=================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================
17-May-17 GO1OZ JU17 1243.5 1261.5 1241.5 1259.8 4,435 1236.8 1259.8 1,450
17-May-17 CRUDE10 JY17 48.49 49.86 48.38 49.34 4,229 48.62 49.34 1,284
17-May-17 CRUDE100 JY17 48.49 49.85 48.39 49.34 1,365 48.62 49.34 1,098
17-May-17 SL10 JY17 16.912 17.038 16.798 16.882 575 16.828 16.882 965
17-May-17 SL100OZ JY17 16.912 17.018 16.752 16.882 259 16.828 16.882 843
17-May-17 GO10OZ JU17 1243.5 1261.2 1241.8 1259.8 861 1236.8 1259.8 419
17-May-17 GOLDEURUSD JU17 1.1094 1.1159 1.1083 1.1158 292 1.1085 1.1158 274
17-May-17 COPPER JY17 2.5445 2.5575 2.53 2.543 117 2.55 2.543 236
17-May-17 GOLDGBPUSD JU17 1.2925 1.2985 1.2909 1.2964 309 1.2917 1.2964 230
17-May-17 SL500OZ JY17 16.938 17.023 16.747 16.882 191 16.828 16.882 197
17-May-17 GOLDUSDJPY JU17 112.636 112.7 110.83 110.977 410 113.08 110.977 131
17-May-17 GOLDUSDCAD JU17 1.3603 1.3636 1.3575 1.3605 109 1.3602 1.3605 121
17-May-17 GOLDAUDUSD JU17 0.743 0.7444 0.7393 0.7431 69 0.7427 0.7431 79
17-May-17 BRENT10 JY17 51.26 52.52 51.16 52.14 50 51.3 52.14 35
17-May-17 GOLDUSDCHF JU17 0.9844 0.9846 0.9773 0.9785 21 0.9856 0.9785 30
17-May-17 GO100OZ JU17 1244.6 1261 1243 1259.8 86 1236.8 1259.8 17
17-May-17 BRENT100 JY17 51.16 52.48 51.16 52.14 13 51.3 52.14 7
17-May-17 TOLAGOLD TUE 51299 51844 51299 51844 1 50918 51844 1
17-May-17 CRUDE10 AU17 48.95 49.6 48.95 49.6 0 48.95 49.6 0
17-May-17 CRUDE10 SE17 49.21 49.86 49.21 49.86 0 49.21 49.86 0
17-May-17 CRUDE100 AU17 48.95 49.6 48.95 49.6 0 48.95 49.6 0
17-May-17 CRUDE100 SE17 49.21 49.86 49.21 49.86 0 49.21 49.86 0
17-May-17 GO100OZ AU17 1240.2 1263.1 1240.2 1263.1 0 1240.2 1263.1 0
17-May-17 GO100OZ JY17 1238.4 1261.4 1238.4 1261.4 0 1238.4 1261.4 0
17-May-17 GO10OZ AU17 1240.2 1263.1 1240.2 1263.1 0 1240.2 1263.1 0
17-May-17 GO10OZ JY17 1238.4 1261.4 1238.4 1261.4 0 1238.4 1261.4 0
17-May-17 GO1OZ AU17 1240.2 1263.1 1240.2 1263.1 0 1240.2 1263.1 0
17-May-17 GO1OZ JY17 1238.4 1261.4 1238.4 1261.4 0 1238.4 1261.4 0
17-May-17 GOLD AU17 43058 43058 43058 43058 0 0 43058 0
17-May-17 GOLD JU17 42267 43037 42267 43037 0 42267 43037 0
17-May-17 GOLD JY17 42279 43046 42279 43046 0 42279 43046 0
17-May-17 GOLDKILO AU17 43023 43023 43023 43023 0 0 43023 0
17-May-17 GOLDKILO JU17 42233 43003 42233 43003 0 42233 43003 0
17-May-17 GOLDKILO JY17 42244 43012 42244 43012 0 42244 43012 0
