=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
11-Jul-17 GO1OZ AU17 1213 1214.8 1203.9 1213.4 3,060 1211.8 1213.4 6,530
11-Jul-17 SL10 SE17 15.598 15.692 15.183 15.612 854 15.558 15.612 1,582
11-Jul-17 CRUDE10 SE17 44.71 45 43.84 44.68 4,252 44.45 44.68 1,377
11-Jul-17 CRUDE100 SE17 44.55 45.05 43.84 44.68 470 44.45 44.68 1,086
11-Jul-17 SL100OZ SE17 15.537 15.692 15.198 15.612 435 15.558 15.612 847
11-Jul-17 GO10OZ AU17 1212.5 1215 1204 1213.4 490 1211.8 1213.4 776
11-Jul-17 GOLDEURUSD AU17 1.1407 1.142 1.1384 1.14 169 1.1399 1.14 303
11-Jul-17 GOLDUSDCAD AU17 1.2882 1.293 1.2876 1.2891 45 1.2879 1.2891 195
11-Jul-17 GOLDUSDJPY AU17 114.09 114.3 114.02 114.04 594 113.912 114.035 182
11-Jul-17 COPPER SE17 2.6545 2.6555 2.634 2.651 548 2.6488 2.651 174
11-Jul-17 SL500OZ SE17 15.553 15.693 15.182 15.612 100 15.558 15.612 164
11-Jul-17 GOLDGBPUSD AU17 1.2885 1.291 1.2859 1.2881 65 1.2881 1.2881 159
11-Jul-17 PLATINUM5 OC17 907.6 910 894.2 902.4 158 907.7 902.4 116
11-Jul-17 GOLDUSDCHF AU17 0.9653 0.9674 0.9652 0.9657 23 0.964 0.9657 58
11-Jul-17 BRENT10 SE17 47.04 47.3 46.28 46.96 49 46.76 46.96 50
11-Jul-17 GO100OZ AU17 1212.5 1213.9 1205 1213.4 58 1211.8 1213.4 37
11-Jul-17 NGAS1K AU17 2.882 2.94 2.882 2.922 30 2.854 2.922 33
11-Jul-17 TOLAGOLD THU 50297 50305 50125 50125 20 50056 50125 20
11-Jul-17 GOLDAUDUSD AU17 0.7604 0.7614 0.7593 0.7607 10 0.7601 0.7607 11
11-Jul-17 TOLAGOLD WED 50300 50300 50120 50120 10 50050 50120 10
11-Jul-17 PLATINUM50 OC17 906.3 906.3 902.4 902.4 3 907.7 902.4 9
11-Jul-17 BRENT100 SE17 47.08 47.16 46.8 46.96 4 46.76 46.96 2
11-Jul-17 NGAS10K AU17 2.919 2.922 2.914 2.922 3 2.854 2.922 2
11-Jul-17 CRUDE10 NO17 44.86 45.13 44.86 45.13 0 44.86 45.13 0
11-Jul-17 CRUDE10 OC17 44.62 44.87 44.62 44.87 0 44.62 44.87 0
11-Jul-17 CRUDE100 NO17 44.86 45.13 44.86 45.13 0 44.86 45.13 0
11-Jul-17 CRUDE100 OC17 44.62 44.87 44.62 44.87 0 44.62 44.87 0
11-Jul-17 GO100OZ OC17 1215.3 1216.9 1215.3 1216.9 0 1215.3 1216.9 0
11-Jul-17 GO100OZ SE17 1213.4 1215 1213.4 1215 0 1213.4 1215 0
11-Jul-17 GO10OZ OC17 1215.3 1216.9 1215.3 1216.9 0 1215.3 1216.9 0
11-Jul-17 GO10OZ SE17 1213.4 1215 1213.4 1215 0 1213.4 1215 0
11-Jul-17 GO1OZ OC17 1215.3 1216.9 1215.3 1216.9 0 1215.3 1216.9 0
11-Jul-17 GO1OZ SE17 1213.4 1215 1213.4 1215 0 1213.4 1215 0
11-Jul-17 GOLD AU17 41679 41679 41642 41642 0 41679 41642 0
11-Jul-17 GOLD JY17 41672 41672 41634 41634 0 41672 41634 0
