109.187 57 109.16 109.187 39
17-Jan-19 BRENT10 MA19 61.02 61.44 60.2 61.21 130 61.36 61.21 36
17-Jan-19 CRUDE100 MA19 52.35 52.82 51.4 52.51 61 52.66 52.51 35
17-Jan-19 NGAS1K FE19 3.435 3.575 3.388 3.414 224 3.402 3.414 35
17-Jan-19 GOLDAUDCAD FE19 0.9528 0.9544 0.9528 0.9544 3 0.9504 0.9544 32
17-Jan-19 PLATINUM50 AP19 804.9 812.7 804.9 812.7 5 809.6 812.7 31
17-Jan-19 DJ MA19 24124 24444 24016 24345 69 24164 24345 29
17-Jan-19 GOLDEURGBP FE19 0.8856 0.8856 0.877 0.877 47 0.8848 0.877 19
17-Jan-19 GOLDUSDCAD FE19 1.3275 1.3325 1.3275 1.3279 19 1.3258 1.3279 15
17-Jan-19 GOLDUSDCHF FE19 0.9951 0.9951 0.9941 0.9941 3 0.9906 0.9941 15
17-Jan-19 GOLDAUDUSD FE19 0.715 0.7215 0.7144 0.7188 13 0.7169 0.7188 12
17-Jan-19 ICOTTON MA19 73.81 74.35 73.81 74.35 2 73.16 74.35 7
17-Jan-19 BRENT100 MA19 60.94 61.27 60.78 61.21 22 61.36 61.21 6
17-Jan-19 NGAS10K FE19 3.402 3.414 3.402 3.414 0 3.402 3.414 5
17-Jan-19 COPPER25K MA19 2.672 2.698 2.672 2.698 0 2.672 2.698 4
17-Jan-19 GOLDEURCAD FE19 1.515 1.515 1.5122 1.5122 3 1.5102 1.5122 4
17-Jan-19 GOLDEURJPY FE19 124.071 124.396 124.071 124.347 8 124.339 124.347 4
17-Jan-19 SL5000OZ MA19 15.602 15.602 15.518 15.542 3 15.622 15.542 2
17-Jan-19 CRUDE1000 FE19 51.3 52.24 51.12 52.24 17 52.37 52.24 1
17-Jan-19 GOLDAUDJPY FE19 78.039 78.482 77.981 78.482 15 78.251 78.482 1
17-Jan-19 GOLDEURAUD FE19 1.587 1.587 1.5841 1.5845 4 1.589 1.5845 1
17-Jan-19 GOLDGBPCHF FE19 1.2754 1.2908 1.2754 1.2908 0 1.2754 1.2908 1
17-Jan-19 ICOTTON50K MA19 73.16 74.35 73.16 74.35 0 73.16 74.35 1
17-Jan-19 BRENT1000 MA19 61.36 61.36 61.21 61.21 0 61.36 61.21 0
17-Jan-19 CRUDE10 AP19 52.99 52.99 52.86 52.86 0 52.99 52.86 0
17-Jan-19 CRUDE10 FE19ID 52 52.46 51.09 52.24 398 52.37 52.24 0
17-Jan-19 CRUDE100 AP19 52.99 52.99 52.86 52.86 0 52.99 52.86 0
17-Jan-19 CRUDE100 FE19ID 51.95 52.24 51.07 52.24 226 52.37 52.24 0
17-Jan-19 CRUDE1000 FE19ID 51.74 52.24 51.02 52.24 24 52.37 52.24 0
17-Jan-19 GO100OZ FE19ID 1293.3 1293.3 1290.2 1291.4 6 1293.4 1291.4 0
17-Jan-19 GO10OZ FE19ID 1291.3 1293.6 1289.6 1291.4 16 1293.4 1291.4 0
17-Jan-19 GO1OZ FE19ID 1290.5 1291.4 1288.5 1291.4 20 1293.4 1291.4 0
17-Jan-19 GOLDAUDUSD FE19ID 0.7169 0.7188 0.7169 0.7188 0 0.7169 0.7188 0
17-Jan-19 GOLDCHFJPY FE19 109.703 109.848 109.5 109.848 8 110.198 109.848 0
17-Jan-19 GOLDEURCHF FE19 1.1312 1.132 1.1312 1.132 1 1.1284 1.132 0
17-Jan-19 GOLDEURUSD FE19ID 1.139 1.1397 1.1389 1.1389 10 1.1392 1.1389 0
17-Jan-19 GOLDGBPUSD FE19ID 1.2873 1.2986 1.2857 1.2986 61 1.2876 1.2986 0
17-Jan-19 GOLDUSDCAD FE19ID 1.3312 1.3313 1.3279 1.3279 6 1.3258 1.3279 0
17-Jan-19 GOLDUSDCHF FE19ID 0.9906 0.9941 0.9906 0.9941 0 0.9906 0.9941 0
17-Jan-19 GOLDUSDJPY FE19ID 108.834 109.187 108.834 109.187 20 109.16 109.187 0
17-Jan-19 ICORN MA19 375.25 380.5 374 380.5 20 374 380.5 0
17-Jan-19 ISOYBEAN MA19 892.25 909 892.25 909 0 892.25 909 0
17-Jan-19 IWHEAT MA19 513.25 520.75 513.25 520.75 0 513.25 520.75 0
17-Jan-19 JPYEQTY1 MA19 20535 20535 20530 20530 0 20535 20530 0
17-Jan-19 JPYEQTY5 MA19 20535 20535 20530 20530 0 20535 20530 0
17-Jan-19 MTOLAGOLD FRI 69736 69736 68940 68940 0 69736 68940 0
17-Jan-19 PALDIUM100 MA19 1375.6 1375.6 1358.8 1358.8 2 1320.4 1358.8 0
17-Jan-19 SL10 MA19ID 15.633 15.633 15.542 15.542 18 15.622 15.542 0
17-Jan-19 SL100OZ MA19ID 15.622 15.622 15.542 15.542 0 15.622 15.542 0
17-Jan-19 SL5000OZ MA19ID 15.523 15.542 15.523 15.542 2 15.622 15.542 0
17-Jan-19 SL500OZ MA19ID 15.542 15.542 15.542 15.542 5 15.622 15.542 0
17-Jan-19 TOLAGOLD MON 69742 69742 68807 68807 0 69742 68807 0
==================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.