=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
19-Feb-19 GO1OZ AP19 1324.2 1330.7 1323.8 1329.3 1,211 1324.6 1329.3 2,692
19-Feb-19 CRUDE10 MA19 55.94 56.34 55.78 55.98 713 55.78 55.98 2,589
19-Feb-19 CRUDE10 AP19 56.25 56.73 56.2 56.38 548 56.17 56.38 430
19-Feb-19 SL100OZ MA19 15.782 15.802 15.767 15.768 72 15.742 15.768 287
19-Feb-19 GO10OZ AP19 1324.2 1330.6 1324.2 1329.3 251 1324.6 1329.3 262
19-Feb-19 PLATINUM5 AP19 805.8 810.7 805 807.8 215 808.7 807.8 261
19-Feb-19 CRUDE100 MA19 55.85 56.36 55.75 55.98 347 55.78 55.98 228
19-Feb-19 SL10 MA19 15.737 15.833 15.732 15.768 135 15.742 15.768 208
19-Feb-19 NGAS1K MA19 2.62 2.656 2.608 2.626 36 2.63 2.626 194
19-Feb-19 NSDQ100 MA19 7071.5 7080 7057.25 7077.25 133 7065.75 7077.25 178
19-Feb-19 GOLDEURUSD AP19 1.1295 1.1334 1.1295 1.1305 143 1.1293 1.1305 157
19-Feb-19 SP500 MA19 2778.5 2778.5 2774.5 2777.25 22 2778 2777.25 151
19-Feb-19 GOLDUSDCHF AP19 1.0038 1.0047 1.0026 1.0046 35 1.005 1.0046 131
19-Feb-19 COPPER MA19 2.815 2.8455 2.813 2.8363 59 2.815 2.8363 106
19-Feb-19 SL500OZ MA19 15.773 15.818 15.762 15.768 23 15.742 15.768 96
19-Feb-19 CRUDE100 AP19 56.29 56.69 56.2 56.38 102 56.17 56.38 76
19-Feb-19 ICOTTON MA19 70.01 70.01 70.01 70.01 0 70.01 70.01 65
19-Feb-19 DJ MA19 25920 25920 25856 25888 13 25896 25888 55
19-Feb-19 GO100OZ AP19 1323.8 1329.9 1323.8 1329.3 12 1324.6 1329.3 55
19-Feb-19 BRENT10 AP19 66.51 66.76 66.02 66.48 36 66.28 66.48 53
19-Feb-19 GOLDUSDJPY AP19 110.501 110.591 110.474 110.591 14 110.435 110.591 43
19-Feb-19 PLATINUM50 AP19 805.8 808.1 805.8 807.8 4 808.7 807.8 37
19-Feb-19 GOLDGBPUSD AP19 1.29 1.294 1.2892 1.2928 97 1.2889 1.2928 35
19-Feb-19 GOLDAUDUSD AP19 0.7143 0.715 0.7125 0.7128 16 0.714 0.7128 26
19-Feb-19 GOLDUSDCAD AP19 1.3231 1.3235 1.3231 1.3233 2 1.3251 1.3233 17
19-Feb-19 GOLDGBPCHF AP19 1.2954 1.2986 1.2954 1.2986 0 1.2954 1.2986 13
19-Feb-19 GOLDEURGBP AP19 0.8761 0.8761 0.8745 0.8745 0 0.8761 0.8745 10
19-Feb-19 GOLDGBPJPY AP19 142.748 142.971 142.643 142.971 19 142.338 142.971 9
19-Feb-19 ICOTTON50K MA19 70.01 70.01 70.01 70.01 0 70.01 70.01 8
19-Feb-19 GOLDEURJPY AP19 124.703 125.027 124.703 125.027 0 124.703 125.027 7
19-Feb-19 NGAS10K MA19 2.619 2.64 2.619 2.626 3 2.63 2.626 7
19-Feb-19 CRUDE1000 MA19 56 56.31 55.94 55.98 12 55.78 55.98 5
