================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
13-Feb-19 GO1OZ AP19 1310.9 1318 1310.9 1314.2 866 1311.8 1314.2 5,638
13-Feb-19 CRUDE10 MA19 52.42 54.06 52.42 53.35 2,833 52.42 53.35 892
13-Feb-19 SL10 MA19 15.713 15.803 15.662 15.688 115 15.698 15.688 317
13-Feb-19 SL100OZ MA19 15.682 15.802 15.657 15.688 188 15.698 15.688 307
13-Feb-19 PLATINUM5 AP19 789.5 794.8 786 792.9 187 788.7 792.9 280
13-Feb-19 NSDQ100 MA19 6925 7025 6925 7016.75 675 6911.25 7016.75 245
13-Feb-19 CRUDE100 MA19 52.5 54.03 52.4 53.35 666 52.42 53.35 193
13-Feb-19 GO10OZ AP19 1309.9 1318 1309.9 1314.2 284 1311.8 1314.2 170
13-Feb-19 NGAS1K MA19 2.658 2.688 2.63 2.67 57 2.648 2.67 160
13-Feb-19 SL500OZ MA19 15.733 15.798 15.657 15.688 106 15.698 15.688 147
13-Feb-19 SP500 MA19 2715 2746.5 2715 2744.25 124 2708.5 2744.25 139
13-Feb-19 GOLDEURUSD AP19 1.1282 1.134 1.126 1.1329 119 1.1276 1.1329 132
13-Feb-19 GOLDUSDCHF AP19 1.004 1.008 1.004 1.0065 31 1.0041 1.0065 105
13-Feb-19 GOLDGBPUSD AP19 1.2867 1.2904 1.2837 1.2895 95 1.2861 1.2895 76
13-Feb-19 ICOTTON MA19 70.66 70.97 69.87 69.89 34 70.48 69.89 62
13-Feb-19 GO100OZ AP19 1312.8 1318 1311.9 1314.2 25 1311.8 1314.2 49
13-Feb-19 COPPER MA19 2.795 2.795 2.757 2.774 90 2.788 2.774 48
13-Feb-19 PLATINUM50 AP19 789.6 792.9 787.5 792.9 10 788.7 792.9 37
13-Feb-19 GOLDUSDJPY AP19 110.475 110.69 110.403 110.474 83 110.369 110.474 33
13-Feb-19 GOLDAUDUSD AP19 0.708 0.7103 0.708 0.7096 13 0.7062 0.7096 31
13-Feb-19 DJ MA19 25125 25408 25125 25399 55 25027 25399 28
13-Feb-19 BRENT10 AP19 61.95 63.32 61.95 62.58 34 61.5 62.58 17
13-Feb-19 GOLDUSDCAD AP19 1.3295 1.3295 1.3232 1.3242 21 1.3306 1.3242 16
13-Feb-19 GOLDGBPCHF AP19 1.2914 1.2978 1.2914 1.2978 0 1.2914 1.2978 13
13-Feb-19 GOLDEURGBP AP19 0.8778 0.8786 0.8776 0.8786 33 0.8768 0.8786 12
13-Feb-19 CRUDE1000 MA19 52.67 53.94 52.62 53.35 118 52.42 53.35 8
13-Feb-19 GOLDCHFJPY AP19 109.75 109.766 109.75 109.766 1 109.919 109.766 8
13-Feb-19 GOLDEURJPY AP19 124.701 125.262 124.638 125.153 6 124.453 125.153 8
13-Feb-19 GOLDGBPJPY AP19 142.308 142.611 141.909 142.448 47 141.94 142.448 8
13-Feb-19 BRENT100 AP19 62.6 62.94 62.58 62.58 3 61.5 62.58 6
13-Feb-19 ICOTTON50K MA19 70.48 70.48 69.89 69.89 0 70.48 69.89 6
13-Feb-19 NGAS10K MA19 2.639 2.677 2.633 2.67 21 2.648 2.67 5
