===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
11-Sep-17 GO1OZ OC17 1347 1347 1326.8 1327.6 4,038 1347.7 1327.6 4,879
11-Sep-17 CRUDE100 NO17 48.15 48.75 47.64 48.64 1,221 48.13 48.64 835
11-Sep-17 CRUDE10 NO17 48.19 48.75 47.62 48.64 6,129 48.13 48.64 811
11-Sep-17 SL10 DE17 17.863 17.972 17.792 17.868 454 18.032 17.868 643
11-Sep-17 SL100OZ DE17 18.003 18.003 17.798 17.868 205 18.032 17.868 556
11-Sep-17 GO10OZ OC17 1346 1346 1326.9 1327.6 768 1347.7 1327.6 500
11-Sep-17 GOLDUSDCAD OC17 1.2158 1.2166 1.211 1.2122 74 1.2151 1.2122 210
11-Sep-17 GOLDUSDJPY OC17 108.266 109.5 108.266 109.481 855 107.784 109.481 175
11-Sep-17 GOLDEURUSD OC17 1.2019 1.2027 1.1945 1.1953 116 1.2036 1.1953 142
11-Sep-17 COPPER DE17 3.042 3.08 3.042 3.071 67 3.038 3.071 124
11-Sep-17 GOLDAUDUSD OC17 0.8053 0.8053 0.8027 0.8027 11 0.8056 0.8027 124
11-Sep-17 GOLDGBPUSD OC17 1.3192 1.3224 1.3162 1.3167 219 1.3201 1.3167 116
11-Sep-17 SL500OZ DE17 17.852 17.957 17.818 17.868 34 18.032 17.868 106
11-Sep-17 GOLDUSDCHF OC17 0.9475 0.9566 0.9475 0.9566 78 0.9441 0.9566 80
11-Sep-17 BRENT10 NO17 53.98 54.15 53.1 53.83 58 53.76 53.83 43
11-Sep-17 GO100OZ OC17 1336 1339 1327 1327.6 90 1347.7 1327.6 37
11-Sep-17 NGAS1K OC17 2.916 2.948 2.908 2.948 20 2.898 2.948 25
11-Sep-17 PLATINUM5 OC17 1002 1008 991.8 993.5 121 1010.8 993.5 25
11-Sep-17 BRENT100 NO17 53.5 53.83 53.5 53.83 5 53.76 53.83 10
11-Sep-17 PLATINUM50 OC17 1001 1001 992.4 993.5 20 1010.8 993.5 8
11-Sep-17 NGAS10K OC17 2.923 2.948 2.923 2.948 1 2.898 2.948 1
11-Sep-17 TOLAGOLD FRI 55307 55307 54482 54482 0 55307 54482 1
11-Sep-17 TOLAGOLD WED 55297 55297 54472 54472 0 55297 54472 1
11-Sep-17 CRUDE10 DE17 48.59 49.09 48.59 49.09 0 48.59 49.09 0
11-Sep-17 CRUDE10 JA18 49.05 49.42 49.05 49.42 0 49.05 49.42 0
11-Sep-17 CRUDE100 DE17 48.59 49.09 48.59 49.09 0 48.59 49.09 0
11-Sep-17 CRUDE100 JA18 49.05 49.42 49.05 49.42 0 49.05 49.42 0
11-Sep-17 GO100OZ DE17 1351.7 1351.7 1331.5 1331.5 0 1351.7 1331.5 0
11-Sep-17 GO100OZ NO17 1349.5 1349.5 1329.6 1329.6 0 1349.5 1329.6 0
11-Sep-17 GO10OZ DE17 1351.7 1351.7 1331.5 1331.5 0 1351.7 1331.5 0
11-Sep-17 GO10OZ NO17 1349.5 1349.5 1329.6 1329.6 0 1349.5 1329.6 0
11-Sep-17 GO1OZ DE17 1351.7 1351.7 1331.5 1331.5 0 1351.7 1331.5 0
11-Sep-17 GO1OZ NO17 1349.5 1349.5 1329.6 1329.6 0 1349.5 1329.6 0
11-Sep-17 GOLD NO17 46268 46268 45659 45659 0 46268 45659 0
