=====================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=====================================================================================================================
16-Sep-19 GO1OZ DE19 1508 1516.4 1493 1496.2 2,177 1506.2 1496.2 755
16-Sep-19 SL10 DE19 18.163 18.243 17.487 17.522 1,467 18.16 17.522 679
16-Sep-19 CRUDE10 OC19 54.93 55.66 54.43 54.91 1,154 55.07 54.91 554
16-Sep-19 GO10OZ DE19 1508 1515.8 1494.2 1496.2 347 1506.2 1496.2 147
16-Sep-19 CRUDE100 OC19 54.9 55.6 54.49 54.91 294 55.07 54.91 93
16-Sep-19 PLATINUM5 OC19 953.4 966.1 949 951 288 952.6 951 107
16-Sep-19 SL100OZ DE19 18.128 18.247 17.498 17.522 256 18.16 17.522 373
16-Sep-19 NSDQ100 SE19 7934.5 7956 7881.75 7887.25 210 7920.75 7887.25 212
16-Sep-19 GO1OZ DE19ID 1507.8 1516.5 1493.5 1496.2 173 1506.2 1496.2 0
16-Sep-19 SP500 SE19 3015 3025 3006 3007 129 3011.25 3007 159
16-Sep-19 SL500OZ DE19 18.097 18.247 17.467 17.522 128 18.16 17.522 98
16-Sep-19 GOLDGBPJPY OC19 133.368 135.224 133.368 135.129 99 133.34 135.129 32
16-Sep-19 GOLDGBPUSD OC19 1.2339 1.251 1.2339 1.2501 96 1.2336 1.2501 55
16-Sep-19 GO10OZ DE19ID 1507.5 1515 1493.5 1496.2 89 1506.2 1496.2 0
16-Sep-19 GOLDEURUSD OC19 1.1075 1.1105 1.107 1.1078 59 1.1064 1.1078 35
16-Sep-19 CRUDE10 OC19ID 54.98 55.47 54.75 54.91 56 55.07 54.91 0
16-Sep-19 GOLDEURGBP OC19 0.891 0.891 0.8861 0.8862 49 0.8971 0.8862 19
16-Sep-19 NGAS1K OC19 2.567 2.63 2.558 2.622 47 2.574 2.622 67
16-Sep-19 COPPER DE19 2.65 2.703 2.65 2.703 41 2.642 2.703 33
16-Sep-19 CRUDE100 OC19ID 55 55.39 54.44 54.91 37 55.07 54.91 0
16-Sep-19 GO100OZ DE19ID 1512.4 1513.1 1496.2 1496.2 32 1506.2 1496.2 0
16-Sep-19 BRENT10 NO19 60.24 60.62 60.1 60.19 30 60.39 60.19 43
16-Sep-19 SL100OZ DE19ID 18.207 18.207 17.522 17.522 26 18.16 17.522 0
16-Sep-19 GO100OZ DE19 1504.3 1516 1496.2 1496.2 20 1506.2 1496.2 10
16-Sep-19 GOLDGBPUSD OC19ID 1.2398 1.2501 1.2398 1.2501 18 1.2336 1.2501 0
16-Sep-19 GOLDUSDJPY OC19 108.068 108.147 107.962 108.096 16 108.1 108.096 25
16-Sep-19 CRUDE1000 OC19 54.96 55.51 54.54 54.91 15 55.07 54.91 2
16-Sep-19 SL500OZ DE19ID 18.217 18.217 17.522 17.522 15 18.16 17.522 0
16-Sep-19 DJ SE19 27232 27316 27221 27221 14 27200 27221 76
16-Sep-19 GOLDUSDCHF OC19 0.9885 0.9901 0.9866 0.9901 12 0.9905 0.9901 9
16-Sep-19 ICOTTON DE19 62.54 63.19 62.25 62.34 9 61.93 62.34 47
16-Sep-19 GOLDAUDCAD OC19 0.9089 0.9141 0.9087 0.9141 6 0.9071 0.9141 5
16-Sep-19 PALDIUM100 DE19 1603.6 1603.6 1587.7 1602.4 6 1610.8 1602.4 1
16-Sep-19 GOLDAUDUSD OC19 0.6885 0.6885 0.6882 0.6884 5 0.6862 0.6884 22
16-Sep-19 CRUDE1000 OC19ID 54.96 54.96 54.91 54.91 4 55.07 54.91 0
16-Sep-19 GOLDEURJPY OC19 119.769 119.904 119.755 119.755 4 119.61 119.755 31
16-Sep-19 GOLDUSDJPY OC19ID 107.976 108.11 107.976 108.096 4 108.1 108.096 0
16-Sep-19 PLATINUM50 OC19 953.5 958.5 951 951 4 952.6 951 12
16-Sep-19 SL5000OZ DE19ID 17.712 17.712 17.522 17.522 4 18.16 17.522 0
16-Sep-19 BRENT100 NO19 60.16 60.19 60.16 60.19 3 60.39 60.19 6
16-Sep-19 GOLDUSDCAD OC19 1.325 1.3281 1.325 1.3281 3 1.3217 1.3281 12
16-Sep-19 IWHEAT DE19 486 489.25 483.5 483.5 3 484 483.5 1
16-Sep-19 GOLDAUDJPY OC19 74.21 74.398 74.21 74.398 2 74.209 74.398 6
16-Sep-19 SL10 DE19ID 18.213 18.213 17.522 17.522 2 18.16 17.522 0
16-Sep-19 SL5000OZ DE19 17.732 17.732 17.522 17.522 2 18.16 17.522 5
16-Sep-19 COPPER25K DE19 2.681 2.703 2.681 2.703 1 2.642 2.703 1
16-Sep-19 GOLDEURAUD OC19 1.6155 1.6155 1.6095 1.6095 1 1.612 1.6095 9
16-Sep-19 GOLDEURCAD OC19 1.4661 1.4712 1.4661 1.4712 1 1.4621 1.4712 6
16-Sep-19 GOLDEURCHF OC19 1.0964 1.0969 1.0964 1.0969 1 1.0958 1.0969 1
=====================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.