==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
16-May-17 GO1OZ JU17 1231 1239 1230.5 1236.8 1,358 1230.2 1236.8 1,860
16-May-17 CRUDE10 JY17 49.3 49.7 48.51 48.62 3,644 49.11 48.62 1,785
16-May-17 CRUDE100 JY17 49.35 49.7 48.57 48.62 702 49.11 48.62 1,168
16-May-17 SL10 JY17 16.663 16.863 16.663 16.828 477 16.618 16.828 897
16-May-17 SL100OZ JY17 16.668 16.85 16.668 16.828 192 16.618 16.828 836
16-May-17 GO10OZ JU17 1231.9 1239 1231.9 1236.8 332 1230.2 1236.8 558
16-May-17 GOLDEURUSD JU17 1.0986 1.1098 1.0985 1.1085 310 1.0977 1.1085 313
16-May-17 COPPER JY17 2.5365 2.5525 2.524 2.55 130 2.5403 2.55 217
16-May-17 GOLDGBPUSD JU17 1.2907 1.2961 1.2867 1.2917 332 1.2898 1.2917 190
16-May-17 SL500OZ JY17 16.668 16.853 16.668 16.828 71 16.618 16.828 186
16-May-17 GOLDUSDCAD JU17 1.363 1.3651 1.358 1.3602 122 1.3633 1.3602 96
16-May-17 GOLDUSDJPY JU17 113.556 113.718 112.938 113.08 380 113.748 113.08 77
16-May-17 BRENT10 JY17 52.1 52.3 51.3 51.3 22 51.74 51.3 65
16-May-17 GOLDAUDUSD JU17 0.7431 0.7432 0.74 0.7427 28 0.7416 0.7427 43
16-May-17 GOLDUSDCHF JU17 0.9961 0.9961 0.985 0.9856 86 0.9965 0.9856 33
16-May-17 GO100OZ JU17 1234.9 1238.7 1233.2 1236.8 26 1230.2 1236.8 24
16-May-17 BRENT100 JY17 52.18 52.26 51.2 51.3 14 51.74 51.3 4
16-May-17 CRUDE10 AU17 49.34 49.34 48.95 48.95 0 49.34 48.95 0
16-May-17 CRUDE10 SE17 49.57 49.57 49.21 49.21 0 49.57 49.21 0
16-May-17 CRUDE100 AU17 49.34 49.34 48.95 48.95 0 49.34 48.95 0
16-May-17 CRUDE100 SE17 49.57 49.57 49.21 49.21 0 49.57 49.21 0
16-May-17 GO100OZ AU17 1233.6 1240.2 1233.6 1240.2 0 1233.6 1240.2 0
16-May-17 GO100OZ JY17 1231.8 1238.4 1231.8 1238.4 0 1231.8 1238.4 0
16-May-17 GO10OZ AU17 1233.6 1240.2 1233.6 1240.2 0 1233.6 1240.2 0
16-May-17 GO10OZ JY17 1231.8 1238.4 1231.8 1238.4 0 1231.8 1238.4 0
16-May-17 GO1OZ AU17 1233.6 1240.2 1233.6 1240.2 0 1233.6 1240.2 0
16-May-17 GO1OZ JY17 1231.8 1238.4 1231.8 1238.4 0 1231.8 1238.4 0
16-May-17 GOLD JU17 42034 42267 42034 42267 0 42034 42267 0
16-May-17 GOLD JY17 42046 42279 42046 42279 0 42046 42279 0
16-May-17 GOLD MY17 42025 42258 42025 42258 0 42025 42258 0
16-May-17 GOLDKILO JU17 42000 42233 42000 42233 0 42000 42233 0
16-May-17 GOLDKILO JY17 42012 42244 42012 42244 0 42012 42244 0
16-May-17 GOLDKILO MY17 41991 42224 41991 42224 0 41991 42224 0
16-May-17 ICOTTON JY17 85.59 85.59 81.42 81.42 0 85.59 81.42 0
