================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================
19-May-17 GO1OZ JU17 1248.9 1256 1247.1 1255.4 2,403 1247.6 1255.4 1,619
19-May-17 CRUDE10 JY17 49.78 50.85 49.77 50.79 3,516 49.62 50.79 1,106
19-May-17 SL10 JY17 16.618 16.865 16.612 16.842 292 16.582 16.842 1,051
19-May-17 CRUDE100 JY17 49.81 50.89 49.81 50.79 731 49.62 50.79 992
19-May-17 SL100OZ JY17 16.642 16.873 16.613 16.842 221 16.582 16.842 859
19-May-17 GO10OZ JU17 1248.6 1256.3 1247.9 1255.4 294 1247.6 1255.4 467
19-May-17 GOLDEURUSD JU17 1.1114 1.1212 1.111 1.1208 268 1.1108 1.1208 284
19-May-17 GOLDGBPUSD JU17 1.2955 1.3039 1.2946 1.3036 171 1.2942 1.3036 261
19-May-17 SL500OZ JY17 16.648 16.857 16.597 16.842 56 16.582 16.842 201
19-May-17 GOLDUSDJPY JU17 111.168 111.681 111.055 111.255 313 111.465 111.255 110
19-May-17 COPPER JY17 2.535 2.5893 2.535 2.5893 294 2.5318 2.5893 79
19-May-17 GOLDUSDCAD JU17 1.3585 1.359 1.3513 1.3513 119 1.3607 1.3513 75
19-May-17 GOLDAUDUSD JU17 0.7435 0.7462 0.7431 0.7458 12 0.7419 0.7458 73
19-May-17 GOLDUSDCHF JU17 0.9798 0.9804 0.9725 0.973 28 0.9796 0.973 40
19-May-17 BRENT10 JY17 52.81 53.71 52.74 53.7 45 52.46 53.7 20
19-May-17 GO100OZ JU17 1251.6 1256 1250.5 1255.4 7 1247.6 1255.4 13
19-May-17 BRENT100 JY17 52.46 53.7 52.46 53.7 0 52.46 53.7 5
19-May-17 TOLAGOLD THU 51336 51652 51336 51652 0 51336 51652 2
19-May-17 TOLAGOLD TUE 51326 51642 51326 51642 0 51326 51642 1
19-May-17 BRENT10 AU17 53.87 53.87 53.87 53.87 0 0 53.87 0
19-May-17 BRENT100 AU17 53.87 53.87 53.87 53.87 0 0 53.87 0
19-May-17 CRUDE10 AU17 49.86 51.03 49.86 51.03 0 49.86 51.03 0
19-May-17 CRUDE10 SE17 50.09 51.24 50.09 51.24 0 50.09 51.24 0
19-May-17 CRUDE100 AU17 49.86 51.03 49.86 51.03 0 49.86 51.03 0
19-May-17 CRUDE100 SE17 50.09 51.24 50.09 51.24 0 50.09 51.24 0
19-May-17 GO100OZ AU17 1250.9 1258.7 1250.9 1258.7 0 1250.9 1258.7 0
19-May-17 GO100OZ JY17 1249.3 1257 1249.3 1257 0 1249.3 1257 0
19-May-17 GO10OZ AU17 1250.9 1258.7 1250.9 1258.7 0 1250.9 1258.7 0
19-May-17 GO10OZ JY17 1249.3 1257 1249.3 1257 0 1249.3 1257 0
19-May-17 GO1OZ AU17 1250.9 1258.7 1250.9 1258.7 0 1250.9 1258.7 0
19-May-17 GO1OZ JY17 1249.3 1257 1249.3 1257 0 1249.3 1257 0
19-May-17 GOLD AU17 42627 42901 42627 42901 0 42627 42901 0
19-May-17 GOLD JU17 42607 42880 42607 42880 0 42607 42880 0
19-May-17 GOLD JY17 42615 42887 42615 42887 0 42615 42887 0
19-May-17 GOLDKILO AU17 42593 42867 42593 42867 0 42593 42867 0
19-May-17 GOLDKILO JU17 42572 42845 42572 42845 0 42572 42845 0
19-May-17 GOLDKILO JY17 42581 42853 42581 42853 0 42581 42853 0
19-May-17 ICOTTON JY17 79.26 79.5 79.26 79.5 0 79.26 79.5 0
19-May-17 IRRI6W 25MY17 3275 3278 3275 3278 0 3275 3278 0
19-May-17 KIBOR3M JU17 94.01 94.02 94.01 94.02 0 94.01 94.02 0
19-May-17 MINIGOLD FRI 43880 44126 43880 44126 0 43880 44126 0
19-May-17 MINIGOLD MON 43835 44019 43835 44019 0 43835 44019 0
19-May-17 MINIGOLD THU 43872 44118 43872 44118 0 43872 44118 0
19-May-17 MINIGOLD TUE 43857 44103 43857 44103 0 43857 44103 0
19-May-17 MINIGOLD WED 43865 44111 43865 44111 0 43865 44111 0
19-May-17 MTOLAGOLD FRI 51985 51985 51656 51656 0 51985 51656 0
19-May-17 MTOLAGOLD MON 51322 51526 51322 51526 0 51322 51526 0
19-May-17 MTOLAGOLD THU 51336 51652 51336 51652 0 51336 51652 0
19-May-17 MTOLAGOLD TUE 51326 51642 51326 51642 0 51326 51642 0
19-May-17 MTOLAGOLD WED 51332 51646 51332 51646 0 51332 51646 0
19-May-17 PALMOLEIN JU17 4009 4009 4009 4009 0 4009 4009 0
19-May-17 RICEIRRI6 JU17 3291 3291 3290 3290 0 3291 3290 0
19-May-17 SL10 JU17 16.542 16.812 16.542 16.812 0 16.542 16.812 0
19-May-17 SL10 SE17 16.654 16.914 16.654 16.914 0 16.654 16.914 0
19-May-17 SL100OZ JU17 16.542 16.812 16.542 16.812 0 16.542 16.812 0
19-May-17 SL100OZ SE17 16.654 16.914 16.654 16.914 0 16.654 16.914 0
19-May-17 SL500OZ JU17 16.542 16.812 16.542 16.812 0 16.542 16.812 0
19-May-17 SL500OZ SE17 16.654 16.914 16.654 16.914 0 16.654 16.914 0
19-May-17 SUGAR AU17 51.23 51.23 51.22 51.22 0 51.23 51.22 0
19-May-17 SUGAR JU17 50.76 50.76 50.75 50.75 0 50.76 50.75 0
19-May-17 SUGAR JY17 51 51 50.99 50.99 0 51 50.99 0
19-May-17 TGOLD100 AU17 49693 50001 49693 50001 0 49693 50001 0
19-May-17 TGOLD100 JU17 49665 49974 49665 49974 0 49665 49974 0
19-May-17 TGOLD100 JY17 49674 49983 49674 49983 0 49674 49983 0
19-May-17 TGOLD50 AU17 49693 50001 49693 50001 0 49693 50001 0
19-May-17 TGOLD50 JU17 49665 49974 49665 49974 0 49665 49974 0
19-May-17 TGOLD50 JY17 49674 49983 49674 49983 0 49674 49983 0
19-May-17 TOLAGOLD FRI 51985 51985 51656 51656 0 51985 51656 0
19-May-17 TOLAGOLD MON 51322 51526 51322 51526 0 51322 51526 0
19-May-17 TOLAGOLD WED 51332 51646 51332 51646 0 51332 51646 0
19-May-17 WHEAT JU17 3219 3219 3218 3218 0 3219 3218 0
================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.