===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
17-Mar-17 GO1OZ AP17 1225.2 1231.2 1224.3 1229.2 1,383 1226.2 1229.2 2,255
17-Mar-17 CRUDE10 MY17 49.38 49.7 49.13 49.26 1,378 49.32 49.26 1,927
17-Mar-17 CRUDE100 MY17 49.31 49.69 49.13 49.26 511 49.32 49.26 1,406
17-Mar-17 SL10 MY17 17.253 17.423 17.248 17.402 210 17.332 17.402 705
17-Mar-17 SL100OZ MY17 17.272 17.423 17.248 17.402 140 17.332 17.402 569
17-Mar-17 GO10OZ AP17 1225 1231.6 1225 1229.2 341 1226.2 1229.2 554
17-Mar-17 GOLDGBPUSD AP17 1.2347 1.2402 1.2327 1.2392 1,270 1.2357 1.2392 262
17-Mar-17 GOLDUSDJPY AP17 113.42 113.476 112.573 112.67 606 113.265 112.67 247
17-Mar-17 GOLDEURUSD AP17 1.0771 1.0782 1.073 1.0737 317 1.0769 1.0737 129
17-Mar-17 GOLDUSDCAD AP17 1.3319 1.3371 1.331 1.3345 66 1.332 1.3345 108
17-Mar-17 SL500OZ MY17 17.237 17.423 17.237 17.402 92 17.332 17.402 101
17-Mar-17 BRENT10 MY17 51.84 52.08 51.72 51.72 9 51.76 51.72 97
17-Mar-17 COPPER MY17 2.6735 2.6925 2.6595 2.6918 107 2.6762 2.6918 76
17-Mar-17 GOLDAUDUSD AP17 0.7689 0.771 0.7684 0.7705 43 0.768 0.7705 54
17-Mar-17 GOLDUSDCHF AP17 0.9968 0.9983 0.995 0.9983 22 0.9957 0.9983 27
17-Mar-17 GO100OZ AP17 1224.5 1230.5 1224.5 1229.2 35 1226.2 1229.2 21
17-Mar-17 ICOTTON MY17 78.11 78.18 78.11 78.18 2 78.11 78.18 10
17-Mar-17 TOLAGOLD TUE 51500 51500 51273 51273 1 51154 51273 1
17-Mar-17 BRENT100 MY17 51.76 51.76 51.72 51.72 0 51.76 51.72 0
17-Mar-17 CRUDE10 JU17 49.71 49.71 49.69 49.69 0 49.71 49.69 0
17-Mar-17 CRUDE10 JY17 50 50 50 50 0 50 50 0
17-Mar-17 CRUDE100 JU17 49.71 49.71 49.69 49.69 0 49.71 49.69 0
17-Mar-17 CRUDE100 JY17 50 50 50 50 0 50 50 0
17-Mar-17 GO100OZ JU17 1229.5 1232.2 1229.5 1232.2 0 1229.5 1232.2 0
17-Mar-17 GO100OZ MY17 1227.8 1230.7 1227.8 1230.7 0 1227.8 1230.7 0
17-Mar-17 GO10OZ JU17 1229.5 1232.2 1229.5 1232.2 0 1229.5 1232.2 0
17-Mar-17 GO10OZ MY17 1227.8 1230.7 1227.8 1230.7 0 1227.8 1230.7 0
17-Mar-17 GO1OZ JU17 1229.5 1232.2 1229.5 1232.2 0 1229.5 1232.2 0
17-Mar-17 GO1OZ MY17 1227.8 1230.7 1227.8 1230.7 0 1227.8 1230.7 0
17-Mar-17 GOLD AP17 42144 42228 42144 42228 0 42144 42228 0
17-Mar-17 GOLD JU17 42168 42251 42168 42251 0 42168 42251 0
17-Mar-17 GOLD MY17 42152 42235 42152 42235 0 42152 42235 0
17-Mar-17 GOLDKILO AP17 42110 42193 42110 42193 0 42110 42193 0
17-Mar-17 GOLDKILO JU17 42133 42216 42133 42216 0 42133 42216 0
