==================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==================================================================================================================
27-Sep-19 GO1OZ DE19 1513.2 1514.1 1493.5 1503.4 3,373 1512.2 1503.4 1,021
27-Sep-19 CRUDE10 NO19 56.29 56.73 54.79 56.09 2,199 56.52 56.09 670
27-Sep-19 SL100OZ DE19 17.938 17.938 17.358 17.572 236 17.888 17.572 405
27-Sep-19 SL10 DE19 17.947 17.947 17.368 17.572 505 17.888 17.572 370
27-Sep-19 NGAS1K NO19 2.411 2.411 2.38 2.399 31 2.45 2.399 201
27-Sep-19 COPPER DE19 2.581 2.6 2.581 2.6 21 2.5753 2.6 155
27-Sep-19 GO10OZ DE19 1513.6 1513.7 1493.7 1503.4 469 1512.2 1503.4 125
27-Sep-19 SL500OZ DE19 17.877 17.877 17.362 17.572 143 17.888 17.572 108
27-Sep-19 SP500 DE19 2973 2990 2948 2967 92 2979 2967 100
27-Sep-19 CRUDE100 NO19 56.28 56.7 54.81 56.09 508 56.52 56.09 90
27-Sep-19 GOLDEURUSD NO19 1.093 1.0955 1.091 1.0941 47 1.092 1.0941 83
27-Sep-19 BRENT10 DE19 61.31 61.71 59.93 61.18 245 61.64 61.18 80
27-Sep-19 DJ DE19 26816 26954 26698 26825 82 26877 26825 70
27-Sep-19 GOLDGBPUSD NO19 1.2332 1.2332 1.2276 1.2294 56 1.2321 1.2294 65
27-Sep-19 NSDQ100 DE19 7775 7820.25 7643.75 7707.5 831 7782.75 7707.5 56
27-Sep-19 ICOTTON DE19 59.99 60.63 59.99 60.63 5 60 60.63 51
27-Sep-19 NGAS10K NO19 2.413 2.413 2.388 2.399 4 2.45 2.399 28
27-Sep-19 PLATINUM5 JA20 936.9 942.3 926.9 936.7 364 936.8 936.7 26
27-Sep-19 GOLDAUDUSD NO19 0.6756 0.6768 0.6756 0.6768 3 0.6747 0.6768 20
27-Sep-19 GOLDUSDJPY NO19 107.786 108.084 107.786 107.924 35 107.827 107.924 7
27-Sep-19 PLATINUM50 JA20 935 936.7 928.5 936.7 4 936.8 936.7 7
27-Sep-19 GO100OZ DE19 1506 1508.7 1493.9 1503.4 5 1512.2 1503.4 6
27-Sep-19 GOLDUSDCHF NO19 0.9939 0.9944 0.9912 0.9912 4 0.9938 0.9912 5
27-Sep-19 CRUDE1000 NO19 56.49 56.49 55.74 56.09 2 56.52 56.09 4
27-Sep-19 GOLDGBPJPY NO19 132.515 133.126 132.494 132.671 8 132.85 132.671 4
27-Sep-19 GOLDUSDCAD NO19 1.3257 1.3257 1.3238 1.3238 1 1.3272 1.3238 4
27-Sep-19 SL5000OZ DE19 17.602 17.602 17.572 17.572 1 17.888 17.572 4
27-Sep-19 BRENT100 DE19 60.03 61.22 60.03 61.18 5 61.64 61.18 3
27-Sep-19 GOLDEURCAD NO19 1.4484 1.4484 1.4484 1.4484 1 1.4494 1.4484 3
27-Sep-19 GOLDEURJPY NO19 117.61 118.078 117.61 118.078 7 117.748 118.078 3
27-Sep-19 PALDIUM100 DE19 1630.4 1654 1619.6 1654 4 1637.6 1654 2
27-Sep-19 CRUDE10 NO19ID 56.14 56.7 55.63 56.09 50 56.52 56.09 0
27-Sep-19 CRUDE100 NO19ID 56.2 56.64 55.08 56.09 66 56.52 56.09 0
27-Sep-19 CRUDE1000 NO19ID 56.18 56.68 54.87 56.09 116 56.52 56.09 0
27-Sep-19 GO100OZ DE19ID 1500.2 1505.5 1494.3 1503.4 190 1512.2 1503.4 0
27-Sep-19 GO10OZ DE19ID 1513.2 1513.2 1495 1503.4 115 1512.2 1503.4 0
27-Sep-19 GO1OZ DE19ID 1512.2 1513.8 1495.3 1503.4 234 1512.2 1503.4 0
27-Sep-19 GOLDEURUSD NO19ID 1.0912 1.0943 1.0912 1.0941 10 1.092 1.0941 0
27-Sep-19 GOLDGBPUSD NO19ID 1.2328 1.2328 1.2282 1.2294 35 1.2321 1.2294 0
27-Sep-19 GOLDUSDJPY NO19ID 107.836 107.942 107.836 107.924 4 107.827 107.924 0
27-Sep-19 SL10 DE19ID 17.903 17.903 17.442 17.572 24 17.888 17.572 0
27-Sep-19 SL100OZ DE19ID 17.642 17.653 17.358 17.572 171 17.888 17.572 0
27-Sep-19 SL5000OZ DE19ID 17.622 17.652 17.478 17.572 4 17.888 17.572 0
27-Sep-19 SL500OZ DE19ID 17.657 17.662 17.537 17.572 23 17.888 17.572 0
==================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.