================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
29-Jan-19 CRUDE10 MA19 53.48 53.6 51.35 52.08 10,087 53.54 52.08 1,115
29-Jan-19 GO1OZ FE19 1302.2 1303.7 1296.9 1302.8 475 1302.4 1302.8 652
29-Jan-19 GO1OZ AP19 1307 1310 1303 1308.9 463 1308.4 1308.9 411
29-Jan-19 GOLDGBPUSD FE19 1.3203 1.3203 1.3142 1.3161 108 1.3199 1.3161 355
29-Jan-19 CRUDE100 MA19 53.37 53.5 51.33 52.08 753 53.54 52.08 289
29-Jan-19 SL10 MA19 15.748 15.813 15.623 15.753 253 15.758 15.753 279
29-Jan-19 SL100OZ MA19 15.788 15.818 15.628 15.753 130 15.758 15.753 261
29-Jan-19 NSDQ100 MA19 6777.25 6777.75 6651.5 6697.75 4,538 6795.25 6697.75 219
29-Jan-19 PLATINUM5 AP19 822 822.2 811.6 814.1 151 820.4 814.1 167
29-Jan-19 GOLDEURUSD FE19 1.1412 1.1443 1.1391 1.1429 123 1.1412 1.1429 138
29-Jan-19 GO10OZ AP19 1308.1 1309.6 1303.2 1308.9 200 1308.4 1308.9 133
29-Jan-19 SP500 MA19 2661.25 2661.25 2624 2641 242 2665.5 2641 126
29-Jan-19 GO10OZ FE19 1301.3 1303 1297 1302.8 272 1302.4 1302.8 120
29-Jan-19 NGAS1K MA19 2.862 2.918 2.855 2.89 248 3.052 2.89 64
29-Jan-19 SL500OZ MA19 15.748 15.802 15.663 15.753 47 15.758 15.753 57
29-Jan-19 BRENT10 MA19 60.91 60.93 59.65 59.92 71 61.51 59.92 51
29-Jan-19 COPPER MA19 2.726 2.727 2.677 2.684 283 2.7333 2.684 49
29-Jan-19 GO100OZ AP19 1307.6 1308.9 1305 1308.9 37 1308.4 1308.9 47
29-Jan-19 PLATINUM50 AP19 822.2 822.2 812.9 814.1 9 820.4 814.1 32
29-Jan-19 GOLDAUDCAD FE19 0.9489 0.95 0.9489 0.95 0 0.9489 0.95 26
29-Jan-19 GOLDUSDJPY FE19 109.42 109.463 109.201 109.304 17 109.498 109.304 25
29-Jan-19 GOLDGBPCHF FE19 1.3105 1.3105 1.3053 1.3053 0 1.3105 1.3053 21
29-Jan-19 DJ MA19 24639 24662 24288 24464 65 24723 24464 20
29-Jan-19 GOLDUSDCHF FE19 0.9928 0.9928 0.9914 0.9918 10 0.993 0.9918 20
29-Jan-19 GOLDEURUSD AP19 1.1414 1.1433 1.1394 1.1429 38 1.1412 1.1429 15
29-Jan-19 GO100OZ FE19 1301.2 1302.8 1299 1302.8 26 1302.4 1302.8 13
29-Jan-19 GOLDUSDCAD FE19 1.3278 1.3278 1.3252 1.3256 2 1.322 1.3256 11
29-Jan-19 BRENT10 AP19 60.05 60.05 59.79 59.79 10 61.55 59.79 10
29-Jan-19 GOLDEURGBP FE19 0.8676 0.8683 0.8676 0.8683 1 0.8647 0.8683 10
29-Jan-19 ICOTTON MA19 74 74 73.55 73.55 2 73.67 73.55 10
29-Jan-19 GOLDGBPJPY FE19 144.38 144.38 143.68 143.852 14 144.518 143.852 9
29-Jan-19 GOLDEURJPY FE19 124.915 124.915 124.877 124.914 7 124.948 124.914 8
29-Jan-19 GOLDUSDJPY AP19 109.311 109.492 109.255 109.304 15 109.498 109.304 8
29-Jan-19 CRUDE1000 MA19 53.35 53.38 51.37 52.08 13 53.54 52.08 7
29-Jan-19 GOLDAUDUSD FE19 0.717 0.717 0.7166 0.7166 2 0.7181 0.7166 6
29-Jan-19 GOLDGBPUSD AP19 1.3156 1.3161 1.3154 1.3161 10 1.3199 1.3161 6
