=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
26-Aug-19 DJ SE19 26240 26341 25494 25623 6,746 26207 25623 26
26-Aug-19 GO1OZ DE19 1506.9 1540 1503.5 1535.8 4,400 1508.1 1535.8 1,692
26-Aug-19 SP500 SE19 2929.5 2936 2834.5 2850 2,589 2920.25 2850 334
26-Aug-19 CRUDE10 OC19 55.5 55.6 53.3 53.88 2,545 55.32 53.88 674
26-Aug-19 CRUDE100 OC19 55.36 55.56 53.28 53.88 794 55.32 53.88 152
26-Aug-19 SL100OZ SE19 17.007 17.453 17.007 17.398 722 17.028 17.398 418
26-Aug-19 NSDQ100 SE19 7720 7760 7450.8 7488 685 7705.75 7488 230
26-Aug-19 GO10OZ DE19 1506.9 1540.4 1503.7 1535.8 614 1508.1 1535.8 179
26-Aug-19 GO100OZ DE19ID 1506.7 1539.9 1504.3 1535.8 594 1508.1 1535.8 0
26-Aug-19 PLATINUM5 OC19 862.3 871.9 853.2 859.6 570 860.7 859.6 192
26-Aug-19 SL10 SE19 16.988 17.468 16.968 17.398 538 17.028 17.398 321
26-Aug-19 GO10OZ DE19ID 1504.9 1538.5 1504.7 1535.8 397 1508.1 1535.8 0
26-Aug-19 GO1OZ DE19ID 1505.2 1538.8 1503.8 1535.8 380 1508.1 1535.8 0
26-Aug-19 GOLDEURUSD SE19 1.107 1.115 1.1052 1.1141 200 1.1082 1.1141 75
26-Aug-19 CRUDE10 OC19ID 55.42 55.55 53.38 53.88 161 55.32 53.88 0
26-Aug-19 CRUDE100 OC19ID 55.38 55.44 53.37 53.88 147 55.32 53.88 0
26-Aug-19 BRENT10 OC19 60.09 60.23 58.38 59.09 118 59.94 59.09 44
26-Aug-19 SL100OZ SE19ID 17.028 17.412 17.028 17.398 112 17.028 17.398 0
26-Aug-19 GOLDUSDJPY SE19 106.525 106.653 105.28 105.371 104 106.431 105.371 22
26-Aug-19 GOLDGBPUSD SE19 1.2243 1.2291 1.2199 1.2285 97 1.2256 1.2285 100
26-Aug-19 SL500OZ SE19 17.087 17.453 17.072 17.398 80 17.028 17.398 76
26-Aug-19 GOLDGBPUSD SE19ID 1.2244 1.2287 1.2197 1.2285 78 1.2256 1.2285 0
26-Aug-19 GO100OZ DE19 1505.2 1538.1 1504.1 1535.8 70 1508.1 1535.8 34
26-Aug-19 GOLDEURGBP SE19 0.9045 0.909 0.9045 0.907 57 0.9042 0.907 51
26-Aug-19 GOLDEURUSD SE19ID 1.107 1.1145 1.106 1.1141 52 1.1082 1.1141 0
26-Aug-19 GOLDUSDCAD SE19 1.333 1.333 1.3283 1.3283 43 1.3299 1.3283 18
26-Aug-19 GOLDUSDJPY SE19ID 106.549 106.553 105.37 105.371 40 106.431 105.371 0
26-Aug-19 CRUDE1000 OC19 55.41 55.51 53.5 53.88 37 55.32 53.88 15
26-Aug-19 COPPER SE19 2.5395 2.5485 2.5265 2.527 34 2.559 2.527 181
26-Aug-19 NGAS1K SE19 2.13 2.163 2.125 2.162 25 2.146 2.162 196
26-Aug-19 SL500OZ SE19ID 17.033 17.433 17.033 17.393 24 17.028 17.393 0
26-Aug-19 PLATINUM50 OC19 860.2 870.8 854.6 859.6 23 860.7 859.6 25
26-Aug-19 GOLDGBPJPY SE19 130.115 130.292 129.29 129.45 21 130.439 129.45 26
26-Aug-19 CRUDE1000 OC19ID 53.91 54.51 53.79 53.88 20 55.32 53.88 0
26-Aug-19 NGAS1K OC19 2.152 2.168 2.137 2.165 16 2.148 2.165 33
26-Aug-19 GOLDUSDCHF SE19 0.9839 0.9843 0.9749 0.9751 9 0.9837 0.9751 3
26-Aug-19 GOLDAUDUSD SE19 0.6764 0.6766 0.675 0.675 8 0.6758 0.675 59
26-Aug-19 GOLDAUDCAD SE19 0.9009 0.9009 0.8946 0.8946 7 0.8988 0.8946 9
26-Aug-19 BRENT100 OC19 59.74 59.8 58.79 59.09 6 59.94 59.09 2
26-Aug-19 ICOTTON DE19 58.99 58.99 58.23 58.23 6 59.15 58.23 46
26-Aug-19 COPPER25K SE19 2.542 2.542 2.527 2.527 3 2.559 2.527 14
26-Aug-19 SL10 SE19ID 16.982 17.398 16.982 17.398 3 17.028 17.398 0
26-Aug-19 GOLDEURCAD SE19 1.4726 1.4798 1.4726 1.4798 2 1.4737 1.4798 3
26-Aug-19 GOLDEURAUD SE19 1.6492 1.6506 1.6492 1.6506 1 1.6398 1.6506 12
26-Aug-19 IWHEAT SE19 464.75 471 464.75 471 1 468.25 471 3
26-Aug-19 NGAS10K OC19 2.15 2.165 2.15 2.165 1 2.148 2.165 1
26-Aug-19 NGAS10K SE19 2.129 2.162 2.129 2.162 1 2.146 2.162 19
26-Aug-19 PALDIUM100 SE19 1453.8 1453.8 1453.4 1453.4 1 1480.6 1453.4 1
=================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.