=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
30-Sep-19 GO1OZ DE19 1501.9 1506.1 1470.4 1479 3,673 1503.4 1479 1,456
30-Sep-19 CRUDE10 NO19 56.34 56.34 53.98 54.3 1,680 56.09 54.3 1,048
30-Sep-19 SL10 DE19 17.602 17.663 16.998 17.072 627 17.572 17.072 497
30-Sep-19 SL100OZ DE19 17.623 17.623 17.002 17.072 310 17.572 17.072 422
30-Sep-19 PLATINUM5 JA20 936.2 939.8 881 887.6 501 936.7 887.6 221
30-Sep-19 NGAS1K NO19 2.391 2.391 2.322 2.328 47 2.399 2.328 200
30-Sep-19 GO10OZ DE19 1501.9 1506.3 1470.9 1479 507 1503.4 1479 193
30-Sep-19 CRUDE100 NO19 56.25 56.25 54 54.3 318 56.09 54.3 162
30-Sep-19 COPPER DE19 2.6155 2.6155 2.572 2.574 21 2.6 2.574 148
30-Sep-19 NSDQ100 DE19 7746.25 7789.25 7710 7783.75 381 7707.5 7783.75 126
30-Sep-19 SL500OZ DE19 17.477 17.503 17.008 17.072 130 17.572 17.072 124
30-Sep-19 SP500 DE19 2969.75 2985.25 2966.5 2984.75 57 2967 2984.75 118
30-Sep-19 BRENT10 DE19 61.37 61.39 59.24 59.46 56 61.18 59.46 112
30-Sep-19 GOLDEURUSD NO19 1.0947 1.0947 1.0887 1.0899 90 1.0941 1.0899 81
30-Sep-19 DJ DE19 26848 26952 26815 26952 24 26825 26952 75
30-Sep-19 GOLDGBPUSD NO19 1.2296 1.2329 1.2287 1.2299 33 1.2294 1.2299 60
30-Sep-19 GOLDEURGBP NO19 0.8892 0.8892 0.886 0.8862 12 0.89 0.8862 55
30-Sep-19 NGAS10K NO19 2.39 2.39 2.328 2.328 5 2.399 2.328 31
30-Sep-19 GOLDAUDUSD NO19 0.675 0.6758 0.675 0.675 4 0.6768 0.675 22
30-Sep-19 PLATINUM50 JA20 937.9 937.9 882.2 887.6 16 936.7 887.6 15
30-Sep-19 GO100OZ DE19 1496.9 1496.9 1473 1479 27 1503.4 1479 11
30-Sep-19 GOLDUSDJPY NO19 107.95 108.102 107.948 108.077 12 107.924 108.077 9
30-Sep-19 BRENT100 DE19 61.24 61.24 59.46 59.46 5 61.18 59.46 8
30-Sep-19 GOLDUSDCHF NO19 0.994 0.998 0.994 0.998 5 0.9912 0.998 8
30-Sep-19 GOLDGBPJPY NO19 132.84 132.911 132.84 132.911 1 132.671 132.911 5
30-Sep-19 GOLDEURJPY NO19 117.76 117.787 117.61 117.787 2 118.078 117.787 3
30-Sep-19 MTOLAGOLD FRI 88976 88976 87928 87928 2 89386 87928 2
30-Sep-19 GOLDAUDCAD NO19 0.8956 0.8956 0.8939 0.8939 1 0.8959 0.8939 1
30-Sep-19 GOLDCHFJPY NO19 108.65 108.65 108.295 108.295 2 108.875 108.295 1
30-Sep-19 GOLDEURAUD NO19 1.6214 1.6214 1.6147 1.6147 7 1.6167 1.6147 1
30-Sep-19 GOLDEURCHF NO19 1.0883 1.0883 1.0877 1.0877 1 1.0846 1.0877 1
30-Sep-19 GOLDGBPCHF NO19 1.2272 1.2274 1.2272 1.2274 1 1.2185 1.2274 1
30-Sep-19 PALDIUM100 DE19 1667.4 1667.4 1642 1645.9 3 1654 1645.9 1
30-Sep-19 CRUDE10 NO19ID 56.2 56.2 54.1 54.3 80 56.09 54.3 0
30-Sep-19 CRUDE100 NO19ID 55.84 55.84 53.99 54.3 36 56.09 54.3 0
30-Sep-19 CRUDE1000 NO19ID 54.97 55.31 54.3 54.3 26 56.09 54.3 0
30-Sep-19 GO100OZ DE19ID 1491.5 1491.5 1471.8 1479 14 1503.4 1479 0
30-Sep-19 GO10OZ DE19ID 1500.1 1500.2 1472.2 1479 123 1503.4 1479 0
30-Sep-19 GO1OZ DE19ID 1503 1503 1471.9 1479 330 1503.4 1479 0
30-Sep-19 GOLDGBPUSD NO19ID 1.229 1.2342 1.229 1.2299 14 1.2294 1.2299 0
30-Sep-19 IWHEAT DE19 489 497.75 487 497.75 2 489.75 497.75 0
30-Sep-19 SL10 DE19ID 17.452 17.452 17.072 17.072 8 17.572 17.072 0
30-Sep-19 SL100OZ DE19ID 17.532 17.532 17.072 17.072 10 17.572 17.072 0
30-Sep-19 SL500OZ DE19ID 17.627 17.627 17.072 17.072 18 17.572 17.072 0
=================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.