=====================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=====================================================================================================================
28-Aug-19 GO1OZ DE19 1538 1554 1535.5 1552.5 2,060 1537.7 1552.5 1,837
28-Aug-19 CRUDE10 OC19 53.82 55.72 53.73 55.44 1,491 53.82 55.44 433
28-Aug-19 SL10 DE19 17.842 18.328 17.802 18.288 725 17.79 18.288 364
28-Aug-19 NSDQ100 SE19 7567.5 7648.25 7542 7560.25 662 7591.5 7560.25 205
28-Aug-19 SL100OZ DE19 17.902 18.318 17.902 18.288 556 17.79 18.288 228
28-Aug-19 TOLAGOLD MON 91564 92587 91552 92587 390 91730 92587 1,000
28-Aug-19 CRUDE100 OC19 53.83 55.71 53.76 55.44 364 53.82 55.44 95
28-Aug-19 GO10OZ DE19 1538.4 1554.2 1536.8 1552.5 313 1537.7 1552.5 193
28-Aug-19 PLATINUM5 OC19 861.2 871.3 858.3 868.2 221 859.3 868.2 183
28-Aug-19 CRUDE10 OC19ID 53.95 55.44 53.79 55.44 189 53.82 55.44 0
28-Aug-19 SL10 SE19 17.667 18.178 17.667 18.142 176 17.648 18.142 243
28-Aug-19 SP500 SE19 2876.5 2897.25 2862.75 2865.5 175 2883.25 2865.5 108
28-Aug-19 GO1OZ DE19ID 1538.8 1553.9 1537.5 1552.5 174 1537.7 1552.5 0
28-Aug-19 DJ SE19 25869 26040 25727 25745 172 25931 25745 20
28-Aug-19 GO10OZ DE19ID 1537.1 1552.5 1537.1 1552.5 98 1537.7 1552.5 0
28-Aug-19 CRUDE100 OC19ID 54.03 55.7 53.81 55.44 70 53.82 55.44 0
28-Aug-19 GOLDUSDJPY SE19 105.99 106.07 105.697 105.749 53 106.076 105.749 16
28-Aug-19 BRENT10 OC19 59.05 59.84 58.67 59.84 48 58.86 59.84 6
28-Aug-19 SL500OZ SE19 17.687 18.167 17.687 18.142 47 17.648 18.142 31
28-Aug-19 COPPER SE19 2.541 2.566 2.541 2.549 46 2.537 2.549 114
28-Aug-19 GOLDGBPUSD SE19 1.2224 1.2301 1.2214 1.2287 46 1.2216 1.2287 92
28-Aug-19 SL100OZ SE19 17.712 18.178 17.712 18.142 43 17.648 18.142 268
28-Aug-19 SL500OZ DE19 17.768 18.302 17.768 18.288 43 17.79 18.288 33
28-Aug-19 BRENT10 NO19 58.4 59.58 58.4 59.36 38 58.29 59.36 29
28-Aug-19 GO100OZ DE19 1538.3 1552.8 1535.4 1552.5 36 1537.7 1552.5 36
28-Aug-19 CRUDE1000 OC19 54.02 55.44 54.01 55.44 34 53.82 55.44 8
28-Aug-19 NGAS1K OC19 2.225 2.231 2.179 2.192 33 2.233 2.192 151
28-Aug-19 GOLDGBPUSD SE19ID 1.2218 1.2292 1.2218 1.2287 30 1.2216 1.2287 0
28-Aug-19 GOLDEURUSD SE19 1.1106 1.1114 1.1089 1.109 27 1.11 1.109 39
28-Aug-19 GO100OZ DE19ID 1537.7 1552.5 1537.7 1552.5 26 1537.7 1552.5 0
28-Aug-19 GOLDEURGBP OC19 0.9054 0.9054 0.9025 0.9025 25 0.9086 0.9025 1
28-Aug-19 GOLDGBPJPY SE19 129.135 130.212 129.107 129.928 22 129.592 129.928 14
28-Aug-19 GOLDEURGBP SE19 0.9048 0.905 0.9019 0.9025 21 0.9086 0.9025 28
28-Aug-19 GOLDEURUSD OC19 1.1105 1.111 1.109 1.109 20 1.11 1.109 62
28-Aug-19 SL500OZ SE19ID 17.942 18.173 17.908 18.142 20 17.648 18.142 0
28-Aug-19 GOLDGBPUSD OC19 1.2252 1.2292 1.2252 1.2287 19 1.2216 1.2287 12
28-Aug-19 GOLDUSDJPY OC19 105.869 105.881 105.704 105.749 18 106.076 105.749 16
28-Aug-19 ICOTTON DE19 57.95 59.01 57.57 57.91 18 57.7 57.91 46
28-Aug-19 SL5000OZ DE19 17.832 18.307 17.832 18.288 13 17.79 18.288 3
28-Aug-19 GOLDGBPJPY OC19 129.59 130.245 129.59 129.928 12 129.592 129.928 14
28-Aug-19 GOLDAUDUSD SE19 0.677 0.677 0.6747 0.6749 10 0.6751 0.6749 48
28-Aug-19 GOLDUSDJPY SE19ID 105.717 105.782 105.717 105.749 10 106.076 105.749 0
28-Aug-19 PLATINUM50 OC19 862.5 871.2 858.6 868.2 7 859.3 868.2 26
28-Aug-19 COPPER DE19 2.5565 2.557 2.555 2.555 6 2.543 2.555 10
28-Aug-19 BRENT100 NO19 58.61 59.36 58.61 59.36 4 58.29 59.36 1
28-Aug-19 GOLDAUDJPY OC19 71.682 71.682 71.377 71.377 4 71.87 71.377 10
28-Aug-19 SL100OZ SE19ID 18.157 18.157 18.127 18.142 4 17.648 18.142 0
28-Aug-19 BRENT100 OC19 58.74 59.84 58.74 59.84 2 58.86 59.84 2
28-Aug-19 COPPER25K SE19 2.5535 2.5645 2.549 2.549 2 2.537 2.549 11
28-Aug-19 GOLDAUDCAD SE19 0.894 0.8974 0.894 0.8974 2 0.898 0.8974 7
28-Aug-19 GOLDAUDJPY SE19 71.595 71.694 71.377 71.377 2 71.87 71.377 8
28-Aug-19 GOLDAUDUSD OC19 0.6762 0.6762 0.6749 0.6749 2 0.6751 0.6749 6
28-Aug-19 GOLDEURCAD OC19 1.47 1.4741 1.47 1.4741 2 1.4711 1.4741 0
28-Aug-19 GOLDEURJPY SE19 117.43 117.64 117.267 117.267 2 117.74 117.267 6
28-Aug-19 GOLDUSDCHF SE19 0.9816 0.9817 0.9812 0.9812 2 0.9791 0.9812 3
28-Aug-19 GOLDUSDCHF SE19ID 0.9821 0.9821 0.9809 0.9812 2 0.9791 0.9812 0
28-Aug-19 IWHEAT SE19 475 475 474.75 475 2 475.25 475 2
28-Aug-19 PALDIUM100 SE19 1473.4 1481 1472 1472 2 1471.5 1472 0
28-Aug-19 SL10 SE19ID 17.633 18.142 17.633 18.142 2 17.648 18.142 0
28-Aug-19 GOLDUSDCAD OC19 1.3279 1.3295 1.3279 1.3295 1 1.3253 1.3295 1
28-Aug-19 NGAS10K OC19 2.18 2.192 2.18 2.192 1 2.233 2.192 24
=====================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.