==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
21-Feb-19 GO1OZ AP19 1343.4 1343.5 1323.6 1325.6 3,280 1341.2 1325.6 2,440
21-Feb-19 CRUDE10 AP19 57.15 57.63 56.68 56.79 2,173 57.27 56.79 1,031
21-Feb-19 SL10 MA19 15.988 16.028 15.768 15.772 707 16.038 15.772 336
21-Feb-19 SL100OZ MA19 16.023 16.023 15.762 15.772 152 16.038 15.772 317
21-Feb-19 CRUDE100 AP19 57.05 57.52 56.66 56.79 468 57.27 56.79 247
21-Feb-19 GO10OZ AP19 1342 1343.5 1323.4 1325.6 554 1341.2 1325.6 186
21-Feb-19 NSDQ100 MA19 7060 7110.25 7006.25 7036.5 3,422 7074.75 7036.5 173
21-Feb-19 PLATINUM5 AP19 830.4 832.9 821.3 825.6 347 829.7 825.6 143
21-Feb-19 GOLDUSDJPY AP19 110.609 110.8 110.609 110.701 14 110.892 110.701 137
21-Feb-19 SP500 MA19 2785 2798 2764.75 2774 177 2787.5 2774 130
21-Feb-19 COPPER MA19 2.902 2.9065 2.892 2.9 12 2.916 2.9 126
21-Feb-19 GOLDEURUSD AP19 1.1339 1.1364 1.1318 1.1334 117 1.1337 1.1334 124
21-Feb-19 NGAS1K MA19 2.646 2.704 2.644 2.704 66 2.641 2.704 124
21-Feb-19 SL500OZ MA19 15.993 15.993 15.767 15.772 74 16.038 15.772 86
21-Feb-19 GOLDAUDUSD AP19 0.7163 0.7163 0.7075 0.7092 75 0.7162 0.7092 77
21-Feb-19 GOLDGBPJPY AP19 144.373 144.865 144.174 144.292 106 144.664 144.292 62
21-Feb-19 BRENT10 AP19 66.83 67.27 66.8 66.87 40 67.14 66.87 54
21-Feb-19 GOLDGBPUSD AP19 1.3041 1.3092 1.303 1.3035 171 1.3046 1.3035 47
21-Feb-19 DJ MA19 25999 26083 25759 25829 31 25970 25829 45
21-Feb-19 GO100OZ AP19 1341.7 1342.7 1325.5 1325.6 135 1341.2 1325.6 34
21-Feb-19 PLATINUM50 AP19 827.7 831.8 821 825.6 28 829.7 825.6 27
21-Feb-19 GOLDGBPCHF AP19 1.3095 1.3095 1.3053 1.3053 47 1.3058 1.3053 25
21-Feb-19 GOLDUSDCHF AP19 1.0004 1.0015 1.0004 1.0015 1 1.001 1.0015 25
21-Feb-19 ICOTTON MY19 72.17 74.1 72.11 74.08 20 72.21 74.08 21
21-Feb-19 GOLDEURAUD AP19 1.5838 1.6008 1.5838 1.5983 13 1.5828 1.5983 11
21-Feb-19 GOLDUSDCAD AP19 1.3178 1.3224 1.3165 1.3224 23 1.3178 1.3224 11
21-Feb-19 NGAS1K AP19 2.72 2.728 2.704 2.728 9 2.673 2.728 9
21-Feb-19 GOLDEURGBP AP19 0.8702 0.8704 0.8666 0.8695 9 0.869 0.8695 7
21-Feb-19 GOLDEURJPY AP19 125.522 125.716 125.462 125.462 8 125.714 125.462 5
21-Feb-19 MTOLAGOLD WED 71392 71392 70502 70502 0 71392 70502 5
21-Feb-19 CRUDE1000 AP19 57.24 57.42 56.79 56.79 27 57.27 56.79 4
