===================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===================================================================================================================
27-Aug-19 GO1OZ DE19 1549.3 1565 1535.2 1537.7 3,191 1535.8 1537.7 1,449
27-Aug-19 CRUDE10 OC19 53.37 55.23 53.02 53.82 2,006 53.88 53.82 554
27-Aug-19 SP500 SE19 2823.25 2885 2814.5 2883.25 1,676 2850 2883.25 104
27-Aug-19 NSDQ100 SE19 7410 7622.75 7381.25 7591.5 716 7488 7591.5 209
27-Aug-19 TOLAGOLD MON 91482 91730 91331 91730 610 90162 91730 610
27-Aug-19 CRUDE100 OC19 53.33 55.23 53 53.82 565 53.88 53.82 121
27-Aug-19 GO10OZ DE19 1549.3 1565 1535.1 1537.7 564 1535.8 1537.7 167
27-Aug-19 CRUDE100 OC19ID 53.21 55.27 53.21 53.82 404 53.88 53.82 0
27-Aug-19 DJ SE19 25308 25958 25303 25931 340 25623 25931 36
27-Aug-19 SL10 DE19 17.752 17.867 17.657 17.79 340 17.535 17.79 224
27-Aug-19 SL100OZ SE19 17.6 17.763 17.528 17.648 299 17.398 17.648 279
27-Aug-19 PLATINUM5 OC19 864.4 869 856.2 859.3 244 859.6 859.3 264
27-Aug-19 GO1OZ DE19ID 1559.8 1559.8 1535 1537.7 234 1535.8 1537.7 0
27-Aug-19 SL10 SE19 17.592 17.758 17.487 17.648 178 17.398 17.648 259
27-Aug-19 NGAS1K OC19 2.183 2.238 2.174 2.233 143 2.165 2.233 141
27-Aug-19 GOLDEURUSD SE19 1.115 1.116 1.1096 1.11 137 1.1141 1.11 35
27-Aug-19 SL100OZ DE19 17.827 17.872 17.678 17.79 120 17.535 17.79 114
27-Aug-19 GO10OZ DE19ID 1554.9 1559.1 1536 1537.7 116 1535.8 1537.7 0
27-Aug-19 CRUDE10 OC19ID 53.62 55.25 53.62 53.82 101 53.88 53.82 0
27-Aug-19 GOLDUSDJPY SE19 105 106.404 104.599 106.076 75 105.371 106.076 15
27-Aug-19 BRENT10 OC19 58.42 60.09 58.42 58.86 72 59.09 58.86 26
27-Aug-19 GOLDEURUSD OC19 1.1145 1.115 1.1098 1.11 71 1.1141 1.11 48
27-Aug-19 GO100OZ DE19 1557.6 1558.5 1536.8 1537.7 67 1535.8 1537.7 41
27-Aug-19 SL500OZ SE19 17.592 17.743 17.592 17.648 67 17.398 17.648 41
27-Aug-19 GO100OZ DE19ID 1556.7 1564 1536.6 1537.7 55 1535.8 1537.7 0
27-Aug-19 GOLDGBPJPY SE19 128.708 129.82 128.708 129.592 47 129.45 129.592 14
27-Aug-19 COPPER SE19 2.5015 2.544 2.4915 2.537 46 2.527 2.537 156
27-Aug-19 GOLDGBPUSD SE19 1.2286 1.2286 1.2212 1.2216 43 1.2285 1.2216 99
27-Aug-19 GOLDEURGBP SE19 0.909 0.909 0.907 0.9086 40 0.907 0.9086 34
27-Aug-19 ICOTTON DE19 57.99 57.99 56.9 57.7 32 58.23 57.7 58
27-Aug-19 GOLDGBPUSD SE19ID 1.2262 1.2271 1.2212 1.2216 30 1.2285 1.2216 0
27-Aug-19 SL500OZ SE19ID 17.752 17.752 17.522 17.648 28 17.393 17.648 0
27-Aug-19 CRUDE1000 OC19 54.6 54.92 53.64 53.82 24 53.88 53.82 6
27-Aug-19 NGAS10K OC19 2.183 2.233 2.18 2.233 24 2.165 2.233 23
27-Aug-19 GOLDUSDCAD SE19 1.33 1.33 1.3253 1.3253 17 1.3283 1.3253 8
27-Aug-19 SL500OZ DE19 17.692 17.793 17.692 17.79 16 17.535 17.79 16
