===========================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===========================================================================================================
17-Jul-17 GO1OZ AU17 1229.3 1235.2 1228.9 1233.4 1,991 1227.9 1233.4 6,386
17-Jul-17 CRUDE10 SE17 46.84 47.06 46.14 46.19 6,376 46.82 46.19 2,172
17-Jul-17 SL10 SE17 15.982 16.173 15.948 16.087 607 15.938 16.087 1,242
17-Jul-17 CRUDE100 SE17 46.88 47.1 46.17 46.19 1,163 46.82 46.19 980
17-Jul-17 SL100OZ SE17 15.973 16.162 15.952 16.087 79 15.938 16.087 752
17-Jul-17 GO10OZ AU17 1228.3 1235 1228.3 1233.4 284 1227.9 1233.4 704
17-Jul-17 COPPER SE17 2.683 2.737 2.683 2.728 172 2.691 2.728 319
17-Jul-17 GOLDGBPUSD AU17 1.3106 1.311 1.305 1.3058 309 1.3111 1.3058 315
17-Jul-17 GOLDEURUSD AU17 1.1465 1.1482 1.1445 1.148 76 1.1471 1.148 302
17-Jul-17 GOLDUSDCAD AU17 1.2649 1.2692 1.262 1.2691 35 1.2649 1.2691 251
17-Jul-17 SL500OZ SE17 15.982 16.168 15.982 16.087 75 15.938 16.087 109
17-Jul-17 GOLDUSDJPY AU17 112.563 112.833 112.347 112.608 627 112.502 112.608 100
17-Jul-17 GOLDAUDUSD AU17 0.7808 0.7832 0.7798 0.7798 8 0.7828 0.7798 78
17-Jul-17 GOLDUSDCHF AU17 0.9647 0.9647 0.9596 0.9624 14 0.9632 0.9624 59
17-Jul-17 BRENT10 SE17 49.03 49.03 48.36 48.36 16 49 48.36 50
17-Jul-17 GO100OZ AU17 1228.7 1235 1228.7 1233.4 28 1227.9 1233.4 40
17-Jul-17 PLATINUM5 OC17 925 936.5 925 929 73 924.5 929 37
17-Jul-17 NGAS1K AU17 2.991 3.044 2.991 3.028 42 2.98 3.028 19
17-Jul-17 BRENT100 SE17 48.9 48.9 48.36 48.36 1 49 48.36 3
17-Jul-17 NGAS10K AU17 2.98 3.028 2.98 3.028 0 2.98 3.028 2
17-Jul-17 PLATINUM50 OC17 925 929 925 929 2 924.5 929 2
17-Jul-17 CRUDE10 NO17 47.23 47.23 46.52 46.52 0 47.23 46.52 0
17-Jul-17 CRUDE10 OC17 47.02 47.02 46.29 46.29 0 47.02 46.29 0
17-Jul-17 CRUDE100 NO17 47.23 47.23 46.52 46.52 0 47.23 46.52 0
17-Jul-17 CRUDE100 OC17 47.02 47.02 46.29 46.29 0 47.02 46.29 0
17-Jul-17 GO100OZ OC17 1231.4 1236.9 1231.4 1236.9 0 1231.4 1236.9 0
17-Jul-17 GO100OZ SE17 1229.5 1235 1229.5 1235 0 1229.5 1235 0
17-Jul-17 GO10OZ OC17 1231.4 1236.9 1231.4 1236.9 0 1231.4 1236.9 0
17-Jul-17 GO10OZ SE17 1229.5 1235 1229.5 1235 0 1229.5 1235 0
17-Jul-17 GO1OZ OC17 1231.4 1236.9 1231.4 1236.9 0 1231.4 1236.9 0
17-Jul-17 GO1OZ SE17 1229.5 1235 1229.5 1235 0 1229.5 1235 0
17-Jul-17 GOLD AU17 42181 42478 42181 42478 0 42181 42478 0
17-Jul-17 GOLD JY17 42174 42471 42174 42471 0 42174 42471 0
17-Jul-17 GOLD SE17 42194 42492 42194 42492 0 42194 42492 0
17-Jul-17 GOLDKILO AU17 42146 42444 42146 42444 0 42146 42444 0
