==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
12-May-17 GO1OZ JU17 1224.4 1231.5 1224.4 1228.1 1,198 1224.6 1228.1 2,130
12-May-17 SL10 JY17 16.342 16.47 16.342 16.443 453 16.317 16.443 1,333
12-May-17 CRUDE10 JY17 48.21 48.46 47.71 48.19 4,797 48.2 48.19 1,317
12-May-17 CRUDE100 JY17 48.26 48.4 47.7 48.19 910 48.2 48.19 1,174
12-May-17 SL100OZ JY17 16.328 16.462 16.328 16.443 104 16.317 16.443 849
12-May-17 GO10OZ JU17 1226.1 1231.3 1226.1 1228.1 390 1224.6 1228.1 658
12-May-17 GOLDUSDCAD JU17 1.371 1.3735 1.367 1.3715 75 1.3695 1.3715 265
12-May-17 COPPER JY17 2.5145 2.5285 2.5065 2.5265 128 2.507 2.5265 263
12-May-17 GOLDGBPUSD JU17 1.2874 1.2901 1.2843 1.2885 132 1.2889 1.2885 204
12-May-17 SL500OZ JY17 16.382 16.443 16.358 16.443 66 16.317 16.443 197
12-May-17 GOLDEURUSD JU17 1.087 1.0937 1.086 1.0931 155 1.0863 1.0931 130
12-May-17 GOLDUSDJPY JU17 113.855 113.908 113.231 113.328 322 113.876 113.328 84
12-May-17 BRENT10 JY17 50.91 51.02 50.5 50.84 27 50.78 50.84 54
12-May-17 GOLDAUDUSD JU17 0.7371 0.742 0.7371 0.7387 20 0.7383 0.7387 37
12-May-17 GO100OZ JU17 1226.9 1230.5 1226.9 1228.1 21 1224.6 1228.1 34
12-May-17 GOLDUSDCHF JU17 1.007 1.0072 1 1.0013 67 1.0077 1.0013 8
12-May-17 BRENT100 JY17 50.78 50.84 50.78 50.84 0 50.78 50.84 4
12-May-17 CRUDE10 AU17 48.5 48.5 48.46 48.46 0 48.5 48.46 0
12-May-17 CRUDE10 SE17 48.72 48.72 48.72 48.72 0 0 48.72 0
12-May-17 CRUDE100 AU17 48.5 48.5 48.46 48.46 0 48.5 48.46 0
12-May-17 CRUDE100 SE17 48.72 48.72 48.72 48.72 0 0 48.72 0
12-May-17 GO100OZ AU17 1228 1231.4 1228 1231.4 0 1228 1231.4 0
12-May-17 GO100OZ JY17 1226.1 1229.7 1226.1 1229.7 0 1226.1 1229.7 0
12-May-17 GO10OZ AU17 1228 1231.4 1228 1231.4 0 1228 1231.4 0
12-May-17 GO10OZ JY17 1226.1 1229.7 1226.1 1229.7 0 1226.1 1229.7 0
12-May-17 GO1OZ AU17 1228 1231.4 1228 1231.4 0 1228 1231.4 0
12-May-17 GO1OZ JY17 1226.1 1229.7 1226.1 1229.7 0 1226.1 1229.7 0
12-May-17 GOLD JU17 41794 41934 41794 41934 0 41794 41934 0
12-May-17 GOLD JY17 41805 41945 41805 41945 0 41805 41945 0
12-May-17 GOLD MY17 41785 41925 41785 41925 0 41785 41925 0
12-May-17 GOLDKILO JU17 41759 41900 41759 41900 0 41759 41900 0
12-May-17 GOLDKILO JY17 41771 41911 41771 41911 0 41771 41911 0
12-May-17 GOLDKILO MY17 41751 41891 41751 41891 0 41751 41891 0
12-May-17 ICOTTON JY17 79.19 82.18 79.19 82.18 0 79.19 82.18 0
12-May-17 IRRI6W 18MY17 3279 3279 3278 3278 0 3279 3278 0
12-May-17 KIBOR3M JU17 93.98 93.99 93.98 93.99 0 93.98 93.99 0
12-May-17 MINIGOLD FRI 43046 43166 43046 43166 0 43046 43166 0
12-May-17 MINIGOLD MON 43001 43174 43001 43174 0 43001 43174 0
12-May-17 MINIGOLD THU 43038 43159 43038 43159 0 43038 43159 0
12-May-17 MINIGOLD TUE 43024 43144 43024 43144 0 43024 43144 0
12-May-17 MINIGOLD WED 43031 43152 43031 43152 0 43031 43152 0
12-May-17 MTOLAGOLD FRI 50298 50536 50298 50536 0 50298 50536 0
12-May-17 MTOLAGOLD MON 50382 50540 50382 50540 0 50382 50540 0
12-May-17 MTOLAGOLD THU 50396 50531 50396 50531 0 50396 50531 0
12-May-17 MTOLAGOLD TUE 50386 50521 50386 50521 0 50386 50521 0
12-May-17 MTOLAGOLD WED 50392 50526 50392 50526 0 50392 50526 0
12-May-17 PALMOLEIN JU17 4010 4034 4010 4034 0 4010 4034 0
12-May-17 PALMOLEIN MY17 3988 4013 3988 4013 0 3988 4013 0
12-May-17 RICEIRRI6 JU17 3295 3295 3294 3294 0 3295 3294 0
12-May-17 RICEIRRI6 MY17 3277 3277 3277 3277 0 3277 3277 0
12-May-17 SL10 JU17 16.28 16.405 16.28 16.405 0 16.28 16.405 0
12-May-17 SL10 SE17 16.38 16.51 16.38 16.51 0 16.38 16.51 0
12-May-17 SL100OZ JU17 16.28 16.405 16.28 16.405 0 16.28 16.405 0
12-May-17 SL100OZ SE17 16.38 16.51 16.38 16.51 0 16.38 16.51 0
12-May-17 SL500OZ JU17 16.28 16.405 16.28 16.405 0 16.28 16.405 0
12-May-17 SL500OZ SE17 16.38 16.51 16.38 16.51 0 16.38 16.51 0
12-May-17 SUGAR JU17 50.82 50.82 50.81 50.81 0 50.82 50.81 0
12-May-17 SUGAR JY17 51.06 51.06 51.05 51.05 0 51.06 51.05 0
12-May-17 SUGAR MY17 50.51 50.51 50.51 50.51 0 50.51 50.51 0
12-May-17 TGOLD100 JU17 48707 48871 48707 48871 0 48707 48871 0
12-May-17 TGOLD100 JY17 48723 48886 48723 48886 0 48723 48886 0
12-May-17 TGOLD100 MY17 48697 48860 48697 48860 0 48697 48860 0
12-May-17 TGOLD50 JU17 48707 48871 48707 48871 0 48707 48871 0
12-May-17 TGOLD50 JY17 48723 48886 48723 48886 0 48723 48886 0
12-May-17 TGOLD50 MY17 48697 48860 48697 48860 0 48697 48860 0
12-May-17 TOLAGOLD FRI 50298 50536 50298 50536 0 50298 50536 0
12-May-17 TOLAGOLD MON 50382 50540 50382 50540 0 50382 50540 0
12-May-17 TOLAGOLD THU 50396 50531 50396 50531 0 50396 50531 0
12-May-17 TOLAGOLD TUE 50386 50521 50386 50521 0 50386 50521 0
12-May-17 TOLAGOLD WED 50392 50526 50392 50526 0 50392 50526 0
12-May-17 WHEAT MY17 3203 3203 3203 3203 0 3203 3203 0
==============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.