=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
12-Sep-17 GO1OZ OC17 1328 1332 1322.8 1331.6 2,785 1327.6 1331.6 4,785
12-Sep-17 CRUDE10 NO17 48.6 48.95 48.3 48.87 7,153 48.64 48.87 1,296
12-Sep-17 CRUDE100 NO17 48.59 48.96 48.34 48.87 960 48.64 48.87 837
12-Sep-17 SL10 DE17 17.852 17.952 17.792 17.952 176 17.868 17.952 655
12-Sep-17 SL100OZ DE17 17.828 17.957 17.792 17.952 146 17.868 17.952 552
12-Sep-17 GO10OZ OC17 1325.4 1332 1322.9 1331.6 510 1327.6 1331.6 511
12-Sep-17 GOLDUSDJPY OC17 109.42 110.25 109.25 110.163 610 109.481 110.163 370
12-Sep-17 GOLDGBPUSD OC17 1.3168 1.3302 1.3168 1.3285 238 1.3167 1.3285 222
12-Sep-17 GOLDUSDCAD OC17 1.2116 1.2182 1.2084 1.2182 88 1.2122 1.2182 181
12-Sep-17 GOLDEURUSD OC17 1.1955 1.1971 1.1924 1.1967 65 1.1953 1.1967 144
12-Sep-17 GOLDAUDUSD OC17 0.801 0.8043 0.801 0.802 21 0.8027 0.802 120
12-Sep-17 COPPER DE17 3.052 3.064 3.0205 3.039 26 3.071 3.039 119
12-Sep-17 SL500OZ DE17 17.857 17.958 17.828 17.952 53 17.868 17.952 105
12-Sep-17 BRENT10 NO17 53.81 54.35 53.81 54.3 64 53.83 54.3 91
12-Sep-17 GO100OZ OC17 1325.4 1332 1323.6 1331.6 40 1327.6 1331.6 32
12-Sep-17 PLATINUM5 OC17 990.4 992.3 985 991.6 98 993.5 991.6 23
12-Sep-17 GOLDUSDCHF OC17 0.9559 0.9602 0.9555 0.9602 67 0.9566 0.9602 17
12-Sep-17 BRENT100 NO17 54.25 54.33 54.25 54.3 2 53.83 54.3 12
12-Sep-17 PLATINUM50 OC17 988.9 991.6 985 991.6 24 993.5 991.6 12
12-Sep-17 NGAS1K OC17 2.952 3.037 2.935 3.004 37 2.948 3.004 11
12-Sep-17 TOLAGOLD FRI 54482 54662 54482 54662 0 54482 54662 1
12-Sep-17 CRUDE10 DE17 49.09 49.27 49.09 49.27 0 49.09 49.27 0
12-Sep-17 CRUDE10 JA18 49.42 49.57 49.42 49.57 0 49.42 49.57 0
12-Sep-17 CRUDE100 DE17 49.09 49.27 49.09 49.27 0 49.09 49.27 0
12-Sep-17 CRUDE100 JA18 49.42 49.57 49.42 49.57 0 49.42 49.57 0
12-Sep-17 GO100OZ DE17 1331.5 1335.4 1331.5 1335.4 0 1331.5 1335.4 0
12-Sep-17 GO100OZ NO17 1329.6 1333 1329.6 1333 0 1329.6 1333 0
12-Sep-17 GO10OZ DE17 1331.5 1335.4 1331.5 1335.4 0 1331.5 1335.4 0
12-Sep-17 GO10OZ NO17 1329.6 1333 1329.6 1333 0 1329.6 1333 0
12-Sep-17 GO1OZ DE17 1331.5 1335.4 1331.5 1335.4 0 1331.5 1335.4 0
12-Sep-17 GO1OZ NO17 1329.6 1333 1329.6 1333 0 1329.6 1333 0
12-Sep-17 GOLD NO17 45659 45659 45583 45583 0 45659 45583 0
12-Sep-17 GOLD OC17 45646 45646 45570 45570 0 45646 45570 0
12-Sep-17 GOLD SE17 45639 45639 45562 45562 0 45639 45562 0
