==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
17-Aug-17 GO1OZ OC17 1286 1292.5 1284.3 1290.5 1,977 1285 1290.5 4,996
17-Aug-17 CRUDE10 OC17 47.04 47.35 46.63 47.14 11,725 46.97 47.14 1,662
17-Aug-17 CRUDE100 OC17 47 47.35 46.7 47.14 1,298 46.97 47.14 1,259
17-Aug-17 SL10 SE17 17.132 17.153 16.988 17.022 289 17.118 17.022 762
17-Aug-17 SL100OZ SE17 17.087 17.168 16.987 17.022 387 17.118 17.022 593
17-Aug-17 GO10OZ OC17 1286 1292.3 1284.2 1290.5 631 1285 1290.5 411
17-Aug-17 GOLDUSDJPY OC17 110.15 110.353 109.487 109.588 495 110.192 109.588 319
17-Aug-17 COPPER SE17 2.9635 2.9755 2.88 2.908 164 2.966 2.908 282
17-Aug-17 GOLDGBPUSD OC17 1.29 1.2906 1.2854 1.2868 81 1.2888 1.2868 224
17-Aug-17 GOLDEURUSD OC17 1.1767 1.1791 1.1665 1.1723 430 1.1767 1.1723 207
17-Aug-17 GOLDUSDCAD OC17 1.2625 1.2675 1.2594 1.2675 38 1.2621 1.2675 170
17-Aug-17 SL500OZ SE17 17.093 17.168 16.972 17.022 141 17.118 17.022 117
17-Aug-17 GOLDAUDUSD OC17 0.7927 0.7956 0.7884 0.7884 53 0.7933 0.7884 108
17-Aug-17 BRENT10 OC17 50.5 51.01 50.14 50.86 33 50.33 50.86 65
17-Aug-17 GO100OZ OC17 1290.1 1290.9 1284.8 1290.5 43 1285 1290.5 40
17-Aug-17 GOLDUSDCHF OC17 0.966 0.9689 0.9609 0.963 35 0.9658 0.963 40
17-Aug-17 PLATINUM5 OC17 984.5 984.5 974.9 977.9 47 982.2 977.9 34
17-Aug-17 NGAS1K SE17 2.896 2.933 2.878 2.92 53 2.89 2.92 32
17-Aug-17 BRENT100 OC17 50.59 50.9 50.59 50.86 2 50.33 50.86 11
17-Aug-17 PLATINUM50 OC17 984.9 984.9 977.9 977.9 2 982.2 977.9 5
17-Aug-17 CRUDE10 DE17 47.27 47.44 47.27 47.44 0 47.27 47.44 0
17-Aug-17 CRUDE10 NO17 47.12 47.29 47.12 47.29 0 47.12 47.29 0
17-Aug-17 CRUDE100 DE17 47.27 47.44 47.27 47.44 0 47.27 47.44 0
17-Aug-17 CRUDE100 NO17 47.12 47.29 47.12 47.29 0 47.12 47.29 0
17-Aug-17 GO100OZ DE17 1288.3 1293.8 1288.3 1293.8 0 1288.3 1293.8 0
17-Aug-17 GO100OZ SE17 1283.3 1288.7 1283.3 1288.7 0 1283.3 1288.7 0
17-Aug-17 GO10OZ DE17 1288.3 1293.8 1288.3 1293.8 0 1288.3 1293.8 0
17-Aug-17 GO10OZ SE17 1283.3 1288.7 1283.3 1288.7 0 1283.3 1288.7 0
17-Aug-17 GO1OZ DE17 1288.3 1293.8 1288.3 1293.8 0 1288.3 1293.8 0
17-Aug-17 GO1OZ SE17 1283.3 1288.7 1283.3 1288.7 0 1283.3 1288.7 0
17-Aug-17 GOLD NO17 44545 44742 44545 44742 0 44545 44742 0
17-Aug-17 GOLD OC17 44531 44728 44531 44728 0 44531 44728 0
17-Aug-17 GOLD SE17 44522 44719 44522 44719 0 44522 44719 0
17-Aug-17 GOLDKILO NO17 44510 44707 44510 44707 0 44510 44707 0