19-Feb-19 GOLDCHFJPY AP19 109.881 110.092 109.881 110.092 0 109.881 110.092 5
19-Feb-19 GOLDEURCAD AP19 1.4969 1.4969 1.496 1.496 3 1.4962 1.496 5
19-Feb-19 GOLDEURCHF AP19 1.1361 1.1367 1.1357 1.1357 4 1.1349 1.1357 5
19-Feb-19 CRUDE1000 AP19 56.21 56.63 56.14 56.38 39 56.17 56.38 4
19-Feb-19 PALDIUM100 MA19 1432.7 1432.7 1431 1431 1 1409.9 1431 4
19-Feb-19 BRENT100 AP19 66.57 66.58 65.99 66.48 11 66.28 66.48 3
19-Feb-19 GOLDEURAUD AP19 1.5815 1.5862 1.5815 1.5862 4 1.5817 1.5862 2
19-Feb-19 COPPER25K MA19 2.839 2.839 2.8363 2.8363 1 2.815 2.8363 1
19-Feb-19 GOLDAUDCAD AP19 0.9449 0.9449 0.9432 0.9432 1 0.9459 0.9432 1
19-Feb-19 GOLDAUDJPY AP19 78.953 79.111 78.825 78.825 5 78.842 78.825 1
19-Feb-19 SL5000OZ MA19 15.762 15.783 15.762 15.768 2 15.742 15.768 1
19-Feb-19 BRENT1000 AP19 66.28 66.48 66.28 66.48 0 66.28 66.48 0
19-Feb-19 CRUDE10 MA19ID 55.91 55.98 55.77 55.98 10 55.78 55.98 0
19-Feb-19 CRUDE100 MA19ID 56.1 56.27 55.82 55.98 97 55.78 55.98 0
19-Feb-19 CRUDE1000 MA19ID 56.09 56.23 55.84 55.98 20 55.78 55.98 0
19-Feb-19 GO100OZ AP19ID 1326.4 1330.3 1326.4 1329.3 5 1324.6 1329.3 0
19-Feb-19 GO10OZ AP19ID 1328 1330.2 1326.5 1329.3 26 1324.6 1329.3 0
19-Feb-19 GO1OZ AP19ID 1324.1 1329.3 1324.1 1329.3 42 1324.6 1329.3 0
19-Feb-19 GOLDAUDUSD AP19ID 0.714 0.714 0.7128 0.7128 0 0.714 0.7128 0
19-Feb-19 GOLDEURUSD AP19ID 1.1329 1.1329 1.1305 1.1305 100 1.129 1.1305 0
19-Feb-19 GOLDGBPUSD AP19ID 1.2912 1.2938 1.2897 1.2928 32 1.289 1.2928 0
19-Feb-19 GOLDUSDCAD AP19ID 1.325 1.325 1.3233 1.3233 0 1.325 1.3233 0
19-Feb-19 GOLDUSDCHF AP19ID 1.0032 1.0046 1.0032 1.0046 5 1.005 1.0046 0
19-Feb-19 GOLDUSDJPY AP19ID 110.436 110.591 110.436 110.591 0 110.436 110.591 0
19-Feb-19 JPYEQTY1 MA19 21245 21245 21230 21230 0 21245 21230 0
19-Feb-19 JPYEQTY5 MA19 21245 21245 21230 21230 0 21245 21230 0
19-Feb-19 MTOLAGOLD WED 70146 70289 70146 70289 0 70146 70289 0
19-Feb-19 SL10 MA19ID 15.772 15.802 15.768 15.768 2 15.742 15.768 0
19-Feb-19 SL100OZ MA19ID 15.742 15.768 15.742 15.768 0 15.742 15.768 0
19-Feb-19 SL5000OZ MA19ID 15.742 15.768 15.742 15.768 0 15.742 15.768 0
19-Feb-19 SL500OZ MA19ID 15.768 15.822 15.768 15.768 43 15.742 15.768 0
19-Feb-19 TOLAGOLD WED 70146 70289 70146 70289 0 70146 70289 0
=================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.