================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
18-May-17 GO1OZ JU17 1259.5 1264.8 1245.8 1247.6 5,008 1259.8 1247.6 1,959
18-May-17 SL10 JY17 16.902 16.938 16.448 16.582 648 16.882 16.582 1,197
18-May-17 CRUDE10 JY17 49.44 49.95 48.4 49.62 3,226 49.34 49.62 1,194
18-May-17 CRUDE100 JY17 49.32 49.9 48.4 49.62 973 49.34 49.62 1,057
18-May-17 SL100OZ JY17 16.902 16.923 16.437 16.582 423 16.882 16.582 902
18-May-17 GO10OZ JU17 1259.3 1265 1246 1247.6 1,151 1259.8 1247.6 484
18-May-17 COPPER JY17 2.538 2.5395 2.487 2.5318 404 2.543 2.5318 255
18-May-17 GOLDGBPUSD JU17 1.2969 1.305 1.2895 1.2942 543 1.2964 1.2942 224
18-May-17 SL500OZ JY17 16.872 16.928 16.448 16.582 192 16.882 16.582 221
18-May-17 GOLDEURUSD JU17 1.1163 1.117 1.1075 1.1108 276 1.1158 1.1108 172
18-May-17 GOLDUSDCAD JU17 1.36 1.3663 1.3589 1.3607 68 1.3605 1.3607 103
18-May-17 TOLAGOLD MON 52000 52205 51322 51322 85 51839 51322 85
18-May-17 GOLDAUDUSD JU17 0.745 0.7465 0.7419 0.7419 13 0.7431 0.7419 83
18-May-17 GOLDUSDJPY JU17 110.896 111.735 110.28 111.465 466 110.977 111.465 83
18-May-17 GOLDUSDCHF JU17 0.979 0.982 0.9772 0.9796 61 0.9785 0.9796 36
18-May-17 BRENT10 JY17 52.15 52.7 51.25 52.46 56 52.14 52.46 32
18-May-17 GO100OZ JU17 1259.7 1261.9 1246.3 1247.6 35 1259.8 1247.6 14
18-May-17 BRENT100 JY17 51.08 52.58 51.08 52.46 10 52.14 52.46 5
18-May-17 TOLAGOLD THU 51300 51336 51300 51336 2 51242 51336 2
18-May-17 TOLAGOLD TUE 51844 51844 51326 51326 0 51844 51326 1
18-May-17 CRUDE10 AU17 49.6 49.86 49.6 49.86 0 49.6 49.86 0
18-May-17 CRUDE10 SE17 49.86 50.09 49.86 50.09 0 49.86 50.09 0
18-May-17 CRUDE100 AU17 49.6 49.86 49.6 49.86 0 49.6 49.86 0
18-May-17 CRUDE100 SE17 49.86 50.09 49.86 50.09 0 49.86 50.09 0
18-May-17 GO100OZ AU17 1263.1 1263.1 1250.9 1250.9 0 1263.1 1250.9 0
18-May-17 GO100OZ JY17 1261.4 1261.4 1249.3 1249.3 0 1261.4 1249.3 0
18-May-17 GO10OZ AU17 1263.1 1263.1 1250.9 1250.9 0 1263.1 1250.9 0
18-May-17 GO10OZ JY17 1261.4 1261.4 1249.3 1249.3 0 1261.4 1249.3 0
18-May-17 GO1OZ AU17 1263.1 1263.1 1250.9 1250.9 0 1263.1 1250.9 0
18-May-17 GO1OZ JY17 1261.4 1261.4 1249.3 1249.3 0 1261.4 1249.3 0
18-May-17 GOLD AU17 43058 43058 42627 42627 0 43058 42627 0
18-May-17 GOLD JU17 43037 43037 42607 42607 0 43037 42607 0
18-May-17 GOLD JY17 43046 43046 42615 42615 0 43046 42615 0
18-May-17 GOLDKILO AU17 43023 43023 42593 42593 0 43023 42593 0
18-May-17 GOLDKILO JU17 43003 43003 42572 42572 0 43003 42572 0
18-May-17 GOLDKILO JY17 43012 43012 42581 42581 0 43012 42581 0
18-May-17 ICOTTON JY17 80.3 80.3 79.26 79.26 0 80.3 79.26 0
18-May-17 IRRI6W 25MY17 3275 3275 3275 3275 0 0 3275 0
18-May-17 KIBOR3M JU17 94.01 94.01 94.01 94.01 0 94.01 94.01 0
18-May-17 MINIGOLD FRI 44270 44270 43880 43880 0 44270 43880 0
18-May-17 MINIGOLD MON 44278 44278 43835 43835 0 44278 43835 0
18-May-17 MINIGOLD THU 44316 44316 43872 43872 0 44316 43872 0
18-May-17 MINIGOLD TUE 44300 44300 43857 43857 0 44300 43857 0
18-May-17 MINIGOLD WED 44308 44308 43865 43865 0 44308 43865 0
18-May-17 MTOLAGOLD FRI 51834 51985 51834 51985 0 51834 51985 0
18-May-17 MTOLAGOLD MON 51839 51839 51322 51322 0 51839 51322 0
18-May-17 MTOLAGOLD THU 51242 51336 51242 51336 0 51242 51336 0
18-May-17 MTOLAGOLD TUE 51844 51844 51326 51326 0 51844 51326 0
18-May-17 MTOLAGOLD WED 51849 51849 51332 51332 0 51849 51332 0
18-May-17 PALMOLEIN JU17 4010 4010 4009 4009 0 4010 4009 0
18-May-17 PALMOLEIN JY17 4032 4032 4031 4031 0 4032 4031 0
18-May-17 RICEIRRI6 JU17 3291 3291 3291 3291 0 3291 3291 0
18-May-17 RICEIRRI6 JY17 3309 3309 3309 3309 0 3309 3309 0
18-May-17 SL10 JU17 16.845 16.845 16.542 16.542 0 16.845 16.542 0
18-May-17 SL10 SE17 16.95 16.95 16.654 16.654 0 16.95 16.654 0
18-May-17 SL100OZ JU17 16.845 16.845 16.542 16.542 0 16.845 16.542 0
18-May-17 SL100OZ SE17 16.95 16.95 16.654 16.654 0 16.95 16.654 0
18-May-17 SL500OZ JU17 16.845 16.845 16.542 16.542 0 16.845 16.542 0
18-May-17 SL500OZ SE17 16.95 16.95 16.654 16.654 0 16.95 16.654 0
18-May-17 SUGAR AU17 51.24 51.24 51.23 51.23 0 51.24 51.23 0
18-May-17 SUGAR JU17 50.77 50.77 50.76 50.76 0 50.77 50.76 0
18-May-17 SUGAR JY17 51.01 51.01 51 51 0 51.01 51 0
18-May-17 TGOLD100 AU17 50195 50195 49693 49693 0 50195 49693 0
18-May-17 TGOLD100 JU17 50167 50167 49665 49665 0 50167 49665 0
18-May-17 TGOLD100 JY17 50177 50177 49674 49674 0 50177 49674 0
18-May-17 TGOLD50 AU17 50195 50195 49693 49693 0 50195 49693 0
18-May-17 TGOLD50 JU17 50167 50167 49665 49665 0 50167 49665 0
18-May-17 TGOLD50 JY17 50177 50177 49674 49674 0 50177 49674 0
18-May-17 TOLAGOLD FRI 51834 51985 51834 51985 0 51834 51985 0
18-May-17 TOLAGOLD WED 51849 51849 51332 51332 0 51849 51332 0
18-May-17 WHEAT JY17 3234 3234 3234 3234 0 3234 3234 0
================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.