17-Aug-17 GOLDKILO OC17 44496 44693 44496 44693 0 44496 44693 0
17-Aug-17 GOLDKILO SE17 44487 44685 44487 44685 0 44487 44685 0
17-Aug-17 ICOTTON OC17 67.5 67.5 67.29 67.29 0 67.5 67.29 0
17-Aug-17 IRRI6W 24AU17 3279 3279 3279 3279 0 0 3279 0
17-Aug-17 KIBOR3M SE17 93.99 93.99 93.99 93.99 0 93.99 93.99 0
17-Aug-17 MINIGOLD FRI 45775 45884 45775 45884 0 45775 45884 0
17-Aug-17 MINIGOLD MON 45783 45975 45783 45975 0 45783 45975 0
17-Aug-17 MINIGOLD THU 45352 46014 45352 46014 0 45352 46014 0
17-Aug-17 MINIGOLD TUE 45806 45998 45806 45998 0 45806 45998 0
17-Aug-17 MINIGOLD WED 45814 46006 45814 46006 0 45814 46006 0
17-Aug-17 MTOLAGOLD FRI 53216 53216 53142 53142 0 53216 53142 0
17-Aug-17 MTOLAGOLD MON 53220 53267 53220 53267 0 53220 53267 0
17-Aug-17 MTOLAGOLD THU 52697 53282 52697 53282 0 52697 53282 0
17-Aug-17 MTOLAGOLD TUE 53226 53272 53226 53272 0 53226 53272 0
17-Aug-17 MTOLAGOLD WED 53230 53277 53230 53277 0 53230 53277 0
17-Aug-17 NGAS10K SE17 2.89 2.92 2.89 2.92 0 2.89 2.92 0
17-Aug-17 PALMOLEIN SE17 3880 3880 3879 3879 0 3880 3879 0
17-Aug-17 RICEIRRI6 SE17 3292 3292 3291 3291 0 3292 3291 0
17-Aug-17 SL10 DE17 17.208 17.208 17.112 17.112 0 17.208 17.112 0
17-Aug-17 SL10 OC17 17.158 17.158 17.062 17.062 0 17.158 17.062 0
17-Aug-17 SL100OZ DE17 17.208 17.208 17.112 17.112 0 17.208 17.112 0
17-Aug-17 SL100OZ OC17 17.158 17.158 17.062 17.062 0 17.158 17.062 0
17-Aug-17 SL500OZ DE17 17.208 17.208 17.112 17.112 0 17.208 17.112 0
17-Aug-17 SL500OZ OC17 17.158 17.158 17.062 17.062 0 17.158 17.062 0
17-Aug-17 SUGAR SE17 47.23 47.23 47.22 47.22 0 47.23 47.22 0
17-Aug-17 TGOLD100 NO17 51918 52148 51918 52148 0 51918 52148 0
17-Aug-17 TGOLD100 OC17 51899 52129 51899 52129 0 51899 52129 0
17-Aug-17 TGOLD100 SE17 51889 52119 51889 52119 0 51889 52119 0
17-Aug-17 TGOLD50 NO17 51918 52148 51918 52148 0 51918 52148 0
17-Aug-17 TGOLD50 OC17 51899 52129 51899 52129 0 51899 52129 0
17-Aug-17 TGOLD50 SE17 51889 52119 51889 52119 0 51889 52119 0
17-Aug-17 TOLAGOLD FRI 53216 53216 53142 53142 0 53216 53142 0
17-Aug-17 TOLAGOLD MON 53220 53267 53220 53267 0 53220 53267 0
17-Aug-17 TOLAGOLD THU 52697 53282 52697 53282 0 52697 53282 0
17-Aug-17 TOLAGOLD TUE 53226 53272 53226 53272 0 53226 53272 0
17-Aug-17 TOLAGOLD WED 53230 53277 53230 53277 0 53230 53277 0
17-Aug-17 WHEAT NO17 3249 3249 3249 3249 0 3249 3249 0
==============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.