===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
15-May-17 GO1OZ JU17 1230 1237.2 1226.8 1230.2 2,060 1228.1 1230.2 2,230
15-May-17 CRUDE10 JY17 48.15 49.98 48.13 49.11 4,738 48.19 49.11 1,439
15-May-17 CRUDE100 JY17 48.1 49.95 48.1 49.11 1,019 48.19 49.11 1,134
15-May-17 SL10 JY17 16.462 16.808 16.438 16.618 934 16.443 16.618 941
15-May-17 SL100OZ JY17 16.477 16.802 16.438 16.618 327 16.443 16.618 846
15-May-17 GO10OZ JU17 1230 1237.3 1227.2 1230.2 380 1228.1 1230.2 635
15-May-17 COPPER JY17 2.526 2.555 2.5245 2.5403 158 2.5265 2.5403 221
15-May-17 GOLDGBPUSD JU17 1.2893 1.2937 1.2885 1.2898 91 1.2885 1.2898 203
15-May-17 SL500OZ JY17 16.502 16.782 16.502 16.618 141 16.443 16.618 185
15-May-17 GOLDUSDCAD JU17 1.3695 1.3695 1.36 1.3633 184 1.3715 1.3633 174
15-May-17 GOLDEURUSD JU17 1.0929 1.0986 1.0925 1.0977 244 1.0931 1.0977 169
15-May-17 GOLDUSDJPY JU17 113.296 113.81 113.296 113.748 198 113.328 113.748 105
15-May-17 BRENT10 JY17 51.12 52.55 51.12 51.74 73 50.84 51.74 57
15-May-17 GO100OZ JU17 1228.7 1237 1228.7 1230.2 25 1228.1 1230.2 28
15-May-17 GOLDAUDUSD JU17 0.7395 0.7444 0.7395 0.7416 46 0.7387 0.7416 27
15-May-17 GOLDUSDCHF JU17 1.0019 1.0019 0.9965 0.9965 20 1.0013 0.9965 8
15-May-17 BRENT100 JY17 52.53 52.53 51.74 51.74 4 50.84 51.74 7
15-May-17 CRUDE10 AU17 48.46 49.34 48.46 49.34 0 48.46 49.34 0
15-May-17 CRUDE10 SE17 48.72 49.57 48.72 49.57 0 48.72 49.57 0
15-May-17 CRUDE100 AU17 48.46 49.34 48.46 49.34 0 48.46 49.34 0
15-May-17 CRUDE100 SE17 48.72 49.57 48.72 49.57 0 48.72 49.57 0
15-May-17 GO100OZ AU17 1231.4 1233.6 1231.4 1233.6 0 1231.4 1233.6 0
15-May-17 GO100OZ JY17 1229.7 1231.8 1229.7 1231.8 0 1229.7 1231.8 0
15-May-17 GO10OZ AU17 1231.4 1233.6 1231.4 1233.6 0 1231.4 1233.6 0
15-May-17 GO10OZ JY17 1229.7 1231.8 1229.7 1231.8 0 1229.7 1231.8 0
15-May-17 GO1OZ AU17 1231.4 1233.6 1231.4 1233.6 0 1231.4 1233.6 0
15-May-17 GO1OZ JY17 1229.7 1231.8 1229.7 1231.8 0 1229.7 1231.8 0
15-May-17 GOLD JU17 41934 42034 41934 42034 0 41934 42034 0
15-May-17 GOLD JY17 41945 42046 41945 42046 0 41945 42046 0
15-May-17 GOLD MY17 41925 42025 41925 42025 0 41925 42025 0
15-May-17 GOLDKILO JU17 41900 42000 41900 42000 0 41900 42000 0
15-May-17 GOLDKILO JY17 41911 42012 41911 42012 0 41911 42012 0
15-May-17 GOLDKILO MY17 41891 41991 41891 41991 0 41891 41991 0
15-May-17 ICOTTON JY17 82.18 85.59 82.18 85.59 0 82.18 85.59 0