16-May-17 IRRI6W 18MY17 3277 3277 3276 3276 0 3277 3276 0
16-May-17 KIBOR3M JU17 93.99 94.01 93.99 94.01 0 93.99 94.01 0
16-May-17 MINIGOLD FRI 43261 43490 43261 43490 0 43261 43490 0
16-May-17 MINIGOLD MON 43269 43497 43269 43497 0 43269 43497 0
16-May-17 MINIGOLD THU 43254 43482 43254 43482 0 43254 43482 0
16-May-17 MINIGOLD TUE 43291 43520 43291 43520 0 43291 43520 0
16-May-17 MINIGOLD WED 43246 43527 43246 43527 0 43246 43527 0
16-May-17 MTOLAGOLD FRI 50626 50908 50626 50908 0 50626 50908 0
16-May-17 MTOLAGOLD MON 50630 50912 50630 50912 0 50630 50912 0
16-May-17 MTOLAGOLD THU 50620 50902 50620 50902 0 50620 50902 0
16-May-17 MTOLAGOLD TUE 50658 50918 50658 50918 0 50658 50918 0
16-May-17 MTOLAGOLD WED 50616 50766 50616 50766 0 50616 50766 0
16-May-17 PALMOLEIN JU17 4011 4011 4011 4011 0 4011 4011 0
16-May-17 PALMOLEIN JY17 4033 4033 4032 4032 0 4033 4032 0
16-May-17 RICEIRRI6 JU17 3293 3293 3292 3292 0 3293 3292 0
16-May-17 RICEIRRI6 JY17 3310 3310 3310 3310 0 3310 3310 0
16-May-17 SL10 JU17 16.578 16.798 16.578 16.798 0 16.578 16.798 0
16-May-17 SL10 SE17 16.683 16.895 16.683 16.895 0 16.683 16.895 0
16-May-17 SL100OZ JU17 16.578 16.798 16.578 16.798 0 16.578 16.798 0
16-May-17 SL100OZ SE17 16.683 16.895 16.683 16.895 0 16.683 16.895 0
16-May-17 SL500OZ JU17 16.578 16.798 16.578 16.798 0 16.578 16.798 0
16-May-17 SL500OZ SE17 16.683 16.905 16.683 16.905 0 16.683 16.905 0
16-May-17 SUGAR JU17 50.78 50.78 50.78 50.78 0 50.78 50.78 0
16-May-17 SUGAR JY17 51.02 51.02 51.01 51.01 0 51.02 51.01 0
16-May-17 SUGAR MY17 50.48 50.48 50.47 50.47 0 50.48 50.47 0
16-May-17 TGOLD100 JU17 48988 49260 48988 49260 0 48988 49260 0
16-May-17 TGOLD100 JY17 49003 49275 49003 49275 0 49003 49275 0
16-May-17 TGOLD100 MY17 48978 49249 48978 49249 0 48978 49249 0
16-May-17 TGOLD50 JU17 48988 49260 48988 49260 0 48988 49260 0
16-May-17 TGOLD50 JY17 49003 49275 49003 49275 0 49003 49275 0
16-May-17 TGOLD50 MY17 48978 49249 48978 49249 0 48978 49249 0
16-May-17 TOLAGOLD FRI 50626 50908 50626 50908 0 50626 50908 0
16-May-17 TOLAGOLD MON 50630 50912 50630 50912 0 50630 50912 0
16-May-17 TOLAGOLD THU 50620 50902 50620 50902 0 50620 50902 0
16-May-17 TOLAGOLD TUE 50658 50918 50658 50918 0 50658 50918 0
16-May-17 TOLAGOLD WED 50616 50766 50616 50766 0 50616 50766 0
16-May-17 WHEAT MY17 3201 3201 3201 3201 0 3201 3201 0
==============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.