================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
7-Feb-19 CRUDE10 MA19 53.77 54.3 52.86 53.99 3,178 53.7 53.99 971
7-Feb-19 NSDQ100 MA19 7020.75 7036 6973.5 6995 1,379 7014.25 6995 224
7-Feb-19 GO1OZ AP19 1317.9 1319.5 1309.9 1310.8 1,074 1319.1 1310.8 4,784
7-Feb-19 CRUDE100 MA19 53.78 54.26 52.89 53.99 674 53.7 53.99 201
7-Feb-19 PLATINUM5 AP19 819.4 824.1 807 808.2 272 820.8 808.2 244
7-Feb-19 CRUDE10 MA19ID 53.65 54.18 52.93 53.99 204 53.7 53.99 0
7-Feb-19 GO10OZ AP19 1317.9 1319.2 1309.9 1310.8 174 1319.1 1310.8 165
7-Feb-19 SL10 MA19 15.82 15.838 15.64 15.672 142 15.852 15.672 276
7-Feb-19 CRUDE100 MA19ID 53.45 54.1 52.92 53.99 114 53.7 53.99 0
7-Feb-19 SL100OZ MA19 15.842 15.842 15.653 15.672 109 15.852 15.672 277
7-Feb-19 SP500 MA19 2732.25 2735 2723.75 2729.25 99 2732.5 2729.25 133
7-Feb-19 GOLDGBPUSD AP19 1.2958 1.2976 1.2925 1.2934 84 1.2952 1.2934 282
7-Feb-19 SL500OZ MA19 15.818 15.818 15.647 15.672 84 15.852 15.672 115
7-Feb-19 GOLDGBPJPY AP19 142.19 142.459 141.784 142.229 79 142.422 142.229 44
7-Feb-19 BRENT10 AP19 62.03 62.65 61.18 62.65 77 62.02 62.65 30
7-Feb-19 GOLDEURUSD AP19 1.1401 1.1407 1.1365 1.1366 71 1.1404 1.1366 78
7-Feb-19 CRUDE1000 MA19 53.79 54.16 52.89 53.99 43 53.7 53.99 8
7-Feb-19 CRUDE1000 MA19ID 53.06 53.99 52.92 53.99 32 53.7 53.99 0
7-Feb-19 GOLDUSDJPY AP19 109.699 109.98 109.596 109.962 29 109.968 109.962 34
7-Feb-19 NGAS1K MA19 2.7 2.716 2.656 2.676 29 2.686 2.676 185
7-Feb-19 GOLDUSDCAD AP19 1.3145 1.3209 1.3145 1.3204 27 1.3133 1.3204 15
7-Feb-19 GO10OZ AP19ID 1318 1319.3 1310.8 1310.8 24 1319.1 1310.8 0
7-Feb-19 GOLDEURUSD AP19ID 1.1387 1.139 1.1366 1.1366 24 1.1404 1.1366 0
7-Feb-19 DJ MA19 25329 25366 25281 25329 23 25331 25329 36
7-Feb-19 SL500OZ MA19ID 15.803 15.803 15.672 15.672 22 15.852 15.672 0
7-Feb-19 COPPER MA19 2.825 2.8415 2.821 2.826 19 2.817 2.826 102
7-Feb-19 GO100OZ AP19 1317.4 1318.8 1310.8 1310.8 15 1319.1 1310.8 51
7-Feb-19 GOLDAUDUSD AP19 0.7205 0.7205 0.7117 0.7117 14 0.7234 0.7117 17
7-Feb-19 GO1OZ AP19ID 1318 1318.5 1310.8 1310.8 11 1319.1 1310.8 0
7-Feb-19 PLATINUM50 AP19 818.2 822.1 808.2 808.2 8 820.8 808.2 32
7-Feb-19 GOLDGBPUSD AP19ID 1.2933 1.2959 1.2933 1.2934 7 1.2952 1.2934 0
7-Feb-19 BRENT100 AP19 62.48 62.67 62.48 62.65 6 62.02 62.65 2
7-Feb-19 GOLDEURJPY AP19 125.057 125.063 124.92 124.978 6 125.402 124.978 4
