================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
30-Jan-19 GO1OZ AP19 1309.4 1317.1 1308.5 1316.8 5,021 1308.9 1316.8 4,543
30-Jan-19 CRUDE10 MA19 52.1 53.92 51.91 53.3 5,697 52.08 53.3 1,868
30-Jan-19 SL10 MA19 15.732 15.902 15.732 15.843 204 15.753 15.843 328
30-Jan-19 GO10OZ AP19 1308.9 1316.8 1308.6 1316.8 503 1308.9 1316.8 310
30-Jan-19 GOLDGBPUSD AP19 1.3154 1.3193 1.306 1.3061 655 1.3161 1.3061 281
30-Jan-19 SL100OZ MA19 15.788 15.903 15.788 15.843 117 15.753 15.843 278
30-Jan-19 CRUDE100 MA19 52.15 53.9 51.95 53.3 959 52.08 53.3 194
30-Jan-19 PLATINUM5 AP19 814.9 820 814.2 816.6 124 814.1 816.6 151
30-Jan-19 GOLDEURUSD AP19 1.144 1.1446 1.1415 1.1431 135 1.1429 1.1431 125
30-Jan-19 NSDQ100 MA19 6666.25 6720 6618.75 6669.25 3,676 6697.75 6669.25 122
30-Jan-19 SP500 MA19 2630 2648 2630 2645.25 155 2641 2645.25 116
30-Jan-19 COPPER MA19 2.699 2.7235 2.6955 2.722 90 2.684 2.722 65
30-Jan-19 GO100OZ AP19 1309.5 1316.8 1309.5 1316.8 28 1308.9 1316.8 55
30-Jan-19 SL500OZ MA19 15.792 15.928 15.792 15.843 53 15.753 15.843 50
30-Jan-19 NGAS1K MA19 2.894 2.921 2.818 2.906 91 2.89 2.906 48
30-Jan-19 PLATINUM50 AP19 815.8 818.7 815.8 816.6 9 814.1 816.6 32
30-Jan-19 BRENT10 MA19 60.01 61.63 59.84 61.28 187 59.92 61.28 31
30-Jan-19 GOLDGBPJPY AP19 143.743 144.453 142.746 142.86 254 143.852 142.86 30
30-Jan-19 DJ MA19 24363 24616 24363 24597 83 24464 24597 23
30-Jan-19 GOLDUSDCAD AP19 1.3248 1.328 1.3248 1.3276 25 1.3256 1.3276 19
30-Jan-19 GOLDUSDJPY AP19 109.186 109.5 109.186 109.379 29 109.304 109.379 17
30-Jan-19 GOLDUSDCHF AP19 0.9914 0.995 0.9909 0.995 16 0.9918 0.995 14
30-Jan-19 GOLDEURJPY AP19 125.018 125.244 124.894 125.025 63 124.914 125.025 12
30-Jan-19 GOLDCHFJPY AP19 109.9 109.931 109.9 109.931 10 110.211 109.931 11
30-Jan-19 GOLDGBPCHF AP19 1.3056 1.3098 1.2995 1.2995 63 1.3053 1.2995 11
30-Jan-19 GOLDEURAUD AP19 1.5989 1.5989 1.5987 1.5987 10 1.5947 1.5987 10
30-Jan-19 ICOTTON MA19 74.18 74.2 73.64 74.2 5 73.55 74.2 10
30-Jan-19 BRENT10 AP19 60.5 61.27 60.5 61.17 13 59.79 61.17 7
30-Jan-19 BRENT100 MA19 60.33 61.52 60.33 61.28 7 59.92 61.28 5
30-Jan-19 GOLDAUDUSD AP19 0.7155 0.7171 0.715 0.7151 7 0.7166 0.7151 5
30-Jan-19 CRUDE1000 MA19 52.16 53.78 52.04 53.3 18 52.08 53.3 4
30-Jan-19 COPPER25K MA19 2.6985 2.722 2.6985 2.722 2 2.684 2.722 3
30-Jan-19 NGAS10K MA19 2.84 2.906 2.84 2.906 2 2.89 2.906 2
