===============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================
13-Sep-17 GO1OZ OC17 1331.1 1335.2 1321 1322.6 3,213 1331.6 1322.6 3,992
13-Sep-17 CRUDE10 NO17 48.76 49.85 48.65 49.78 3,851 48.87 49.78 2,051
13-Sep-17 CRUDE100 NO17 48.76 49.8 48.65 49.78 1,133 48.87 49.78 787
13-Sep-17 GO10OZ OC17 1330.8 1335.2 1321 1322.6 635 1331.6 1322.6 584
13-Sep-17 SL10 DE17 17.928 18.018 17.737 17.828 414 17.952 17.828 526
13-Sep-17 SL100OZ DE17 17.938 18.018 17.732 17.828 141 17.952 17.828 509
13-Sep-17 GOLDUSDJPY OC17 109.996 110.701 109.926 110.516 413 110.163 110.516 434
13-Sep-17 GOLDUSDCAD OC17 1.2167 1.2218 1.2143 1.2176 23 1.2182 1.2176 175
13-Sep-17 GOLDEURUSD OC17 1.1991 1.1992 1.1873 1.1885 90 1.1967 1.1885 125
13-Sep-17 SL500OZ DE17 17.923 18.003 17.748 17.828 56 17.952 17.828 116
13-Sep-17 GOLDGBPUSD OC17 1.3291 1.3331 1.3197 1.321 389 1.3285 1.321 114
13-Sep-17 BRENT10 NO17 54.21 55.15 54.13 55.12 42 54.3 55.12 105
13-Sep-17 COPPER DE17 3.0405 3.0405 2.974 2.983 117 3.039 2.983 104
13-Sep-17 GOLDAUDUSD OC17 0.8014 0.8038 0.7978 0.7985 81 0.802 0.7985 52
13-Sep-17 GO100OZ OC17 1330.3 1334.8 1321.7 1322.6 46 1331.6 1322.6 40
13-Sep-17 PLATINUM5 OC17 989.5 989.7 980.9 983.1 64 991.6 983.1 38
13-Sep-17 NGAS1K OC17 3.015 3.075 3.008 3.062 40 3.004 3.062 27
13-Sep-17 PLATINUM50 OC17 990.4 990.4 979.9 983.1 25 991.6 983.1 23
13-Sep-17 GOLDUSDCHF OC17 0.964 0.9643 0.964 0.9643 1 0.9602 0.9643 17
13-Sep-17 BRENT100 NO17 54.5 55.12 54.5 55.12 2 54.3 55.12 14
13-Sep-17 TOLAGOLD FRI 54662 54662 54292 54292 0 54662 54292 1
13-Sep-17 CRUDE10 DE17 49.27 50.11 49.27 50.11 0 49.27 50.11 0
13-Sep-17 CRUDE10 JA18 49.57 50.35 49.57 50.35 0 49.57 50.35 0
13-Sep-17 CRUDE100 DE17 49.27 50.11 49.27 50.11 0 49.27 50.11 0
13-Sep-17 CRUDE100 JA18 49.57 50.35 49.57 50.35 0 49.57 50.35 0
13-Sep-17 GO100OZ DE17 1335.4 1335.4 1326.5 1326.5 0 1335.4 1326.5 0
13-Sep-17 GO100OZ NO17 1333 1333 1324.2 1324.2 0 1333 1324.2 0
13-Sep-17 GO10OZ DE17 1335.4 1335.4 1326.5 1326.5 0 1335.4 1326.5 0
13-Sep-17 GO10OZ NO17 1333 1333 1324.2 1324.2 0 1333 1324.2 0
13-Sep-17 GO1OZ DE17 1335.4 1335.4 1326.5 1326.5 0 1335.4 1326.5 0
13-Sep-17 GO1OZ NO17 1333 1333 1324.2 1324.2 0 1333 1324.2 0
13-Sep-17 GOLD NO17 45583 45583 45054 45054 0 45583 45054 0
13-Sep-17 GOLD OC17 45570 45570 45042 45042 0 45570 45042 0
13-Sep-17 GOLD SE17 45562 45562 45034 45034 0 45562 45034 0
