=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
29-Aug-19 GO1OZ DE19 1552.3 1556 1541.9 1548.9 1,730 1552.5 1548.9 1,624
29-Aug-19 CRUDE10 OC19 55.59 56.7 55.4 55.9 1,383 55.44 55.9 733
29-Aug-19 PLATINUM5 OC19 872 911.6 869.4 903 553 868.2 903 142
29-Aug-19 SL100OZ DE19 18.352 18.587 18.203 18.468 505 18.288 18.468 183
29-Aug-19 SL10 DE19 18.327 18.623 18.167 18.468 494 18.288 18.468 383
29-Aug-19 NSDQ100 SE19 593.25 7598 7506.5 7590.5 426 7560.25 7590.5 210
29-Aug-19 GO10OZ DE19 1552.2 1556.3 1542.1 1548.9 423 1552.5 1548.9 175
29-Aug-19 CRUDE100 OC19 55.47 56.66 55.45 55.9 284 55.44 55.9 111
29-Aug-19 GOLDGBPUSD OC19 1.2275 1.2287 1.2164 1.2213 166 1.2287 1.2213 90
29-Aug-19 GO1OZ DE19ID 1551.9 1556.5 1542.7 1548.9 144 1552.5 1548.9 0
29-Aug-19 SP500 SE19 2871 2890.25 2854 2886.5 127 2865.5 2886.5 143
29-Aug-19 GO10OZ DE19ID 1549.1 1555.3 1543.4 1548.9 126 1552.5 1548.9 0
29-Aug-19 DJ SE19 25813 26033 25648 26010 110 25745 26010 34
29-Aug-19 SL500OZ DE19 18.377 18.567 18.208 18.468 106 18.288 18.468 57
29-Aug-19 CRUDE10 OC19ID 55.5 56.7 55.48 55.9 100 55.44 55.9 0
29-Aug-19 GO100OZ DE19ID 1544.3 1556.4 1544 1548.9 94 1552.5 1548.9 0
29-Aug-19 GOLDEURUSD OC19 1.1091 1.11 1.1078 1.1078 78 1.109 1.1078 95
29-Aug-19 CRUDE100 OC19ID 55.51 56.65 55.51 55.9 76 55.44 55.9 0
29-Aug-19 GOLDGBPJPY OC19 29.949 130.038 129.001 129.579 73 129.928 129.579 22
29-Aug-19 COPPER DE19 2.5595 2.572 2.5485 2.569 55 2.555 2.569 55
29-Aug-19 NGAS1K OC19 2.204 2.265 2.202 2.236 45 2.192 2.236 130
29-Aug-19 GOLDEURGBP OC19 0.9028 0.91 0.9028 0.907 36 0.9025 0.907 25
29-Aug-19 GOLDAUDUSD OC19 0.6745 0.6751 0.6735 0.6735 35 0.6749 0.6735 41
29-Aug-19 PLATINUM50 OC19 874.2 910.2 874.2 903 27 868.2 903 20
29-Aug-19 BRENT10 OC19 59.88 61.02 59.88 60.46 25 59.84 60.46 8
29-Aug-19 CRUDE1000 OC19 56.67 56.72 55.6 55.9 24 55.44 55.9 4
29-Aug-19 BRENT10 NO19 59.39 60.1 59.36 59.88 23 59.36 59.88 37
29-Aug-19 GO100OZ DE19 1545 1551.8 1542.6 1548.9 22 1552.5 1548.9 34
29-Aug-19 GOLDGBPUSD OC19ID 1.2236 1.2239 1.2184 1.2213 18 1.2287 1.2213 0
29-Aug-19 SL5000OZ DE19 18.372 18.583 18.297 18.468 18 18.288 18.468 4
29-Aug-19 GOLDUSDJPY OC19 05.833 106.128 105.699 106.093 16 105.749 106.093 20
29-Aug-19 SL500OZ DE19ID 18.497 18.547 18.353 18.468 12 18.288 18.468 0
29-Aug-19 COPPER25K DE19 2.5605 2.572 2.5605 2.569 11 2.555 2.569 11
29-Aug-19 GOLDEURAUD OC19 1.6437 1.645 1.6436 1.645 11 1.6429 1.645 11
29-Aug-19 GOLDEURJPY OC19 17.381 117.517 117.298 117.517 9 117.267 117.517 6
29-Aug-19 GOLDUSDCAD OC19 1.3296 1.3315 1.3294 1.3306 9 1.3295 1.3306 7