17-Mar-17 GOLDKILO MY17 42118 42201 42118 42201 0 42118 42201 0
17-Mar-17 IRRI6W 23MA17 3279 3279 3279 3279 0 3279 3279 0
17-Mar-17 KIBOR3M MA17 93.97 93.97 93.97 93.97 0 93.97 93.97 0
17-Mar-17 MINIGOLD FRI 43286 43471 43286 43471 0 43286 43471 0
17-Mar-17 MINIGOLD MON 43364 43434 43364 43434 0 43364 43434 0
17-Mar-17 MINIGOLD THU 43401 43463 43401 43463 0 43401 43463 0
17-Mar-17 MINIGOLD TUE 43386 43448 43386 43448 0 43386 43448 0
17-Mar-17 MINIGOLD WED 43393 43456 43393 43456 0 43393 43456 0
17-Mar-17 MTOLAGOLD FRI 51044 51288 51044 51288 0 51044 51288 0
17-Mar-17 MTOLAGOLD MON 51148 51248 51148 51248 0 51148 51248 0
17-Mar-17 MTOLAGOLD THU 51164 51283 51164 51283 0 51164 51283 0
17-Mar-17 MTOLAGOLD TUE 51154 51273 51154 51273 0 51154 51273 0
17-Mar-17 MTOLAGOLD WED 51158 51278 51158 51278 0 51158 51278 0
17-Mar-17 PALMOLEIN AP17 4032 4032 4011 4011 0 4032 4011 0
17-Mar-17 PALMOLEIN MY17 4051 4051 4030 4030 0 4051 4030 0
17-Mar-17 RICEIRRI6 AP17 3293 3293 3292 3292 0 3293 3292 0
17-Mar-17 RICEIRRI6 MY17 3308 3308 3308 3308 0 3308 3308 0
17-Mar-17 SL10 AP17 17.302 17.372 17.302 17.372 0 17.302 17.372 0
17-Mar-17 SL10 JY17 17.402 17.472 17.402 17.472 0 17.402 17.472 0
17-Mar-17 SL100OZ AP17 17.302 17.372 17.302 17.372 0 17.302 17.372 0
17-Mar-17 SL100OZ JY17 17.402 17.472 17.402 17.472 0 17.402 17.472 0
17-Mar-17 SL500OZ AP17 17.302 17.372 17.302 17.372 0 17.302 17.372 0
17-Mar-17 SL500OZ JY17 17.402 17.472 17.402 17.472 0 17.402 17.472 0
17-Mar-17 SUGAR AP17 50.76 50.76 50.75 50.75 0 50.76 50.75 0
17-Mar-17 TGOLD100 AP17 49116 49213 49116 49213 0 49116 49213 0
17-Mar-17 TGOLD100 JU17 49146 49243 49146 49243 0 49146 49243 0
17-Mar-17 TGOLD100 MY17 49125 49222 49125 49222 0 49125 49222 0
17-Mar-17 TGOLD50 AP17 49116 49213 49116 49213 0 49116 49213 0
17-Mar-17 TGOLD50 JU17 49146 49243 49146 49243 0 49146 49243 0
17-Mar-17 TGOLD50 MY17 49125 49222 49125 49222 0 49125 49222 0
17-Mar-17 TOLAGOLD FRI 51044 51288 51044 51288 0 51044 51288 0
17-Mar-17 TOLAGOLD MON 51148 51248 51148 51248 0 51148 51248 0
17-Mar-17 TOLAGOLD THU 51164 51283 51164 51283 0 51164 51283 0
17-Mar-17 TOLAGOLD WED 51158 51278 51158 51278 0 51158 51278 0
17-Mar-17 WHEAT AP17 3219 3219 3218 3218 0 3219 3218 0
===============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.