13-Sep-17 GOLDKILO NO17 45549 45549 45020 45020 0 45549 45020 0
13-Sep-17 GOLDKILO OC17 45536 45536 45008 45008 0 45536 45008 0
13-Sep-17 GOLDKILO SE17 45528 45528 45000 45000 0 45528 45000 0
13-Sep-17 ICOTTON OC17 70.71 70.71 69.99 69.99 0 70.71 69.99 0
13-Sep-17 IRRI6W 14SE17 3276 3276 3276 3276 0 3276 3276 0
13-Sep-17 KIBOR3M SE17 93.9 93.91 93.9 93.91 0 93.9 93.91 0
13-Sep-17 MINIGOLD FRI 46832 46832 46286 46286 0 46832 46286 0
13-Sep-17 MINIGOLD MON 46840 46840 46294 46294 0 46840 46294 0
13-Sep-17 MINIGOLD THU 46824 46824 46706 46706 0 46824 46706 0
13-Sep-17 MINIGOLD TUE 46863 46863 46318 46318 0 46863 46318 0
13-Sep-17 MINIGOLD WED 46551 46551 46325 46325 0 46551 46325 0
13-Sep-17 MTOLAGOLD FRI 54662 54662 54292 54292 0 54662 54292 0
13-Sep-17 MTOLAGOLD MON 54667 54667 54298 54298 0 54667 54298 0
13-Sep-17 MTOLAGOLD THU 54107 54796 54107 54796 1 54657 54796 0
13-Sep-17 MTOLAGOLD TUE 54672 54672 54302 54302 0 54672 54302 0
13-Sep-17 MTOLAGOLD WED 54340 54340 54308 54308 0 54340 54308 0
13-Sep-17 NGAS10K OC17 3.004 3.062 3.004 3.062 0 3.004 3.062 0
13-Sep-17 PALMOLEIN SE17 3952 3952 3951 3951 0 3952 3951 0
13-Sep-17 RICEIRRI6 SE17 3277 3277 3276 3276 0 3277 3276 0
13-Sep-17 SL10 NO17 17.918 17.918 17.794 17.794 0 17.918 17.794 0
13-Sep-17 SL10 OC17 17.882 17.882 17.758 17.758 0 17.882 17.758 0
13-Sep-17 SL100OZ NO17 17.918 17.918 17.794 17.794 0 17.918 17.794 0
13-Sep-17 SL100OZ OC17 17.882 17.882 17.758 17.758 0 17.882 17.758 0
13-Sep-17 SL500OZ NO17 17.918 17.918 17.794 17.794 0 17.918 17.794 0
13-Sep-17 SL500OZ OC17 17.882 17.882 17.758 17.758 0 17.882 17.758 0
13-Sep-17 SUGAR SE17 46.54 46.54 46.54 46.54 0 46.54 46.54 0
13-Sep-17 TGOLD100 NO17 53129 53129 52512 52512 0 53129 52512 0
13-Sep-17 TGOLD100 OC17 53112 53112 52496 52496 0 53112 52496 0
13-Sep-17 TGOLD100 SE17 53103 53103 52487 52487 0 53103 52487 0
13-Sep-17 TGOLD50 NO17 53129 53129 52512 52512 0 53129 52512 0
13-Sep-17 TGOLD50 OC17 53112 53112 52496 52496 0 53112 52496 0
13-Sep-17 TGOLD50 SE17 53103 53103 52487 52487 0 53103 52487 0
13-Sep-17 TOLAGOLD MON 54667 54667 54298 54298 0 54667 54298 0
13-Sep-17 TOLAGOLD THU 54150 54796 54150 54796 10 54657 54796 0
13-Sep-17 TOLAGOLD TUE 54672 54672 54302 54302 0 54672 54302 0
13-Sep-17 TOLAGOLD WED 54340 54340 54308 54308 0 54340 54308 0
13-Sep-17 WHEAT SE17 3204 3204 3204 3204 0 3204 3204 0
===============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.