================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
1-Feb-19 GO1OZ AP19 1325 1327.7 1320.9 1322.6 1,290 1325.2 1322.6 4,927
1-Feb-19 CRUDE10 MA19 54.09 55.61 53.42 55.37 3,012 53.95 55.37 2,698
1-Feb-19 SL10 MA19 16.058 16.078 15.917 15.92 380 16.062 15.92 427
1-Feb-19 GOLDGBPUSD AP19 1.3108 1.3111 1.3042 1.3085 85 1.3112 1.3085 269
1-Feb-19 SL100OZ MA19 15.993 16.043 15.92 15.92 58 16.062 15.92 258
1-Feb-19 NSDQ100 MA19 6902 6926 6864 6881.25 3,382 6926.75 6881.25 181
1-Feb-19 GO10OZ AP19 1326.3 1327.9 1320.5 1322.6 462 1325.2 1322.6 179
1-Feb-19 CRUDE100 MA19 54.12 55.61 53.38 55.37 556 53.95 55.37 166
1-Feb-19 NGAS1K MA19 2.828 2.83 2.734 2.736 65 2.822 2.736 149
1-Feb-19 SP500 MA19 2709.75 2715 2697.25 2705 163 2710.75 2705 147
1-Feb-19 PLATINUM5 AP19 820.1 835 820.1 826.4 338 823.7 826.4 132
1-Feb-19 SL500OZ MA19 15.998 16.063 15.902 15.92 76 16.062 15.92 74
1-Feb-19 GOLDEURUSD AP19 1.1444 1.1486 1.1441 1.1456 166 1.1447 1.1456 67
1-Feb-19 GO100OZ AP19 1323 1327.2 1321.4 1322.6 15 1325.2 1322.6 55
1-Feb-19 BRENT10 AP19 60.84 62.92 60.5 62.86 155 61.06 62.86 53
1-Feb-19 GOLDUSDJPY AP19 108.891 109.6 108.859 109.5 106 108.888 109.5 53
1-Feb-19 COPPER MA19 2.778 2.78 2.756 2.772 24 2.783 2.772 44
1-Feb-19 GOLDUSDCAD AP19 1.3109 1.313 1.3074 1.3091 14 1.313 1.3091 41
1-Feb-19 PLATINUM50 AP19 828.1 834.7 826.4 826.4 8 823.7 826.4 30
1-Feb-19 DJ MA19 25001 25113 24947 25006 50 25032 25006 28
1-Feb-19 GOLDGBPJPY AP19 142.555 143.367 142.167 143.281 27 142.773 143.281 15
1-Feb-19 GOLDAUDUSD AP19 0.7244 0.7286 0.7244 0.7249 6 0.7276 0.7249 11
1-Feb-19 GOLDCHFJPY AP19 109.517 110.004 109.517 110.004 2 109.467 110.004 10
1-Feb-19 ICOTTON MA19 74.23 74.23 74.14 74.14 1 74.35 74.14 10
1-Feb-19 GOLDUSDCHF AP19 0.9937 0.9954 0.9937 0.9954 1 0.9947 0.9954 9
1-Feb-19 GOLDEURJPY AP19 124.646 125.662 124.646 125.44 13 124.637 125.44 8
1-Feb-19 GOLDGBPCHF AP19 1.3045 1.3045 1.299 1.3025 21 1.3043 1.3025 8
1-Feb-19 COPPER25K MA19 2.7635 2.774 2.7565 2.772 10 2.783 2.772 6
1-Feb-19 NGAS10K MA19 2.736 2.736 2.736 2.736 1 2.822 2.736 6
1-Feb-19 CRUDE1000 MA19 53.86 55.63 53.47 55.37 28 53.95 55.37 5
1-Feb-19 GOLDEURGBP AP19 0.8755 0.8784 0.8755 0.8755 20 0.873 0.8755 4