21-Feb-19 GOLDEURCAD AP19 1.4962 1.4987 1.4962 1.4987 4 1.4939 1.4987 4
21-Feb-19 GOLDEURCHF AP19 1.1359 1.1366 1.135 1.135 5 1.1348 1.135 4
21-Feb-19 NGAS10K MA19 2.69 2.704 2.674 2.704 5 2.641 2.704 4
21-Feb-19 PALDIUM100 MA19 1462 1462 1442.1 1442.1 0 1462 1442.1 4
21-Feb-19 ICOTTON50K MY19 72.13 74.08 72.13 74.08 7 72.21 74.08 3
21-Feb-19 BRENT100 AP19 66.97 66.97 66.85 66.87 5 67.14 66.87 2
21-Feb-19 COPPER25K MA19 2.916 2.916 2.9 2.9 0 2.916 2.9 2
21-Feb-19 GOLDAUDJPY AP19 79.341 79.341 78.365 78.5 15 79.422 78.5 2
21-Feb-19 GOLDCHFJPY AP19 110.65 110.65 110.543 110.543 1 110.784 110.543 2
21-Feb-19 IWHEAT MA19 483.25 488 483.25 488 0 483.25 488 2
21-Feb-19 GOLDAUDCAD AP19 0.937 0.9377 0.9324 0.9377 5 0.9439 0.9377 1
21-Feb-19 JPYEQTY1 MA19 21420 21420 21360 21360 0 21420 21360 1
21-Feb-19 BRENT1000 AP19 66.89 66.91 66.87 66.87 4 67.14 66.87 0
21-Feb-19 COPPER MY19 2.9018 2.9018 2.9018 2.9018 0 0 2.9018 0
21-Feb-19 COPPER25K MY19 2.9018 2.9018 2.9018 2.9018 0 0 2.9018 0
21-Feb-19 CRUDE10 AP19ID 57.31 57.5 56.67 56.79 338 57.27 56.79 0
21-Feb-19 CRUDE100 AP19ID 57.4 57.4 56.67 56.79 244 57.27 56.79 0
21-Feb-19 CRUDE1000 AP19ID 57.2 57.55 56.71 56.79 53 57.27 56.79 0
21-Feb-19 GO100OZ AP19ID 1340.1 1340.1 1325.6 1325.6 14 1341.2 1325.6 0
21-Feb-19 GO10OZ AP19ID 1341.1 1342.7 1325.6 1325.6 281 1341.2 1325.6 0
21-Feb-19 GO1OZ AP19ID 1342.3 1342.3 1325.6 1325.6 9 1341.2 1325.6 0
21-Feb-19 GOLDAUDUSD AP19ID 0.7125 0.7125 0.7084 0.7092 8 0.7162 0.7092 0
21-Feb-19 GOLDEURUSD AP19ID 1.1332 1.136 1.1332 1.1334 29 1.1337 1.1334 0
21-Feb-19 GOLDGBPUSD AP19ID 1.3067 1.3088 1.3035 1.3035 29 1.3046 1.3035 0
21-Feb-19 GOLDUSDCAD AP19ID 1.3178 1.3224 1.3178 1.3224 0 1.3178 1.3224 0
21-Feb-19 GOLDUSDCHF AP19ID 1.001 1.0015 1.001 1.0015 0 1.001 1.0015 0
21-Feb-19 GOLDUSDJPY AP19ID 110.892 110.892 110.701 110.701 0 110.892 110.701 0
21-Feb-19 SL10 MA19ID 15.797 15.807 15.772 15.772 100 16.038 15.772 0
21-Feb-19 SL100OZ MA19ID 15.877 15.877 15.772 15.772 1 16.038 15.772 0
21-Feb-19 SL5000OZ MA19 15.887 15.887 15.772 15.772 3 16.038 15.772 0
21-Feb-19 SL5000OZ MA19ID 15.862 15.862 15.772 15.772 1 16.038 15.772 0
21-Feb-19 SL500OZ MA19ID 15.818 15.818 15.772 15.772 14 16.038 15.772 0
==============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.