15-May-17 IRRI6W 18MY17 3278 3278 3277 3277 0 3278 3277 0
15-May-17 KIBOR3M JU17 93.99 93.99 93.99 93.99 0 93.99 93.99 0
15-May-17 MINIGOLD FRI 43166 43261 43166 43261 0 43166 43261 0
15-May-17 MINIGOLD MON 43174 43269 43174 43269 0 43174 43269 0
15-May-17 MINIGOLD THU 43159 43254 43159 43254 0 43159 43254 0
15-May-17 MINIGOLD TUE 43144 43291 43144 43291 0 43144 43291 0
15-May-17 MINIGOLD WED 43152 43246 43152 43246 0 43152 43246 0
15-May-17 MTOLAGOLD FRI 50536 50626 50536 50626 0 50536 50626 0
15-May-17 MTOLAGOLD MON 50540 50630 50540 50630 0 50540 50630 0
15-May-17 MTOLAGOLD THU 50531 50620 50531 50620 0 50531 50620 0
15-May-17 MTOLAGOLD TUE 50521 50658 50521 50658 0 50521 50658 0
15-May-17 MTOLAGOLD WED 50526 50616 50526 50616 0 50526 50616 0
15-May-17 PALMOLEIN JU17 4034 4034 4011 4011 0 4034 4011 0
15-May-17 PALMOLEIN JY17 4056 4056 4033 4033 0 4056 4033 0
15-May-17 RICEIRRI6 JU17 3294 3294 3293 3293 0 3294 3293 0
15-May-17 RICEIRRI6 JY17 3312 3312 3310 3310 0 3312 3310 0
15-May-17 SL10 JU17 16.405 16.578 16.405 16.578 0 16.405 16.578 0
15-May-17 SL10 SE17 16.51 16.683 16.51 16.683 0 16.51 16.683 0
15-May-17 SL100OZ JU17 16.405 16.578 16.405 16.578 0 16.405 16.578 0
15-May-17 SL100OZ SE17 16.51 16.683 16.51 16.683 0 16.51 16.683 0
15-May-17 SL500OZ JU17 16.405 16.578 16.405 16.578 0 16.405 16.578 0
15-May-17 SL500OZ SE17 16.51 16.683 16.51 16.683 0 16.51 16.683 0
15-May-17 SUGAR JU17 50.81 50.81 50.78 50.78 0 50.81 50.78 0
15-May-17 SUGAR JY17 51.05 51.05 51.02 51.02 0 51.05 51.02 0
15-May-17 SUGAR MY17 50.51 50.51 50.48 50.48 0 50.51 50.48 0
15-May-17 TGOLD100 JU17 48871 48988 48871 48988 0 48871 48988 0
15-May-17 TGOLD100 JY17 48886 49003 48886 49003 0 48886 49003 0
15-May-17 TGOLD100 MY17 48860 48978 48860 48978 0 48860 48978 0
15-May-17 TGOLD50 JU17 48871 48988 48871 48988 0 48871 48988 0
15-May-17 TGOLD50 JY17 48886 49003 48886 49003 0 48886 49003 0
15-May-17 TGOLD50 MY17 48860 48978 48860 48978 0 48860 48978 0
15-May-17 TOLAGOLD FRI 50536 50626 50536 50626 0 50536 50626 0
15-May-17 TOLAGOLD MON 50540 50630 50540 50630 0 50540 50630 0
15-May-17 TOLAGOLD THU 50531 50620 50531 50620 0 50531 50620 0
15-May-17 TOLAGOLD TUE 50521 50658 50521 50658 0 50521 50658 0
15-May-17 TOLAGOLD WED 50526 50616 50526 50616 0 50526 50616 0
15-May-17 WHEAT MY17 3203 3203 3201 3201 0 3203 3201 0
===============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.