29-Jan-19 COPPER25K MA19 2.693 2.693 2.684 2.684 2 2.7333 2.684 5
29-Jan-19 GOLDCHFJPY FE19 110.191 110.211 110.191 110.211 1 110.275 110.211 3
29-Jan-19 GOLDEURAUD FE19 1.5866 1.595 1.5866 1.5947 14 1.5893 1.5947 2
29-Jan-19 NGAS10K MA19 2.884 2.89 2.872 2.89 6 3.052 2.89 2
29-Jan-19 GOLDCHFJPY AP19 110.2 110.211 110.2 110.211 1 110.275 110.211 1
29-Jan-19 GOLDEURCAD FE19 1.5175 1.5175 1.5149 1.5149 1 1.5089 1.5149 1
29-Jan-19 ICOTTON50K MA19 73.67 73.67 73.55 73.55 0 73.67 73.55 1
29-Jan-19 SL5000OZ MA19 15.758 15.758 15.753 15.753 0 15.758 15.753 1
29-Jan-19 BRENT100 AP19 61.55 61.55 59.79 59.79 0 61.55 59.79 0
29-Jan-19 BRENT1000 AP19 61.55 61.55 59.79 59.79 0 61.55 59.79 0
29-Jan-19 CRUDE10 MA19ID 53.38 53.38 51.46 52.07 271 53.54 52.07 0
29-Jan-19 CRUDE100 MA19ID 53.09 53.09 51.34 52.07 173 53.54 52.07 0
29-Jan-19 CRUDE1000 MA19ID 53.54 53.54 52.07 52.07 0 53.54 52.07 0
29-Jan-19 GO100OZ FE19ID 1302.4 1302.8 1302.4 1302.8 0 1302.4 1302.8 0
29-Jan-19 GO10OZ FE19ID 1300.6 1302.9 1297.5 1302.8 27 1302.4 1302.8 0
29-Jan-19 GO1OZ FE19ID 1299 1302.8 1299 1302.8 4 1302.4 1302.8 0
29-Jan-19 GOLDAUDCAD AP19 0.9489 0.95 0.9489 0.95 0 0.9489 0.95 0
29-Jan-19 GOLDAUDJPY AP19 78.63 78.63 78.329 78.329 2 78.622 78.329 0
29-Jan-19 GOLDAUDJPY FE19 78.294 78.329 78.294 78.329 2 78.622 78.329 0
29-Jan-19 GOLDEURGBP AP19 0.8679 0.8683 0.8675 0.8683 2 0.8647 0.8683 0
29-Jan-19 GOLDEURJPY AP19 124.759 124.914 124.752 124.914 2 124.948 124.914 0
29-Jan-19 GOLDEURUSD FE19ID 1.1414 1.1443 1.1394 1.1429 267 1.1412 1.1429 0
29-Jan-19 GOLDGBPCHF AP19 1.3105 1.3105 1.3053 1.3053 0 1.3105 1.3053 0
29-Jan-19 GOLDGBPJPY AP19 144.518 144.518 143.852 143.852 0 144.518 143.852 0
29-Jan-19 GOLDGBPUSD FE19ID 1.318 1.318 1.3144 1.3161 42 1.3199 1.3161 0
29-Jan-19 GOLDUSDCAD FE19ID 1.3272 1.3272 1.3256 1.3256 1 1.322 1.3256 0
29-Jan-19 GOLDUSDCHF FE19ID 0.9928 0.9928 0.9918 0.9918 1 0.993 0.9918 0
29-Jan-19 GOLDUSDJPY FE19ID 109.341 109.341 109.304 109.304 8 109.498 109.304 0
29-Jan-19 ICORN MA19 379 379 379 379 0 379 379 0
29-Jan-19 ISOYBEAN MA19 922.75 922.75 921 921 0 922.75 921 0
29-Jan-19 IWHEAT MA19 520.75 520.75 517.75 517.75 0 520.75 517.75 0
29-Jan-19 JPYEQTY1 MA19 20640 20640 20570 20570 1 20815 20570 0
29-Jan-19 SL10 MA19ID 15.703 15.753 15.687 15.753 2 15.758 15.753 0
29-Jan-19 SL100OZ MA19ID 15.758 15.758 15.753 15.753 0 15.758 15.753 0
29-Jan-19 SL5000OZ MA19ID 15.653 15.753 15.632 15.753 3 15.758 15.753 0
29-Jan-19 SL500OZ MA19ID 15.787 15.787 15.638 15.753 8 15.758 15.753 0
29-Jan-19 TOLAGOLD TUE 68598 69072 68582 69072 40 69177 69072 0
================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.