1-Feb-19 GOLDEURAUD AP19 1.5791 1.5811 1.5791 1.5804 4 1.5733 1.5804 3
1-Feb-19 GOLDEURCAD AP19 1.5032 1.5032 1.4996 1.4996 1 1.5028 1.4996 3
1-Feb-19 GOLDAUDCAD AP19 0.9542 0.9542 0.9489 0.9489 1 0.9553 0.9489 2
1-Feb-19 BRENT100 AP19 61.01 62.86 61.01 62.86 4 61.06 62.86 1
1-Feb-19 GOLDEURCHF AP19 1.1375 1.1405 1.1375 1.1403 5 1.1386 1.1403 1
1-Feb-19 ICOTTON50K MA19 74.35 74.35 74.14 74.14 0 74.35 74.14 1
1-Feb-19 SL5000OZ MA19 16.062 16.062 15.92 15.92 0 16.062 15.92 1
1-Feb-19 TOLAGOLD TUE 70394 70394 70246 70246 0 70394 70246 1
1-Feb-19 BRENT1000 AP19 61.06 62.86 61.06 62.86 0 61.06 62.86 0
1-Feb-19 CRUDE10 MA19ID 53.87 55.37 53.54 55.37 222 53.95 55.37 0
1-Feb-19 CRUDE100 MA19ID 54.01 55.57 53.49 55.37 125 53.95 55.37 0
1-Feb-19 CRUDE1000 MA19ID 54.04 55.37 53.99 55.37 20 53.95 55.37 0
1-Feb-19 GO100OZ AP19ID 1325.9 1327.7 1321.4 1322.6 25 1325.2 1322.6 0
1-Feb-19 GO10OZ AP19ID 1325.3 1328 1321.1 1322.6 252 1325.2 1322.6 0
1-Feb-19 GO1OZ AP19ID 1322.7 1326.5 1321.1 1322.6 204 1325.2 1322.6 0
1-Feb-19 GOLDAUDJPY AP19 79.223 79.373 79.223 79.373 0 79.223 79.373 0
1-Feb-19 GOLDAUDUSD AP19ID 0.7263 0.7263 0.7249 0.7249 1 0.7276 0.7249 0
1-Feb-19 GOLDEURUSD AP19ID 1.1472 1.1484 1.1455 1.1456 48 1.1447 1.1456 0
1-Feb-19 GOLDGBPUSD AP19ID 1.3109 1.3109 1.3065 1.3085 34 1.3112 1.3085 0
1-Feb-19 GOLDUSDCAD AP19ID 1.313 1.313 1.3091 1.3091 0 1.313 1.3091 0
1-Feb-19 GOLDUSDCHF AP19ID 0.9947 0.9954 0.9947 0.9954 0 0.9947 0.9954 0
1-Feb-19 GOLDUSDJPY AP19ID 108.855 109.5 108.855 109.5 21 108.888 109.5 0
1-Feb-19 JPYEQTY1 MA19 20840 20840 20810 20810 0 20840 20810 0
1-Feb-19 JPYEQTY5 MA19 20840 20840 20810 20810 0 20840 20810 0
1-Feb-19 MTOLAGOLD MON 70390 70422 70390 70422 0 70390 70422 0
1-Feb-19 PALDIUM100 MA19 1316.5 1330.4 1314 1316.1 5 1306.5 1316.1 0
1-Feb-19 SL10 MA19ID 16.042 16.042 15.92 15.92 3 16.062 15.92 0
1-Feb-19 SL100OZ MA19ID 16.062 16.062 15.92 15.92 0 16.062 15.92 0
1-Feb-19 SL5000OZ MA19ID 15.957 16.003 15.92 15.92 2 16.062 15.92 0
1-Feb-19 SL500OZ MA19ID 15.962 16.072 15.92 15.92 42 16.062 15.92 0
1-Feb-19 TOLAGOLD MON 70390 70422 70390 70422 0 70390 70422 0
================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.