17-Jul-17 GOLDKILO JY17 42139 42437 42139 42437 0 42139 42437 0
17-Jul-17 GOLDKILO SE17 42160 42458 42160 42458 0 42160 42458 0
17-Jul-17 ICOTTON OC17 67.33 68.5 67.33 68.5 0 67.33 68.5 0
17-Jul-17 IRRI6W 20JY17 3278 3278 3277 3277 0 3278 3277 0
17-Jul-17 KIBOR3M SE17 93.95 93.95 93.95 93.95 0 93.95 93.95 0
17-Jul-17 MINIGOLD FRI 43422 43718 43422 43718 0 43422 43718 0
17-Jul-17 MINIGOLD MON 43118 43725 43118 43725 0 43118 43725 0
17-Jul-17 MINIGOLD THU 43415 43710 43415 43710 0 43415 43710 0
17-Jul-17 MINIGOLD TUE 43400 43574 43400 43574 0 43400 43574 0
17-Jul-17 MINIGOLD WED 43407 43703 43407 43703 0 43407 43703 0
17-Jul-17 MTOLAGOLD FRI 50744 50970 50744 50970 0 50744 50970 0
17-Jul-17 MTOLAGOLD MON 50374 50975 50374 50975 0 50374 50975 0
17-Jul-17 MTOLAGOLD THU 50740 50965 50740 50965 0 50740 50965 0
17-Jul-17 MTOLAGOLD TUE 50730 50819 50730 50819 0 50730 50819 0
17-Jul-17 MTOLAGOLD WED 50734 50960 50734 50960 0 50734 50960 0
17-Jul-17 PALMOLEIN AU17 3952 3952 3950 3950 0 3952 3950 0
17-Jul-17 RICEIRRI6 AU17 3293 3293 3291 3291 0 3293 3291 0
17-Jul-17 SL10 AU17 15.908 16.057 15.908 16.057 0 15.908 16.057 0
17-Jul-17 SL10 DE17 16.038 16.185 16.038 16.185 0 16.038 16.185 0
17-Jul-17 SL100OZ AU17 15.908 16.057 15.908 16.057 0 15.908 16.057 0
17-Jul-17 SL100OZ DE17 16.038 16.185 16.038 16.185 0 16.038 16.185 0
17-Jul-17 SL500OZ AU17 15.908 16.057 15.908 16.057 0 15.908 16.057 0
17-Jul-17 SL500OZ DE17 16.038 16.185 16.038 16.185 0 16.038 16.185 0
17-Jul-17 SUGAR AU17 47.21 47.21 47.19 47.19 0 47.21 47.19 0
17-Jul-17 SUGAR JY17 46.98 46.98 46.96 46.96 0 46.98 46.96 0
17-Jul-17 TGOLD100 AU17 49159 49506 49159 49506 0 49159 49506 0
17-Jul-17 TGOLD100 JY17 49150 49498 49150 49498 0 49150 49498 0
17-Jul-17 TGOLD100 SE17 49176 49523 49176 49523 0 49176 49523 0
17-Jul-17 TGOLD50 AU17 49159 49506 49159 49506 0 49159 49506 0
17-Jul-17 TGOLD50 JY17 49150 49498 49150 49498 0 49150 49498 0
17-Jul-17 TGOLD50 SE17 49176 49523 49176 49523 0 49176 49523 0
17-Jul-17 TOLAGOLD FRI 50744 50970 50744 50970 0 50744 50970 0
17-Jul-17 TOLAGOLD MON 50374 50975 50374 50975 0 50374 50975 0
17-Jul-17 TOLAGOLD THU 50740 50965 50740 50965 0 50740 50965 0
17-Jul-17 TOLAGOLD TUE 50730 50819 50730 50819 0 50730 50819 0
17-Jul-17 TOLAGOLD WED 50734 50960 50734 50960 0 50734 50960 0
17-Jul-17 WHEAT AU17 3218 3218 3217 3217 0 3218 3217 0
17-Jul-17 WHEAT JY17 3203 3203 3201 3201 0 3203 3201 0
===========================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.