==================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================
11-Feb-19 GO1OZ AP19 1313.6 1319 1311.6 1317.8 772 1313.6 1317.8 5,730
11-Feb-19 CRUDE10 MA19 52.41 52.98 52.1 52.71 2,408 52.57 52.71 1,094
11-Feb-19 SL10 MA19 15.693 15.852 15.657 15.817 462 15.732 15.817 350
11-Feb-19 CRUDE100 MA19 52.5 52.99 52.12 52.71 467 52.57 52.71 305
11-Feb-19 SL100OZ MA19 15.683 15.832 15.678 15.817 29 15.732 15.817 265
11-Feb-19 PLATINUM5 AP19 797.3 803 796 802.4 117 800.3 802.4 252
11-Feb-19 NGAS1K MA19 2.589 2.614 2.56 2.614 41 2.573 2.614 225
11-Feb-19 GO10OZ AP19 1313.7 1319.6 1311.7 1317.8 213 1313.6 1317.8 189
11-Feb-19 NSDQ100 MA19 6886.25 6924.5 6844 6924.5 2,020 6904.75 6924.5 159
11-Feb-19 SP500 MA19 2698 2708.75 2682.5 2708.75 248 2703 2708.75 115
11-Feb-19 COPPER MA19 2.822 2.822 2.81 2.812 11 2.831 2.812 106
11-Feb-19 SL500OZ MA19 15.698 15.858 15.678 15.817 80 15.732 15.817 103
11-Feb-19 GOLDEURUSD AP19 1.1342 1.1346 1.1323 1.1325 67 1.1337 1.1325 91
11-Feb-19 GOLDGBPUSD AP19 1.295 1.2976 1.2925 1.2938 106 1.295 1.2938 81
11-Feb-19 GO100OZ AP19 1312.8 1317.8 1312.8 1317.8 27 1313.6 1317.8 51
11-Feb-19 GOLDUSDJPY AP19 109.715 109.89 109.7 109.763 76 109.826 109.763 39
11-Feb-19 PLATINUM50 AP19 800.9 802.8 800.9 802.4 6 800.3 802.4 36
11-Feb-19 ICOTTON MA19 72.96 72.99 72.67 72.67 4 72.8 72.67 35
11-Feb-19 GOLDUSDCAD AP19 1.3316 1.3316 1.3237 1.3272 35 1.3305 1.3272 28
11-Feb-19 GOLDGBPJPY AP19 142.096 142.426 141.947 142.014 24 142.227 142.014 27
11-Feb-19 BRENT10 AP19 61.37 62.33 61.3 62.09 52 61.61 62.09 23
11-Feb-19 DJ MA19 25084 25096 24886 25096 59 25119 25096 21
11-Feb-19 GOLDAUDUSD AP19 0.7072 0.7088 0.7072 0.7088 4 0.7103 0.7088 19
11-Feb-19 GOLDUSDCHF AP19 1.0023 1.0023 1 1 1 1.0025 1 18
11-Feb-19 GOLDGBPCHF AP19 1.2969 1.2969 1.2937 1.2937 1 1.2982 1.2937 13
11-Feb-19 GOLDCHFJPY AP19 109.81 109.81 109.742 109.774 2 109.564 109.774 10
11-Feb-19 NGAS10K MA19 2.573 2.614 2.573 2.614 0 2.573 2.614 6
11-Feb-19 COPPER25K MA19 2.8105 2.812 2.8105 2.812 1 2.831 2.812 5
11-Feb-19 CRUDE1000 MA19 52.46 52.82 52.34 52.71 33 52.57 52.71 5
11-Feb-19 GOLDEURJPY AP19 124.445 124.445 124.319 124.319 1 124.515 124.319 5
11-Feb-19 ICOTTON50K MA19 72.8 72.8 72.67 72.67 0 72.8 72.67 5