17-May-17 ICOTTON JY17 81.42 81.42 80.3 80.3 0 81.42 80.3 0
17-May-17 IRRI6W 18MY17 3276 3276 3276 3276 0 3276 3276 0
17-May-17 KIBOR3M JU17 94.01 94.01 94.01 94.01 0 94.01 94.01 0
17-May-17 MINIGOLD FRI 43490 44270 43490 44270 0 43490 44270 0
17-May-17 MINIGOLD MON 43497 44278 43497 44278 0 43497 44278 0
17-May-17 MINIGOLD THU 43482 44316 43482 44316 0 43482 44316 0
17-May-17 MINIGOLD TUE 43520 44300 43520 44300 0 43520 44300 0
17-May-17 MINIGOLD WED 43527 44308 43527 44308 0 43527 44308 0
17-May-17 MTOLAGOLD FRI 50908 51834 50908 51834 0 50908 51834 0
17-May-17 MTOLAGOLD MON 50912 51839 50912 51839 0 50912 51839 0
17-May-17 MTOLAGOLD THU 50902 51242 50902 51242 0 50902 51242 0
17-May-17 MTOLAGOLD TUE 50918 51844 50918 51844 0 50918 51844 0
17-May-17 MTOLAGOLD WED 50766 51849 50766 51849 0 50766 51849 0
17-May-17 PALMOLEIN JU17 4011 4011 4010 4010 0 4011 4010 0
17-May-17 PALMOLEIN JY17 4032 4032 4032 4032 0 4032 4032 0
17-May-17 RICEIRRI6 JU17 3292 3292 3291 3291 0 3292 3291 0
17-May-17 RICEIRRI6 JY17 3310 3310 3309 3309 0 3310 3309 0
17-May-17 SL10 JU17 16.798 16.845 16.798 16.845 0 16.798 16.845 0
17-May-17 SL10 SE17 16.895 16.95 16.895 16.95 0 16.895 16.95 0
17-May-17 SL100OZ JU17 16.798 16.845 16.798 16.845 0 16.798 16.845 0
17-May-17 SL100OZ SE17 16.895 16.95 16.895 16.95 0 16.895 16.95 0
17-May-17 SL500OZ JU17 16.798 16.845 16.798 16.845 0 16.798 16.845 0
17-May-17 SL500OZ SE17 16.905 16.95 16.905 16.95 0 16.905 16.95 0
17-May-17 SUGAR AU17 51.24 51.24 51.24 51.24 0 0 51.24 0
17-May-17 SUGAR JU17 50.78 50.78 50.77 50.77 0 50.78 50.77 0
17-May-17 SUGAR JY17 51.01 51.01 51.01 51.01 0 51.01 51.01 0
17-May-17 TGOLD100 AU17 50195 50195 50195 50195 0 0 50195 0
17-May-17 TGOLD100 JU17 49260 50167 49260 50167 0 49260 50167 0
17-May-17 TGOLD100 JY17 49275 50177 49275 50177 0 49275 50177 0
17-May-17 TGOLD50 AU17 50195 50195 50195 50195 0 0 50195 0
17-May-17 TGOLD50 JU17 49260 50167 49260 50167 0 49260 50167 0
17-May-17 TGOLD50 JY17 49275 50177 49275 50177 0 49275 50177 0
17-May-17 TOLAGOLD FRI 50908 51834 50908 51834 0 50908 51834 0
17-May-17 TOLAGOLD MON 50912 51839 50912 51839 0 50912 51839 0
17-May-17 TOLAGOLD THU 51769 51769 51242 51242 100 50902 51242 0
17-May-17 TOLAGOLD WED 50766 51849 50766 51849 0 50766 51849 0
17-May-17 WHEAT JU17 3220 3220 3219 3219 0 3220 3219 0
=================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.