30-Jan-19 BRENT1000 MA19 59.92 61.28 59.92 61.28 0 59.92 61.28 1
30-Jan-19 GOLDEURGBP AP19 0.8683 0.8752 0.868 0.8752 3 0.8683 0.8752 1
30-Jan-19 ICOTTON50K MA19 73.55 74.2 73.55 74.2 0 73.55 74.2 1
30-Jan-19 SL5000OZ MA19 15.753 15.843 15.753 15.843 0 15.753 15.843 1
30-Jan-19 BRENT100 AP19 60.5 61.17 60.5 61.17 6 59.79 61.17 0
30-Jan-19 BRENT1000 AP19 59.79 61.17 59.79 61.17 0 59.79 61.17 0
30-Jan-19 CRUDE10 MA19ID 52.28 53.65 52.1 53.3 89 52.07 53.3 0
30-Jan-19 CRUDE100 MA19ID 52.18 53.77 52.05 53.3 160 52.07 53.3 0
30-Jan-19 CRUDE1000 MA19ID 53.27 53.49 53.27 53.3 4 52.07 53.3 0
30-Jan-19 GO100OZ AP19ID 1314.9 1316.8 1314.9 1316.8 2 1309 1316.8 0
30-Jan-19 GO10OZ AP19ID 1313.1 1316.8 1313.1 1316.8 18 1309 1316.8 0
30-Jan-19 GO1OZ AP19ID 1310.7 1316.8 1310.7 1316.8 5 1309 1316.8 0
30-Jan-19 GOLDAUDCAD AP19 0.95 0.95 0.9493 0.9493 0 0.95 0.9493 0
30-Jan-19 GOLDAUDJPY AP19 78.329 78.329 78.209 78.209 0 78.329 78.209 0
30-Jan-19 GOLDAUDUSD AP19ID 0.7166 0.7166 0.715 0.715 0 0.7166 0.715 0
30-Jan-19 GOLDEURCAD AP19 1.5149 1.5174 1.5149 1.5174 0 1.5149 1.5174 0
30-Jan-19 GOLDEURCHF AP19 1.1335 1.1374 1.1335 1.1374 0 1.1335 1.1374 0
30-Jan-19 GOLDEURUSD AP19ID 1.1441 1.1441 1.1422 1.143 4 1.1429 1.143 0
30-Jan-19 GOLDGBPUSD AP19ID 1.3162 1.3179 1.306 1.306 52 1.3161 1.306 0
30-Jan-19 GOLDUSDCAD AP19ID 1.3256 1.328 1.3256 1.328 0 1.3256 1.328 0
30-Jan-19 GOLDUSDCHF AP19ID 0.9918 0.995 0.9918 0.995 0 0.9918 0.995 0
30-Jan-19 GOLDUSDJPY AP19ID 109.304 109.384 109.304 109.384 0 109.304 109.384 0
30-Jan-19 ICORN MA19 379 379 377 377 0 379 377 0
30-Jan-19 ISOYBEAN MA19 921 921 919.25 919.25 0 921 919.25 0
30-Jan-19 IWHEAT MA19 517.75 517.75 513 513 0 517.75 513 0
30-Jan-19 JPYEQTY1 MA19 20570 20665 20570 20665 0 20570 20665 0
30-Jan-19 JPYEQTY5 MA19 20570 20665 20570 20665 0 20570 20665 0
30-Jan-19 MTOLAGOLD WED 69198 69389 69198 69389 0 69198 69389 0
30-Jan-19 PALDIUM100 MA19 1292.9 1306.5 1292.9 1306.5 0 1292.9 1306.5 0
30-Jan-19 SL10 MA19ID 15.858 15.858 15.843 15.843 1 15.753 15.843 0
30-Jan-19 SL100OZ MA19ID 15.753 15.843 15.753 15.843 0 15.753 15.843 0
30-Jan-19 SL5000OZ MA19ID 15.852 15.908 15.843 15.843 2 15.753 15.843 0
30-Jan-19 SL500OZ MA19ID 15.738 15.883 15.738 15.843 22 15.753 15.843 0
30-Jan-19 TOLAGOLD WED 69198 69389 69198 69389 0 69198 69389 0
================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.