11-Sep-17 GOLD OC17 46255 46255 45646 45646 0 46255 45646 0
11-Sep-17 GOLD SE17 46247 46247 45639 45639 0 46247 45639 0
11-Sep-17 GOLDKILO NO17 46234 46234 45625 45625 0 46234 45625 0
11-Sep-17 GOLDKILO OC17 46221 46221 45612 45612 0 46221 45612 0
11-Sep-17 GOLDKILO SE17 46213 46213 45604 45604 0 46213 45604 0
11-Sep-17 ICOTTON OC17 75.19 75.19 74.19 74.19 0 75.19 74.19 0
11-Sep-17 IRRI6W 14SE17 3278 3278 3277 3277 0 3278 3277 0
11-Sep-17 KIBOR3M SE17 93.92 93.92 93.92 93.92 0 93.92 93.92 0
11-Sep-17 MINIGOLD FRI 47543 47543 46920 46920 0 47543 46920 0
11-Sep-17 MINIGOLD MON 47815 47815 46928 46928 0 47815 46928 0
11-Sep-17 MINIGOLD THU 47535 47535 46912 46912 0 47535 46912 0
11-Sep-17 MINIGOLD TUE 47519 47519 47275 47275 0 47519 47275 0
11-Sep-17 MINIGOLD WED 47527 47527 46904 46904 0 47527 46904 0
11-Sep-17 MTOLAGOLD FRI 55307 55307 54482 54482 0 55307 54482 0
11-Sep-17 MTOLAGOLD MON 55618 55618 54488 54488 0 55618 54488 0
11-Sep-17 MTOLAGOLD THU 55302 55302 54478 54478 0 55302 54478 0
11-Sep-17 MTOLAGOLD TUE 55292 55292 54861 54861 0 55292 54861 0
11-Sep-17 MTOLAGOLD WED 55297 55297 54472 54472 0 55297 54472 0
11-Sep-17 PALMOLEIN SE17 3955 3955 3953 3953 0 3955 3953 0
11-Sep-17 RICEIRRI6 SE17 3279 3279 3277 3277 0 3279 3277 0
11-Sep-17 SL10 NO17 18.002 18.002 17.838 17.838 0 18.002 17.838 0
11-Sep-17 SL10 OC17 17.965 17.965 17.798 17.798 0 17.965 17.798 0
11-Sep-17 SL100OZ NO17 18.002 18.002 17.838 17.838 0 18.002 17.838 0
11-Sep-17 SL100OZ OC17 17.965 17.965 17.798 17.798 0 17.965 17.798 0
11-Sep-17 SL500OZ NO17 18.002 18.002 17.838 17.838 0 18.002 17.838 0
11-Sep-17 SL500OZ OC17 17.965 17.965 17.798 17.798 0 17.965 17.798 0
11-Sep-17 SUGAR SE17 46.58 46.58 46.55 46.55 0 46.58 46.55 0
11-Sep-17 TGOLD100 NO17 53928 53928 53218 53218 0 53928 53218 0
11-Sep-17 TGOLD100 OC17 53911 53911 53201 53201 0 53911 53201 0
11-Sep-17 TGOLD100 SE17 53902 53902 53192 53192 0 53902 53192 0
11-Sep-17 TGOLD50 NO17 53928 53928 53218 53218 0 53928 53218 0
11-Sep-17 TGOLD50 OC17 53911 53911 53201 53201 0 53911 53201 0
11-Sep-17 TGOLD50 SE17 53902 53902 53192 53192 0 53902 53192 0
11-Sep-17 TOLAGOLD MON 55618 55618 54488 54488 0 55618 54488 0
11-Sep-17 TOLAGOLD THU 55302 55302 54478 54478 0 55302 54478 0
11-Sep-17 TOLAGOLD TUE 55292 55292 54861 54861 0 55292 54861 0
11-Sep-17 WHEAT SE17 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.