===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
18-Sep-19 CRUDE10 OC19 61.92 62.57 58.5 58.78 3,574 61.71 58.78 351
18-Sep-19 GO1OZ DE19 1506.5 1515 1501.3 1508.8 1,824 1505.9 1508.8 536
18-Sep-19 CRUDE10 NO19 61.83 62.3 58.36 58.59 1,476 61.49 58.59 225
18-Sep-19 SL10 DE19 17.888 18.152 17.858 18.088 961 17.938 18.088 296
18-Sep-19 CRUDE100 OC19 62 62.48 58.5 58.78 435 61.71 58.78 53
18-Sep-19 CRUDE10 OC19ID 61.92 62.46 58.76 58.78 388 61.71 58.78 0
18-Sep-19 PLATINUM5 OC19 938.9 946.2 931.9 942.1 325 938.6 942.1 80
18-Sep-19 CRUDE1000 OC19ID 62.31 62.31 58.56 58.78 260 61.71 58.78 0
18-Sep-19 GO1OZ DE19ID 1506.3 1514.2 1501.3 1508.8 232 1505.9 1508.8 0
18-Sep-19 CRUDE100 NO19 61.7 62.31 58.35 58.59 230 61.49 58.59 61
18-Sep-19 GO10OZ DE19 1505.4 1515 1501.4 1508.8 220 1505.9 1508.8 131
18-Sep-19 SL100OZ DE19 17.913 18.137 17.868 18.088 192 17.938 18.088 308
18-Sep-19 BRENT10 NO19 68.63 68.86 63.96 63.96 188 67.92 63.96 50
18-Sep-19 CRUDE100 OC19ID 61.82 62.5 58.78 58.78 181 61.71 58.78 0
18-Sep-19 COPPER DE19 2.636 2.636 2.608 2.627 137 2.643 2.627 92
18-Sep-19 SP500 SE19 3000.5 3007 2992.75 3005 135 3000.5 3005 151
18-Sep-19 NSDQ100 DE19 7874.75 7915.75 7864 7912.5 98 7884.75 7912.5 30
18-Sep-19 SP500 DE19 2999.5 3008.75 2993 3007.25 98 3003.5 3007.25 93
18-Sep-19 GOLDGBPUSD OC19 1.2412 1.2514 1.2398 1.2497 96 1.2426 1.2497 65
18-Sep-19 GOLDEURUSD OC19 1.1015 1.1077 1.0989 1.1072 85 1.1003 1.1072 35
18-Sep-19 GOLDGBPJPY OC19 134.243 135.352 134.069 135.128 84 134.387 135.128 22
18-Sep-19 NSDQ100 SE19 7859.5 7890.5 7831 7888.5 68 7860.75 7888.5 214
18-Sep-19 GOLDUSDJPY OC19 108.2 108.318 108.054 108.126 64 108.154 108.126 49
18-Sep-19 GOLDGBPUSD OC19ID 1.2416 1.2515 1.2402 1.2497 60 1.2426 1.2497 0
18-Sep-19 SL500OZ DE19 17.888 18.158 17.888 18.088 49 17.938 18.088 62
18-Sep-19 NGAS1K OC19 2.679 2.708 2.639 2.664 47 2.688 2.664 77
18-Sep-19 SL100OZ DE19ID 17.928 18.117 17.862 18.088 42 17.938 18.088 0
18-Sep-19 GOLDEURUSD OC19ID 1.1004 1.1072 1.1002 1.1072 34 1.1003 1.1072 0
18-Sep-19 CRUDE1000 OC19 62.34 62.39 58.6 58.78 32 61.71 58.78 11
18-Sep-19 DJ SE19 27074 27112 26994 27112 30 27110 27112 34
18-Sep-19 BRENT100 NO19 68.13 68.95 63.77 63.96 26 67.92 63.96 15
18-Sep-19 DJ DE19 27064 27110 27021 27107 24 27104 27107 20
18-Sep-19 GO100OZ DE19ID 1511 1511 1505.8 1508.8 20 1505.9 1508.8 0
18-Sep-19 GOLDEURGBP OC19 0.8878 0.8878 0.8846 0.886 17 0.8855 0.886 56
18-Sep-19 GO10OZ DE19ID 1506.9 1512 1502.9 1508.8 16 1505.9 1508.8 0
18-Sep-19 GO100OZ DE19 1507 1514.1 1502.1 1508.8 14 1505.9 1508.8 11
18-Sep-19 GOLDUSDCHF OC19 0.996 0.996 0.9927 0.993 14 0.9929 0.993 14
18-Sep-19 GOLDEURJPY OC19 118.967 119.74 118.967 119.716 13 119.001 119.716 37
18-Sep-19 ICOTTON DE19 62.5 62.55 60.95 61.11 12 62.37 61.11 55
18-Sep-19 BRENT1000 NO19 68.8 69.1 63.96 63.96 8 67.92 63.96 25
18-Sep-19 GOLDUSDCAD OC19 1.3261 1.3261 1.3244 1.3244 6 1.3243 1.3244 8
18-Sep-19 SL10 DE19ID 17.903 18.148 17.903 18.088 6 17.938 18.088 0
18-Sep-19 GOLDAUDJPY OC19 73.951 74.237 73.951 74.237 4 74.26 74.237 5
18-Sep-19 GOLDEURAUD OC19 1.6111 1.613 1.6108 1.6127 4 1.6024 1.6127 8
18-Sep-19 GOLDUSDJPY OC19ID 108.176 108.227 108.126 108.126 4 108.154 108.126 0
18-Sep-19 NGAS10K OC19 2.678 2.685 2.664 2.664 3 2.688 2.664 9
18-Sep-19 GOLDAUDUSD OC19 0.6842 0.6866 0.6842 0.6866 2 0.6866 0.6866 21
18-Sep-19 IWHEAT DE19 483.5 483.5 481.75 481.75 2 489 481.75 0
18-Sep-19 PALDIUM100 DE19 1590.1 1595.3 1589.8 1589.8 2 1595.4 1589.8 1
18-Sep-19 GOLDEURCAD OC19 1.466 1.466 1.4659 1.4659 1 1.4568 1.4659 3
18-Sep-19 GOLDEURCHF OC19 1.0973 1.0995 1.0973 1.0995 1 1.0925 1.0995 0
18-Sep-19 TOLAGOLD WED 88160 89368 88160 89368 1 89344 89368 0
===============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.