==================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================
21-Jan-19 GO1OZ FE19 1282.5 1283.1 1276.1 1279.4 1,023 1280.7 1279.4 1,288
21-Jan-19 CRUDE10 MA19 53.89 54.5 53.64 54.22 1,659 54.07 54.22 897
21-Jan-19 NSDQ100 MA19 6788 6790.75 6743.75 6755.5 241 6796.5 6755.5 494
21-Jan-19 SL100OZ MA19 15.327 15.337 15.197 15.288 191 15.363 15.288 316
21-Jan-19 GOLDGBPUSD FE19 1.2868 1.2904 1.2835 1.2897 191 1.2871 1.2897 266
21-Jan-19 SL10 MA19 15.378 15.378 15.222 15.288 75 15.363 15.288 260
21-Jan-19 PLATINUM5 AP19 802.7 804.1 797 799.4 45 800.4 799.4 243
21-Jan-19 GOLDEURUSD FE19 1.1372 1.1388 1.136 1.1369 34 1.1365 1.1369 234
21-Jan-19 GO10OZ FE19 1282.5 1283 1276 1279.4 179 1280.7 1279.4 226
21-Jan-19 SP500 MA19 2670 2670 2656.75 2662.75 70 2673.25 2662.75 152
21-Jan-19 CRUDE100 MA19 53.69 54.42 53.64 54.22 524 54.07 54.22 140
21-Jan-19 GOLDGBPJPY FE19 141.1 141.5 140.73 141.401 53 141.256 141.401 130
21-Jan-19 SL500OZ MA19 15.3 15.308 15.228 15.288 38 15.363 15.288 116
21-Jan-19 BRENT10 MA19 62.44 63.03 62.38 62.84 85 62.7 62.84 64
21-Jan-19 NGAS1K FE19 3.342 3.346 3.266 3.279 185 3.431 3.279 57
21-Jan-19 GOLDUSDJPY FE19 109.581 109.66 109.539 109.64 30 109.755 109.64 41
21-Jan-19 COPPER MA19 2.7045 2.7045 2.6763 2.6763 42 2.7123 2.6763 38
21-Jan-19 GO100OZ FE19 1282.5 1282.5 1276 1279.4 17 1280.7 1279.4 38
21-Jan-19 PLATINUM50 AP19 802.2 802.4 799.4 799.4 2 800.4 799.4 33
21-Jan-19 DJ MA19 24590 24637 24535 24601 47 24698 24601 31
21-Jan-19 GOLDAUDCAD FE19 0.9495 0.9517 0.9495 0.9517 3 0.9509 0.9517 30
21-Jan-19 GOLDUSDCAD FE19 1.329 1.3305 1.3285 1.3295 7 1.3272 1.3295 16
21-Jan-19 GOLDUSDCHF FE19 0.9955 0.9974 0.9955 0.9974 2 0.9957 0.9974 14
21-Jan-19 GOLDAUDUSD FE19 0.7171 0.7171 0.7152 0.716 8 0.7165 0.716 12
21-Jan-19 GOLDEURCAD FE19 1.5111 1.5122 1.5102 1.5111 12 1.5082 1.5111 9
21-Jan-19 ICOTTON MA19 74.18 74.18 74.18 74.18 0 74.18 74.18 8
21-Jan-19 BRENT100 MA19 62.89 63.01 62.84 62.84 4 62.7 62.84 6
21-Jan-19 GOLDEURGBP FE19 0.8848 0.8848 0.8815 0.8815 2 0.883 0.8815 6
21-Jan-19 NGAS10K FE19 3.431 3.431 3.279 3.279 0 3.431 3.279 5
21-Jan-19 COPPER25K MA19 2.7123 2.7123 2.6763 2.6763 0 2.7123 2.6763 4
21-Jan-19 GOLDEURJPY FE19 124.729 124.729 124.645 124.645 0 124.729 124.645 4
21-Jan-19 SL5000OZ MA19 15.207 15.288 15.207 15.288 1 15.363 15.288 3
21-Jan-19 CRUDE1000 MA19 54.3 54.3 54.06 54.22 2 54.07 54.22 2
21-Jan-19 GOLDEURCHF FE19 1.1341 1.1341 1.1339 1.1339 2 1.1316 1.1339 2
