=======================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=======================================================================================================================
1-Oct-19 CRUDE10 NO19 54.32 54.83 53.05 53.93 2,012 54.3 53.93 989
1-Oct-19 GO1OZ DE19 1478.2 1493.4 1465 1486.6 3,983 1479 1486.6 714
1-Oct-19 SL100OZ DE19 17.083 17.343 16.958 17.313 168 17.072 17.313 392
1-Oct-19 SL10 DE19 17.108 17.363 16.937 17.313 470 17.072 17.313 361
1-Oct-19 NGAS1K NO19 2.318 2.327 2.268 2.296 75 2.328 2.296 220
1-Oct-19 PLATINUM5 JA20 892 892.3 879.8 883.4 200 887.6 883.4 215
1-Oct-19 COPPER DE19 2.569 2.569 2.5195 2.5643 136 2.574 2.5643 196
1-Oct-19 CRUDE100 NO19 54.44 54.77 53.05 53.93 292 54.3 53.93 172
1-Oct-19 GO10OZ DE19 1480.5 1493 1465.4 1486.6 432 1479 1486.6 151
1-Oct-19 BRENT10 DE19 59.62 59.84 58.45 59.21 33 59.46 59.21 133
1-Oct-19 SL500OZ DE19 17.047 17.358 16.968 17.313 49 17.072 17.313 107
1-Oct-19 SP500 DE19 2992.75 2993 2940.5 2940.5 144 2984.75 2940.5 99
1-Oct-19 GOLDEURUSD NO19 1.0898 1.094 1.0884 1.0937 63 1.0899 1.0937 74
1-Oct-19 GOLDEURGBP NO19 0.891 0.8925 0.8882 0.8882 12 0.8862 0.8882 55
1-Oct-19 GOLDGBPUSD NO19 1.2275 1.2329 1.221 1.2312 91 1.2299 1.2312 54
1-Oct-19 NSDQ100 DE19 7783.25 7840.25 7693.25 7704 646 7783.75 7704 53
1-Oct-19 DJ DE19 26997 27024 26519 26537 71 26952 26537 48
1-Oct-19 GOLDAUDUSD NO19 0.6742 0.6768 0.6671 0.6705 32 0.675 0.6705 40
1-Oct-19 ICOTTON DE19 60.58 61.06 60.22 60.22 15 61.04 60.22 40
1-Oct-19 NGAS10K NO19 2.312 2.312 2.274 2.296 5 2.328 2.296 36
1-Oct-19 GOLDUSDJPY NO19 108.264 108.45 107.678 107.689 81 108.077 107.689 30
1-Oct-19 CRUDE1000 NO19 54.6 54.72 53.2 53.93 20 54.3 53.93 14
1-Oct-19 GOLDUSDCAD NO19 1.3264 1.3283 1.3218 1.3218 17 1.3244 1.3218 14
1-Oct-19 PLATINUM50 JA20 886.6 887.5 882.5 883.4 4 887.6 883.4 13
1-Oct-19 BRENT100 DE19 59.34 59.34 58.78 59.21 3 59.46 59.21 11
1-Oct-19 GOLDUSDCHF NO19 0.999 1.0015 0.9925 0.9925 16 0.998 0.9925 7
1-Oct-19 GO100OZ DE19 1472.9 1489.5 1465.9 1486.6 37 1479 1486.6 6
1-Oct-19 GOLDGBPJPY NO19 133.021 133.24 131.856 132.584 30 132.911 132.584 6
1-Oct-19 GOLDEURJPY NO19 118.2 118.2 117.769 117.779 2 117.787 117.779 4
1-Oct-19 GOLDEURCAD NO19 1.4458 1.449 1.4457 1.4457 3 1.4431 1.4457 3
1-Oct-19 COPPER25K DE19 2.523 2.5643 2.5225 2.5643 2 2.574 2.5643 2
1-Oct-19 GOLDEURAUD NO19 1.6232 1.6325 1.6232 1.6311 7 1.6147 1.6311 2
1-Oct-19 PALDIUM100 DE19 1642.8 1642.8 1628.3 1628.3 3 1645.9 1628.3 1
1-Oct-19 CRUDE10 NO19ID 54.56 54.76 53.22 53.93 38 54.3 53.93 0
1-Oct-19 CRUDE100 NO19ID 54.58 54.8 53.26 53.93 46 54.3 53.93 0
1-Oct-19 CRUDE1000 NO19ID 54.68 54.68 53.39 53.93 194 54.3 53.93 0
1-Oct-19 GO100OZ DE19ID 1465.7 1491.1 1465.7 1486.6 446 1479 1486.6 0
1-Oct-19 GO10OZ DE19ID 1472.1 1491 1465.9 1486.6 121 1479 1486.6 0
1-Oct-19 GO1OZ DE19ID 1480.2 1490.4 1465.3 1486.6 686 1479 1486.6 0
1-Oct-19 GOLDAUDCAD NO19 0.894 0.894 0.8864 0.8864 5 0.8939 0.8864 0
1-Oct-19 GOLDAUDUSD NO19ID 0.6705 0.6705 0.6698 0.6705 6 0.675 0.6705 0
1-Oct-19 GOLDEURUSD NO19ID 1.089 1.0937 1.0888 1.0937 22 1.0899 1.0937 0
1-Oct-19 GOLDGBPCHF NO19 1.2215 1.222 1.2215 1.222 1 1.2274 1.222 0
1-Oct-19 GOLDGBPUSD NO19ID 1.2277 1.2312 1.223 1.2312 35 1.2299 1.2312 0
1-Oct-19 GOLDUSDCAD NO19ID 1.3271 1.3285 1.3218 1.3218 2 1.3244 1.3218 0
1-Oct-19 GOLDUSDJPY NO19ID 108.3 108.3 107.689 107.689 2 108.077 107.689 0
1-Oct-19 ICOTTON50K DE19 60.53 60.55 60.22 60.22 2 61.04 60.22 0
1-Oct-19 SL10 DE19ID 17.218 17.363 17.218 17.313 10 17.072 17.313 0
1-Oct-19 SL100OZ DE19ID 17.103 17.313 17.087 17.313 9 17.072 17.313 0
1-Oct-19 SL500OZ DE19ID 16.963 17.313 16.963 17.313 2 17.072 17.313 0
=======================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.