11-Jul-17 GOLD SE17 41693 41693 41655 41655 0 41693 41655 0
11-Jul-17 GOLDKILO AU17 41645 41645 41607 41607 0 41645 41607 0
11-Jul-17 GOLDKILO JY17 41637 41637 41600 41600 0 41637 41600 0
11-Jul-17 GOLDKILO SE17 41658 41658 41621 41621 0 41658 41621 0
11-Jul-17 ICOTTON OC17 69.9 69.9 67.56 67.56 0 69.9 67.56 0
11-Jul-17 IRRI6W 13JY17 3278 3278 3277 3277 0 3278 3277 0
11-Jul-17 KIBOR3M SE17 93.89 93.92 93.89 93.92 0 93.89 93.92 0
11-Jul-17 MINIGOLD FRI 42913 42913 42867 42867 0 42913 42867 0
11-Jul-17 MINIGOLD MON 43208 43208 42874 42874 0 43208 42874 0
11-Jul-17 MINIGOLD THU 42906 42906 42860 42860 0 42906 42860 0
11-Jul-17 MINIGOLD TUE 42892 42892 42650 42650 0 42892 42650 0
11-Jul-17 MINIGOLD WED 42899 42899 42852 42852 0 42899 42852 0
11-Jul-17 MTOLAGOLD FRI 50060 50130 50060 50130 0 50060 50130 0
11-Jul-17 MTOLAGOLD MON 50424 50424 50135 50135 0 50424 50135 0
11-Jul-17 MTOLAGOLD THU 50056 50125 50056 50125 0 50056 50125 0
11-Jul-17 MTOLAGOLD TUE 50046 50046 49872 49872 0 50046 49872 0
11-Jul-17 MTOLAGOLD WED 50050 50120 50050 50120 0 50050 50120 0
11-Jul-17 PALMOLEIN JY17 3962 3962 3960 3960 0 3962 3960 0
11-Jul-17 RICEIRRI6 JY17 3281 3281 3279 3279 0 3281 3279 0
11-Jul-17 SL10 AU17 15.528 15.592 15.528 15.592 0 15.528 15.592 0
11-Jul-17 SL10 DE17 15.688 15.71 15.688 15.71 0 15.688 15.71 0
11-Jul-17 SL100OZ AU17 15.528 15.592 15.528 15.592 0 15.528 15.592 0
11-Jul-17 SL100OZ DE17 15.688 15.71 15.688 15.71 0 15.688 15.71 0
11-Jul-17 SL500OZ AU17 15.528 15.592 15.528 15.592 0 15.528 15.592 0
11-Jul-17 SL500OZ DE17 15.688 15.71 15.688 15.71 0 15.688 15.71 0
11-Jul-17 SUGAR AU17 48.01 48.01 47.24 47.24 0 48.01 47.24 0
11-Jul-17 SUGAR JY17 47.78 47.78 47.02 47.02 0 47.78 47.02 0
11-Jul-17 SUGAR SE17 48.29 48.29 47.52 47.52 0 48.29 47.52 0
11-Jul-17 TGOLD100 AU17 48573 48573 48530 48530 0 48573 48530 0
11-Jul-17 TGOLD100 JY17 48565 48565 48522 48522 0 48565 48522 0
11-Jul-17 TGOLD100 SE17 48591 48591 48548 48548 0 48591 48548 0
11-Jul-17 TGOLD50 AU17 48573 48573 48530 48530 0 48573 48530 0
11-Jul-17 TGOLD50 JY17 48565 48565 48522 48522 0 48565 48522 0
11-Jul-17 TGOLD50 SE17 48591 48591 48548 48548 0 48591 48548 0
11-Jul-17 TOLAGOLD FRI 50060 50130 50060 50130 0 50060 50130 0
11-Jul-17 TOLAGOLD MON 50424 50424 50135 50135 0 50424 50135 0
11-Jul-17 TOLAGOLD TUE 50299 50299 49872 49872 10 50046 49872 0
11-Jul-17 WHEAT JY17 3207 3207 3205 3205 0 3207 3205 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.