11-Feb-19 GOLDEURCHF AP19 1.1325 1.1325 1.1324 1.1324 2 1.1365 1.1324 4
11-Feb-19 GOLDEURGBP AP19 0.8764 0.8765 0.8754 0.8754 2 0.8755 0.8754 4
11-Feb-19 BRENT100 AP19 61.03 62.09 61.03 62.09 4 61.61 62.09 3
11-Feb-19 GOLDAUDJPY AP19 77.7 77.795 77.7 77.795 1 78.009 77.795 2
11-Feb-19 GOLDEURAUD AP19 1.6037 1.6042 1.597 1.5979 5 1.5961 1.5979 2
11-Feb-19 PALDIUM100 MA19 1368 1379.1 1368 1379.1 5 1357.7 1379.1 2
11-Feb-19 SL5000OZ MA19 15.847 15.847 15.813 15.817 2 15.732 15.817 2
11-Feb-19 GOLDAUDCAD AP19 0.945 0.945 0.9405 0.9405 0 0.945 0.9405 1
11-Feb-19 GOLDEURCAD AP19 1.5106 1.5106 1.5027 1.5027 1 1.5082 1.5027 1
11-Feb-19 BRENT1000 AP19 61.61 62.09 61.61 62.09 0 61.61 62.09 0
11-Feb-19 CRUDE10 MA19ID 52.46 52.85 52.36 52.71 25 52.57 52.71 0
11-Feb-19 CRUDE100 MA19ID 52.45 52.91 52.36 52.71 164 52.57 52.71 0
11-Feb-19 CRUDE1000 MA19ID 52.57 52.71 52.57 52.71 0 52.57 52.71 0
11-Feb-19 GO100OZ AP19ID 1312 1318.9 1312 1317.8 22 1313.6 1317.8 0
11-Feb-19 GO10OZ AP19ID 1312.1 1318.4 1312.1 1317.8 23 1313.6 1317.8 0
11-Feb-19 GO1OZ AP19ID 1313.6 1317.8 1313.6 1317.8 0 1313.6 1317.8 0
11-Feb-19 GOLDAUDUSD AP19ID 0.7103 0.7103 0.7088 0.7088 0 0.7103 0.7088 0
11-Feb-19 GOLDEURUSD AP19ID 1.1337 1.1337 1.1325 1.1325 0 1.1337 1.1325 0
11-Feb-19 GOLDGBPUSD AP19ID 1.2929 1.2955 1.2928 1.2938 25 1.295 1.2938 0
11-Feb-19 GOLDUSDCAD AP19ID 1.3272 1.3272 1.3267 1.3272 2 1.3305 1.3272 0
11-Feb-19 GOLDUSDCHF AP19ID 1.0023 1.0023 1 1 2 1.0025 1 0
11-Feb-19 GOLDUSDJPY AP19ID 109.866 109.874 109.763 109.763 10 109.826 109.763 0
11-Feb-19 IWHEAT MA19 512.75 517.25 512.75 517.25 0 512.75 517.25 0
11-Feb-19 JPYEQTY1 MA19 20535 20535 20320 20320 0 20535 20320 0
11-Feb-19 JPYEQTY5 MA19 20535 20535 20320 20320 0 20535 20320 0
11-Feb-19 MTOLAGOLD MON 69658 69702 69658 69702 0 69658 69702 0
11-Feb-19 SL10 MA19ID 15.732 15.817 15.732 15.817 0 15.732 15.817 0
11-Feb-19 SL100OZ MA19ID 15.758 15.817 15.752 15.817 2 15.732 15.817 0
11-Feb-19 SL5000OZ MA19ID 15.732 15.817 15.732 15.817 0 15.732 15.817 0
11-Feb-19 SL500OZ MA19ID 15.743 15.817 15.743 15.817 2 15.732 15.817 0
11-Feb-19 TOLAGOLD MON 69658 69702 69658 69702 0 69658 69702 0
==================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.