27-Aug-19 GOLDGBPJPY OC19 129.608 129.731 129.592 129.592 15 129.45 129.592 15
27-Aug-19 GOLDAUDJPY SE19 70.881 71.935 70.881 71.87 12 71.12 71.87 9
27-Aug-19 GOLDAUDUSD SE19 0.6705 0.6785 0.6705 0.6751 11 0.675 0.6751 56
27-Aug-19 GOLDAUDJPY OC19 71.95 71.95 71.87 71.87 10 71.12 71.87 10
27-Aug-19 GOLDEURJPY SE19 117.325 117.833 117.325 117.74 9 117.392 117.74 7
27-Aug-19 PLATINUM50 OC19 862.7 867.3 859.1 859.3 8 859.6 859.3 24
27-Aug-19 GOLDUSDJPY SE19ID 105.226 106.076 105.226 106.076 7 105.371 106.076 0
27-Aug-19 SL10 SE19ID 17.527 17.723 17.527 17.648 6 17.398 17.648 0
27-Aug-19 COPPER DE19 2.519 2.55 2.519 2.543 4 2.535 2.543 4
27-Aug-19 GOLDAUDUSD OC19 0.676 0.676 0.6751 0.6751 4 0.675 0.6751 4
27-Aug-19 GOLDEURJPY OC19 117.809 117.809 117.74 117.74 4 117.392 117.74 4
27-Aug-19 GOLDAUDCAD SE19 0.8954 0.8995 0.8954 0.898 3 0.8946 0.898 7
27-Aug-19 GOLDUSDCAD OC19 1.3305 1.3305 1.3253 1.3253 3 1.3283 1.3253 1
27-Aug-19 GOLDUSDJPY OC19 105.269 106.137 105.269 106.076 3 105.371 106.076 1
27-Aug-19 CRUDE1000 OC19ID 53.82 53.82 53.77 53.82 2 53.88 53.82 0
27-Aug-19 GOLDGBPUSD OC19 1.224 1.224 1.2216 1.2216 2 1.2285 1.2216 2
27-Aug-19 GOLDUSDCHF OC19 0.9745 0.9791 0.9745 0.9791 2 0.9751 0.9791 0
27-Aug-19 SL100OZ SE19ID 17.553 17.648 17.553 17.648 2 17.398 17.648 0
27-Aug-19 COPPER25K SE19 2.5445 2.5445 2.537 2.537 1 2.527 2.537 13
27-Aug-19 GOLDEURAUD SE19 1.6394 1.6394 1.6383 1.6383 1 1.6506 1.6383 11
27-Aug-19 GOLDUSDCHF SE19 0.9768 0.9791 0.9768 0.9791 1 0.9751 0.9791 4
27-Aug-19 IWHEAT SE19 479.75 479.75 475.25 475.25 1 471 475.25 2
27-Aug-19 PALDIUM100 SE19 1461.9 1471.5 1461.9 1471.5 1 1453.4 1471.5 0
27-Aug-19 SL5000OZ DE19 17.733 17.79 17.733 17.79 1 17.535 17.79 1
27-Aug-19 AUDGOLD OC19 2266.222 2268.405 2266.222 2268.405 0 2266.2222 2268.405 0
27-Aug-19 BRENT10 NO19 58.29 58.29 58.29 58.29 0 0 58.29 0
27-Aug-19 BRENT100 NO19 58.29 58.29 58.29 58.29 0 0 58.29 0
27-Aug-19 BRENT100 OC19 59.09 59.09 58.86 58.86 0 59.09 58.86 2
27-Aug-19 CHFGOLD OC19 3786.161 3786.161 1499.394 1499.394 0 3786.1605 1499.394 0
27-Aug-19 COPPER25K DE19 2.535 2.543 2.535 2.543 0 2.535 2.543 0
27-Aug-19 GOLDCHFJPY SE19 108.055 108.34 108.055 108.34 0 108.055 108.34 1
27-Aug-19 GOLDEURCAD SE19 1.4798 1.4798 1.4711 1.4711 0 1.4798 1.4711 3
27-Aug-19 GOLDEURCHF SE19 1.0865 1.0868 1.0865 1.0868 0 1.0865 1.0868 1
27-Aug-19 GOLDGBPCHF SE19 1.198 1.198 1.1961 1.1961 0 1.198 1.1961 2
27-Aug-19 ICOTTON50K DE19 58.23 58.23 57.7 57.7 0 58.23 57.7 2
27-Aug-19 SL5000OZ SE19 17.398 17.648 17.398 17.648 0 17.398 17.648 1
27-Aug-19 TOLAGOLD WED 92034 92034 91714 91714 0 92034 91714 1
===================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.