===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
2-Oct-19 CRUDE10 NO19 54.03 54.41 52.16 52.53 2,774 53.93 52.53 1,598
2-Oct-19 GO1OZ DE19 1486.4 1511 1480.8 1506.1 3,565 1486.6 1506.1 779
2-Oct-19 SL100OZ DE19 17.342 17.702 17.257 17.618 184 17.313 17.618 321
2-Oct-19 NGAS1K NO19 2.3 2.302 2.245 2.254 88 2.296 2.254 277
2-Oct-19 SL10 DE19 17.352 17.728 17.242 17.618 339 17.313 17.618 252
2-Oct-19 CRUDE100 NO19 53.94 54.36 52.29 52.53 265 53.93 52.53 251
2-Oct-19 PLATINUM5 JA20 882 897 876 893.2 248 883.4 893.2 173
2-Oct-19 COPPER DE19 2.5705 2.5825 2.5545 2.569 44 2.5643 2.569 170
2-Oct-19 BRENT10 DE19 59.42 59.42 57.33 57.54 68 59.21 57.54 142
2-Oct-19 GO10OZ DE19 1486.2 1510.8 1481.2 1506.1 485 1486.6 1506.1 138
2-Oct-19 SL500OZ DE19 17.252 17.723 17.252 17.618 20 17.313 17.618 106
2-Oct-19 NSDQ100 DE19 7709 7711.5 7483 7546.5 545 7704 7546.5 95
2-Oct-19 SP500 DE19 2945 2945 2875 2880.75 126 2940.5 2880.75 87
2-Oct-19 GOLDEURGBP NO19 0.8895 0.8912 0.8893 0.8912 12 0.8882 0.8912 65
2-Oct-19 GOLDGBPUSD NO19 1.229 1.232 1.2233 1.2297 70 1.2312 1.2297 62
2-Oct-19 GOLDEURUSD NO19 1.0934 1.0961 1.0905 1.0961 41 1.0937 1.0961 56
2-Oct-19 DJ DE19 26570 26577 25958 25983 74 26537 25983 42
2-Oct-19 NGAS10K NO19 2.273 2.273 2.254 2.254 3 2.296 2.254 39
2-Oct-19 GOLDUSDJPY NO19 107.587 107.692 107.159 107.159 23 107.689 107.159 31
2-Oct-19 GOLDAUDUSD NO19 0.671 0.671 0.6678 0.6704 19 0.6705 0.6704 29
2-Oct-19 GOLDUSDCHF NO19 0.994 1.0013 0.994 0.9973 57 0.9925 0.9973 29
2-Oct-19 ICOTTON DE19 60.79 61.01 60.69 60.83 16 60.22 60.83 26
2-Oct-19 CRUDE1000 NO19 54.2 54.2 52.42 52.53 28 53.93 52.53 21
2-Oct-19 BRENT100 DE19 59.33 59.33 57.34 57.54 6 59.21 57.54 17
2-Oct-19 PLATINUM50 JA20 877.5 895.5 876.7 893.2 13 883.4 893.2 12
2-Oct-19 GOLDUSDCAD NO19 1.3216 1.3322 1.3216 1.3322 17 1.3218 1.3322 9
2-Oct-19 GO100OZ DE19 1501.5 1509.8 1500.4 1506.1 9 1486.6 1506.1 8
2-Oct-19 GOLDGBPJPY NO19 131.998 132.226 131.639 131.772 36 132.584 131.772 8
2-Oct-19 GOLDEURAUD NO19 1.6354 1.6354 1.6349 1.6349 1 1.6311 1.6349 3
2-Oct-19 GOLDEURCAD NO19 1.4491 1.4601 1.4491 1.4601 1 1.4457 1.4601 3
2-Oct-19 COPPER25K DE19 2.5695 2.57 2.569 2.569 2 2.5643 2.569 2
2-Oct-19 GOLDEURCHF NO19 1.087 1.0929 1.087 1.0929 1 1.0856 1.0929 2
2-Oct-19 GOLDAUDCAD NO19 0.8871 0.893 0.8871 0.893 1 0.8864 0.893 1
2-Oct-19 PALDIUM100 DE19 1646.7 1662.4 1646.7 1662.4 1 1628.3 1662.4 1
2-Oct-19 CRUDE10 NO19ID 54.18 54.32 52.24 52.53 84 53.93 52.53 0
2-Oct-19 CRUDE100 NO19ID 54.14 54.33 52.3 52.53 141 53.93 52.53 0
2-Oct-19 CRUDE1000 NO19ID 54.05 54.05 52.48 52.53 36 53.93 52.53 0
2-Oct-19 GO100OZ DE19ID 1492.4 1508 1492.4 1506.1 38 1486.6 1506.1 0
2-Oct-19 GO10OZ DE19ID 1487 1508.2 1480.5 1506.1 142 1486.6 1506.1 0
2-Oct-19 GO1OZ DE19ID 1486.5 1510.5 1481 1506.1 231 1486.6 1506.1 0
2-Oct-19 GOLDEURUSD NO19ID 1.094 1.0961 1.091 1.0961 8 1.0937 1.0961 0
2-Oct-19 GOLDGBPUSD NO19ID 1.23 1.2321 1.223 1.2297 57 1.2312 1.2297 0
2-Oct-19 GOLDUSDCAD NO19ID 1.3292 1.3326 1.3292 1.3322 4 1.3218 1.3322 0
2-Oct-19 GOLDUSDCHF NO19ID 0.9989 0.9995 0.9973 0.9973 4 0.9925 0.9973 0
2-Oct-19 SL10 DE19ID 17.517 17.668 17.517 17.618 4 17.313 17.618 0
2-Oct-19 SL100OZ DE19ID 17.358 17.658 17.358 17.618 8 17.313 17.618 0
2-Oct-19 SL5000OZ DE19ID 17.333 17.618 17.287 17.618 4 17.313 17.618 0
2-Oct-19 SL500OZ DE19ID 17.383 17.618 17.318 17.618 30 17.313 17.618 0
2-Oct-19 TOLAGOLD THU 87596 88834 87596 88834 130 88541 88834 0
===============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.