29-Aug-19 CRUDE1000 OC19ID 56.34 56.7 55.9 55.9 8 55.44 55.9 0
29-Aug-19 GOLDAUDJPY OC19 71.335 71.445 71.335 71.439 6 71.377 71.439 12
29-Aug-19 NGAS10K OC19 2.205 2.254 2.205 2.236 5 2.192 2.236 21
29-Aug-19 GOLDEURCAD OC19 1.4744 1.4757 1.4739 1.4739 4 1.4741 1.4739 4
29-Aug-19 ICOTTON DE19 58.21 58.86 58.21 58.86 4 57.91 58.86 44
29-Aug-19 BRENT100 NO19 60.4 60.4 59.88 59.88 3 59.36 59.88 4
29-Aug-19 BRENT100 OC19 59.93 60.71 59.93 60.46 3 59.84 60.46 0
29-Aug-19 GOLDEURCHF OC19 1.0906 1.0906 1.0874 1.0874 2 1.088 1.0874 2
29-Aug-19 GOLDUSDCHF OC19ID 0.9808 0.9817 0.9808 0.9817 2 0.9812 0.9817 0
29-Aug-19 PALDIUM100 DE19 1465.8 1465.8 1455.3 1465.2 2 1474.1 1465.2 0
29-Aug-19 GOLDUSDCHF OC19 0.9811 0.9817 0.9811 0.9817 1 0.9812 0.9817 1
29-Aug-19 BRENT1000 NO19 59.36 59.88 59.36 59.88 0 59.36 59.88 0
29-Aug-19 BRENT1000 OC19 59.84 60.46 59.84 60.46 0 59.84 60.46 0
29-Aug-19 CRUDE10 DE19 54.97 55.43 54.97 55.43 0 54.97 55.43 0
29-Aug-19 CRUDE10 NO19 55.28 55.74 55.28 55.74 0 55.28 55.74 0
29-Aug-19 CRUDE100 DE19 54.97 55.43 54.97 55.43 0 54.97 55.43 0
29-Aug-19 CRUDE100 NO19 55.28 55.74 55.28 55.74 0 55.28 55.74 0
29-Aug-19 GO100OZ FE20 1555.1 1555.1 1555.1 1555.1 0 0 1555.1 0
29-Aug-19 GO100OZ OC19 1546.3 1546.3 1542.7 1542.7 0 1546.3 1542.7 0
29-Aug-19 GO10OZ FE20 1555.1 1555.1 1555.1 1555.1 0 0 1555.1 0
29-Aug-19 GO10OZ OC19 1546.3 1546.3 1542.7 1542.7 0 1546.3 1542.7 0
29-Aug-19 GO1OZ FE20 1555.1 1555.1 1555.1 1555.1 0 0 1555.1 0
29-Aug-19 GO1OZ OC19 1546.3 1546.3 1542.7 1542.7 0 1546.3 1542.7 0
29-Aug-19 GOLD NO19 78160 78160 78133 78133 0 78160 78133 0
29-Aug-19 GOLD OC19 78133 78133 78106 78106 0 78133 78106 0
29-Aug-19 GOLD SE19 78119 78119 78092 78092 0 78119 78092 0
29-Aug-19 GOLDCHFJPY OC19 107.77 108.076 107.77 108.076 0 107.77 108.076 0
29-Aug-19 GOLDEURUSD OC19ID 1.109 1.109 1.1078 1.1078 0 1.109 1.1078 0
29-Aug-19 GOLDGBPCHF OC19 1.2056 1.2056 1.199 1.199 0 1.2056 1.199 0
29-Aug-19 GOLDKILO NO19 78109 78109 78082 78082 0 78109 78082 0
29-Aug-19 GOLDKILO OC19 78082 78082 78055 78055 0 78082 78055 0
29-Aug-19 GOLDKILO SE19 78068 78068 78041 78041 0 78068 78041 0
29-Aug-19 GOLDUSDCAD OC19ID 1.3295 1.3306 1.3295 1.3306 0 1.3295 1.3306 0
29-Aug-19 GOLDUSDJPY OC19ID 05.749 106.093 105.749 106.093 0 105.749 106.093 0
29-Aug-19 ICORN DE19 367.5 371 367.5 371 0 367.5 371 0
29-Aug-19 ICOTTON50K DE19 57.91 58.86 57.91 58.86 0 57.91 58.86 2
29-Aug-19 TOLAGOLD MON 92587 92587 92362 92362 0 92587 92362 1,000
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.