13-Feb-19 GOLDEURCHF AP19 1.1334 1.1402 1.1334 1.1402 3 1.1322 1.1402 3
13-Feb-19 GOLDEURAUD AP19 1.5921 1.5965 1.592 1.5965 4 1.5969 1.5965 2
13-Feb-19 GOLDEURCAD AP19 1.496 1.5012 1.496 1.4999 5 1.5004 1.4999 2
13-Feb-19 PALDIUM100 MA19 1365.1 1378.6 1365.1 1378.6 4 1360.6 1378.6 2
13-Feb-19 SL5000OZ MA19 15.698 15.698 15.688 15.688 0 15.698 15.688 2
13-Feb-19 COPPER25K MA19 2.761 2.774 2.761 2.774 4 2.788 2.774 1
13-Feb-19 GOLDAUDCAD AP19 0.9396 0.9396 0.9394 0.9394 0 0.9396 0.9394 1
13-Feb-19 GOLDAUDJPY AP19 78.26 78.389 78.26 78.389 1 77.936 78.389 1
13-Feb-19 JPYEQTY1 MA19 20905 20935 20905 20935 1 20445 20935 1
13-Feb-19 BRENT1000 AP19 61.5 62.58 61.5 62.58 0 61.5 62.58 0
13-Feb-19 CRUDE10 MA19ID 52.58 53.97 52.57 53.35 191 52.42 53.35 0
13-Feb-19 CRUDE100 MA19ID 52.59 53.99 52.59 53.35 72 52.42 53.35 0
13-Feb-19 CRUDE1000 MA19ID 53.66 54.05 53.15 53.35 53 52.42 53.35 0
13-Feb-19 GO100OZ AP19ID 1311.8 1317.8 1311.8 1314.2 17 1311.8 1314.2 0
13-Feb-19 GO10OZ AP19ID 1313.7 1317.2 1312.4 1314.2 52 1311.8 1314.2 0
13-Feb-19 GO1OZ AP19ID 1311 1316.7 1311 1314.2 11 1311.8 1314.2 0
13-Feb-19 GOLDAUDUSD AP19ID 0.7062 0.7096 0.7062 0.7096 0 0.7062 0.7096 0
13-Feb-19 GOLDEURUSD AP19ID 1.1276 1.1329 1.1276 1.1329 0 1.1276 1.1329 0
13-Feb-19 GOLDGBPUSD AP19ID 1.2862 1.2897 1.2841 1.2895 17 1.2861 1.2895 0
13-Feb-19 GOLDUSDCAD AP19ID 1.3306 1.3306 1.3242 1.3242 0 1.3306 1.3242 0
13-Feb-19 GOLDUSDCHF AP19ID 1.0041 1.0065 1.0041 1.0065 0 1.0041 1.0065 0
13-Feb-19 GOLDUSDJPY AP19ID 110.369 110.474 110.369 110.474 0 110.369 110.474 0
13-Feb-19 ICORN MA19 373.5 378 373.5 378 0 373.5 378 0
13-Feb-19 ISOYBEAN MA19 905.25 917.5 905.25 917.5 0 905.25 917.5 0
13-Feb-19 IWHEAT MA19 517.75 519.75 517.75 519.75 0 517.75 519.75 0
13-Feb-19 JPYEQTY5 MA19 20445 20935 20445 20935 0 20445 20935 0
13-Feb-19 MTOLAGOLD WED 69410 70418 69410 70418 0 69410 70418 0
13-Feb-19 SL10 MA19ID 15.737 15.783 15.688 15.688 2 15.698 15.688 0
13-Feb-19 SL100OZ MA19ID 15.698 15.698 15.688 15.688 0 15.698 15.688 0
13-Feb-19 SL5000OZ MA19ID 15.712 15.777 15.678 15.688 4 15.698 15.688 0
13-Feb-19 SL500OZ MA19ID 15.783 15.783 15.648 15.688 22 15.698 15.688 0
13-Feb-19 TOLAGOLD WED 69410 70418 69410 70418 0 69410 70418 0
================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.