12-Sep-17 GOLDKILO NO17 45625 45625 45549 45549 0 45625 45549 0
12-Sep-17 GOLDKILO OC17 45612 45612 45536 45536 0 45612 45536 0
12-Sep-17 GOLDKILO SE17 45604 45604 45528 45528 0 45604 45528 0
12-Sep-17 ICOTTON OC17 74.19 74.19 70.71 70.71 0 74.19 70.71 0
12-Sep-17 IRRI6W 14SE17 3277 3277 3276 3276 0 3277 3276 0
12-Sep-17 KIBOR3M SE17 93.92 93.92 93.9 93.9 0 93.92 93.9 0
12-Sep-17 MINIGOLD FRI 46920 46920 46832 46832 0 46920 46832 0
12-Sep-17 MINIGOLD MON 46928 46928 46840 46840 0 46928 46840 0
12-Sep-17 MINIGOLD THU 46912 46912 46824 46824 0 46912 46824 0
12-Sep-17 MINIGOLD TUE 47275 47275 46863 46863 0 47275 46863 0
12-Sep-17 MINIGOLD WED 46904 46904 46551 46551 0 46904 46551 0
12-Sep-17 MTOLAGOLD FRI 54482 54662 54482 54662 0 54482 54662 0
12-Sep-17 MTOLAGOLD MON 54488 54667 54488 54667 0 54488 54667 0
12-Sep-17 MTOLAGOLD THU 54478 54657 54478 54657 0 54478 54657 0
12-Sep-17 MTOLAGOLD TUE 54861 54861 54672 54672 0 54861 54672 0
12-Sep-17 MTOLAGOLD WED 54472 54472 54340 54340 0 54472 54340 0
12-Sep-17 NGAS10K OC17 3.01 3.01 3.004 3.004 1 2.948 3.004 0
12-Sep-17 PALMOLEIN SE17 3953 3953 3952 3952 0 3953 3952 0
12-Sep-17 RICEIRRI6 SE17 3277 3277 3277 3277 0 3277 3277 0
12-Sep-17 SL10 NO17 17.838 17.918 17.838 17.918 0 17.838 17.918 0
12-Sep-17 SL10 OC17 17.798 17.882 17.798 17.882 0 17.798 17.882 0
12-Sep-17 SL100OZ NO17 17.838 17.918 17.838 17.918 0 17.838 17.918 0
12-Sep-17 SL100OZ OC17 17.798 17.882 17.798 17.882 0 17.798 17.882 0
12-Sep-17 SL500OZ NO17 17.838 17.918 17.838 17.918 0 17.838 17.918 0
12-Sep-17 SL500OZ OC17 17.798 17.882 17.798 17.882 0 17.798 17.882 0
12-Sep-17 SUGAR SE17 46.55 46.55 46.54 46.54 0 46.55 46.54 0
12-Sep-17 TGOLD100 NO17 53218 53218 53129 53129 0 53218 53129 0
12-Sep-17 TGOLD100 OC17 53201 53201 53112 53112 0 53201 53112 0
12-Sep-17 TGOLD100 SE17 53192 53192 53103 53103 0 53192 53103 0
12-Sep-17 TGOLD50 NO17 53218 53218 53129 53129 0 53218 53129 0
12-Sep-17 TGOLD50 OC17 53201 53201 53112 53112 0 53201 53112 0
12-Sep-17 TGOLD50 SE17 53192 53192 53103 53103 0 53192 53103 0
12-Sep-17 TOLAGOLD MON 54488 54667 54488 54667 0 54488 54667 0
12-Sep-17 TOLAGOLD THU 54478 54657 54478 54657 0 54478 54657 0
12-Sep-17 TOLAGOLD TUE 54861 54861 54672 54672 0 54861 54672 0
12-Sep-17 TOLAGOLD WED 54854 54854 54340 54340 1 54472 54340 0
12-Sep-17 WHEAT SE17 3205 3205 3204 3204 0 3205 3204 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.