7-Feb-19 GOLDUSDCAD AP19ID 1.3193 1.3204 1.318 1.3204 6 1.3133 1.3204 0
7-Feb-19 GOLDAUDUSD AP19ID 0.713 0.7135 0.7117 0.7117 5 0.7234 0.7117 0
7-Feb-19 GOLDEURGBP AP19 0.8795 0.8795 0.8777 0.8787 5 0.8805 0.8787 2
7-Feb-19 GOLDAUDCAD AP19 0.9406 0.9407 0.9395 0.9398 4 0.95 0.9398 1
7-Feb-19 GOLDAUDJPY AP19 79.1 79.1 78.259 78.259 4 79.551 78.259 1
7-Feb-19 GOLDEURAUD AP19 1.5869 1.5971 1.5869 1.5971 3 1.5763 1.5971 2
7-Feb-19 GOLDEURCAD AP19 1.5012 1.5022 1.5009 1.5009 3 1.4975 1.5009 4
7-Feb-19 GOLDEURCHF AP19 1.1396 1.1396 1.1387 1.1391 3 1.1405 1.1391 1
7-Feb-19 GOLDCHFJPY AP19 109.676 109.743 109.676 109.725 2 109.948 109.725 10
7-Feb-19 GOLDUSDCHF AP19 1 1.0022 1 1.0022 2 1.0002 1.0022 17
7-Feb-19 GOLDUSDCHF AP19ID 1.0011 1.0022 1 1.0022 2 1.0002 1.0022 0
7-Feb-19 ICOTTON MA19 73.99 73.99 73.68 73.68 2 73.69 73.68 20
7-Feb-19 SL10 MA19ID 15.813 15.813 15.672 15.672 2 15.852 15.672 0
7-Feb-19 SL100OZ MA19ID 15.737 15.823 15.672 15.672 2 15.852 15.672 0
7-Feb-19 COPPER25K MA19 2.8195 2.826 2.8195 2.826 1 2.817 2.826 6
7-Feb-19 GOLDUSDJPY AP19ID 109.961 109.962 109.961 109.962 1 109.968 109.962 0
7-Feb-19 PALDIUM100 MA19 1348.6 1348.6 1345 1345 1 1348.9 1345 2
7-Feb-19 BRENT1000 AP19 62.02 62.65 62.02 62.65 0 62.02 62.65 0
7-Feb-19 CRUDE10 AP19 54.02 54.33 54.02 54.33 0 54.02 54.33 0
7-Feb-19 CRUDE100 AP19 54.02 54.33 54.02 54.33 0 54.02 54.33 0
7-Feb-19 GO100OZ AP19ID 1319.1 1319.1 1310.8 1310.8 0 1319.1 1310.8 0
7-Feb-19 GO10OZ MA19 1316.3 1316.3 1308 1308 0 1316.3 1308 0
7-Feb-19 GO1OZ MA19 1316.3 1316.3 1308 1308 0 1316.3 1308 0
7-Feb-19 GOLDGBPCHF AP19 1.2954 1.2963 1.2954 1.2963 0 1.2954 1.2963 14
7-Feb-19 IWHEAT MA19 525.25 527.75 525.25 527.75 0 525.25 527.75 0
7-Feb-19 JPYEQTY1 MA19 20945 20945 20875 20875 0 20945 20875 0
7-Feb-19 JPYEQTY5 MA19 20945 20945 20875 20875 0 20945 20875 0
7-Feb-19 MTOLAGOLD FRI 69924 69924 69341 69341 0 69924 69341 0
7-Feb-19 NGAS10K MA19 2.686 2.686 2.676 2.676 0 2.686 2.676 6
7-Feb-19 SL10 AP19 15.892 15.892 15.722 15.722 0 15.892 15.722 0
7-Feb-19 SL100OZ AP19 15.892 15.892 15.722 15.722 0 15.892 15.722 0
7-Feb-19 SL5000OZ MA19 15.852 15.852 15.672 15.672 0 15.852 15.672 2
7-Feb-19 SL500OZ AP19 15.892 15.892 15.722 15.722 0 15.892 15.722 0
7-Feb-19 TOLAGOLD FRI 69924 69924 69341 69341 0 69924 69341 0
================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.