21-Jan-19 GOLDGBPCHF FE19 1.2842 1.2863 1.2842 1.2863 2 1.2814 1.2863 2
21-Jan-19 BRENT1000 MA19 62.7 62.84 62.7 62.84 0 62.7 62.84 1
21-Jan-19 GOLDAUDJPY FE19 78.635 78.635 78.502 78.502 0 78.635 78.502 1
21-Jan-19 GOLDCHFJPY FE19 109.821 109.928 109.821 109.928 1 110.238 109.928 1
21-Jan-19 GOLDEURAUD FE19 1.5863 1.5878 1.5863 1.5878 0 1.5863 1.5878 1
21-Jan-19 ICOTTON50K MA19 74.18 74.18 74.18 74.18 0 74.18 74.18 1
21-Jan-19 MTOLAGOLD FRI 68536 68536 67948 67948 1 68256 67948 1
21-Jan-19 CRUDE10 AP19 54.32 54.47 54.32 54.47 0 54.32 54.47 0
21-Jan-19 CRUDE10 MA19ID 54.17 54.22 53.81 54.22 2 54.07 54.22 0
21-Jan-19 CRUDE10 MY19 54.8 54.8 54.8 54.8 0 0 54.8 0
21-Jan-19 CRUDE100 AP19 54.32 54.47 54.32 54.47 0 54.32 54.47 0
21-Jan-19 CRUDE100 MA19ID 53.96 54.34 53.83 54.22 171 54.07 54.22 0
21-Jan-19 CRUDE100 MY19 54.8 54.8 54.8 54.8 0 0 54.8 0
21-Jan-19 CRUDE1000 MA19ID 54.03 54.34 53.83 54.22 25 54.07 54.22 0
21-Jan-19 GO100OZ FE19ID 1280.7 1280.7 1279.4 1279.4 0 1280.7 1279.4 0
21-Jan-19 GO10OZ FE19ID 1281.5 1281.5 1277.8 1279.4 8 1280.7 1279.4 0
21-Jan-19 GO1OZ FE19ID 1282.7 1282.7 1276.5 1279.4 20 1280.7 1279.4 0
21-Jan-19 GOLDAUDUSD FE19ID 0.7165 0.7165 0.716 0.716 0 0.7165 0.716 0
21-Jan-19 GOLDEURUSD FE19ID 1.1378 1.1378 1.1362 1.1369 5 1.1365 1.1369 0
21-Jan-19 GOLDGBPUSD FE19ID 1.2875 1.2897 1.2854 1.2897 8 1.2871 1.2897 0
21-Jan-19 GOLDUSDCAD FE19ID 1.3272 1.3295 1.3272 1.3295 0 1.3272 1.3295 0
21-Jan-19 GOLDUSDCHF FE19ID 0.9957 0.9974 0.9957 0.9974 0 0.9957 0.9974 0
21-Jan-19 GOLDUSDJPY FE19ID 109.755 109.755 109.64 109.64 0 109.755 109.64 0
21-Jan-19 ICORN MA19 382 382 382 382 0 382 382 0
21-Jan-19 ISOYBEAN MA19 917 917 917 917 0 917 917 0
21-Jan-19 IWHEAT MA19 519.25 519.25 519.25 519.25 0 519.25 519.25 0
21-Jan-19 JPYEQTY1 MA19 20765 20765 20730 20730 2 20960 20730 0
21-Jan-19 JPYEQTY5 MA19 20960 20960 20730 20730 0 20960 20730 0
21-Jan-19 MTOLAGOLD TUE 68241 68241 68106 68106 0 68241 68106 0
21-Jan-19 PALDIUM100 MA19 1338 1338 1312.6 1312.6 0 1338 1312.6 0
21-Jan-19 SL10 MA19ID 15.363 15.363 15.288 15.288 0 15.363 15.288 0
21-Jan-19 SL100OZ MA19ID 15.223 15.288 15.223 15.288 15 15.363 15.288 0
21-Jan-19 SL5000OZ MA19ID 15.227 15.288 15.227 15.288 2 15.363 15.288 0
21-Jan-19 SL500OZ MA19ID 15.363 15.363 15.288 15.288 0 15.363 15.288 0
21-Jan-19 TOLAGOLD TUE 68241 68241 68106 68106 0 68241 68106 0
==================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.