=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
22-Sep-17 CRUDE10 NO17 50.58 50.8 50.35 50.65 467 50.72 50.65 2,346
22-Sep-17 GO1OZ OC17 1292.8 1297.3 1292.5 1295.8 2,530 1290.2 1295.8 1,700
22-Sep-17 SL10 DE17 17.012 17.103 16.952 17.022 98 17.008 17.022 854
22-Sep-17 CRUDE100 NO17 50.59 50.77 50.31 50.65 398 50.72 50.65 841
22-Sep-17 GO1OZ DE17 1296.7 1302 1296.7 1299.9 597 1294.4 1299.9 608
22-Sep-17 SL100OZ DE17 17.052 17.098 16.982 17.022 156 17.008 17.022 583
22-Sep-17 TOLAGOLD TUE 53454 53499 53056 53056 370 52816 53056 370
22-Sep-17 GO10OZ OC17 1295 1297.5 1293 1295.8 227 1290.2 1295.8 289
22-Sep-17 GO10OZ DE17 1299 1300.9 1296.6 1299.9 61 1294.4 1299.9 252
22-Sep-17 GOLDUSDJPY OC17 112.423 112.423 111.688 112.037 216 112.513 112.037 223
22-Sep-17 GOLDEURUSD OC17 1.1941 1.2006 1.1935 1.1946 248 1.1942 1.1946 208
22-Sep-17 GOLDGBPUSD OC17 1.3565 1.3598 1.3458 1.3458 443 1.3582 1.3458 157
22-Sep-17 SL500OZ DE17 17.077 17.088 16.977 17.022 159 17.008 17.022 155
22-Sep-17 BRENT10 NO17 56.59 56.81 56.53 56.81 22 56.5 56.81 129
22-Sep-17 GOLDUSDCAD OC17 1.2331 1.2348 1.225 1.2339 128 1.233 1.2339 118
22-Sep-17 COPPER DE17 2.912 2.953 2.9 2.953 47 2.936 2.953 107
22-Sep-17 PLATINUM5 OC17 942 946 931.9 932.8 55 939.6 932.8 101
22-Sep-17 TOLAGOLD WED 52521 53062 52493 53062 100 52822 53062 100
22-Sep-17 GOLDAUDUSD OC17 0.7927 0.7982 0.7927 0.796 16 0.7932 0.796 53
22-Sep-17 GO100OZ OC17 1295.4 1295.8 1294 1295.8 2 1290.2 1295.8 36
22-Sep-17 PLATINUM5 JA18 948.5 949.4 936.9 936.9 26 943.6 936.9 25
22-Sep-17 NGAS1K OC17 2.962 2.974 2.949 2.95 21 2.956 2.95 24
22-Sep-17 GO100OZ DE17 1296.7 1300.6 1296.7 1299.9 16 1294.4 1299.9 21
22-Sep-17 BRENT100 NO17 56.83 56.83 56.81 56.81 5 56.5 56.81 18
22-Sep-17 PLATINUM50 OC17 937.1 937.1 932.8 932.8 4 939.6 932.8 15
22-Sep-17 GOLDUSDCHF OC17 0.968 0.97 0.968 0.97 3 0.9707 0.97 7
22-Sep-17 NGAS1K NO17 3.024 3.024 3.015 3.015 3 3.018 3.015 7
22-Sep-17 NGAS10K OC17 2.956 2.956 2.95 2.95 0 2.956 2.95 1
22-Sep-17 PLATINUM50 JA18 947 947 936.9 936.9 1 943.6 936.9 1
22-Sep-17 BRENT10 DE17 56.42 56.42 56.42 56.42 0 0 56.42 0
22-Sep-17 BRENT100 DE17 56.42 56.42 56.42 56.42 0 0 56.42 0
22-Sep-17 CRUDE10 DE17 51.07 51.07 51.01 51.01 0 51.07 51.01 0
22-Sep-17 CRUDE10 JA18 51.34 51.34 51.29 51.29 0 51.34 51.29 0
22-Sep-17 CRUDE100 DE17 51.07 51.07 51.01 51.01 0 51.07 51.01 0
22-Sep-17 CRUDE100 JA18 51.34 51.34 51.29 51.29 0 51.34 51.29 0
22-Sep-17 GO100OZ NO17 1291.7 1297.4 1291.7 1297.4 0 1291.7 1297.4 0
22-Sep-17 GO10OZ NO17 1291.7 1297.4 1291.7 1297.4 0 1291.7 1297.4 0
22-Sep-17 GO1OZ NO17 1291.7 1297.4 1291.7 1297.4 0 1291.7 1297.4 0
22-Sep-17 GOLD DE17 44128 44320 44128 44320 0 44128 44320 0
22-Sep-17 GOLD NO17 44113 44304 44113 44304 0 44113 44304 0
22-Sep-17 GOLD OC17 44104 44296 44104 44296 0 44104 44296 0
22-Sep-17 GOLDAUDUSD DE17 0.796 0.796 0.796 0.796 0 0 0.796 0
22-Sep-17 GOLDEURUSD DE17 1.1946 1.1946 1.1946 1.1946 0 0 1.1946 0
22-Sep-17 GOLDGBPUSD DE17 1.3458 1.3458 1.3458 1.3458 0 0 1.3458 0
22-Sep-17 GOLDKILO DE17 44094 44285 44094 44285 0 44094 44285 0
22-Sep-17 GOLDKILO NO17 44078 44270 44078 44270 0 44078 44270 0
22-Sep-17 GOLDKILO OC17 44070 44262 44070 44262 0 44070 44262 0
22-Sep-17 GOLDUSDCAD DE17 1.2339 1.2339 1.2339 1.2339 0 0 1.2339 0
22-Sep-17 GOLDUSDCHF DE17 0.97 0.97 0.97 0.97 0 0 0.97 0
22-Sep-17 GOLDUSDJPY DE17 112.037 112.037 112.037 112.037 0 0 112.037 0
22-Sep-17 MINIGOLD FRI 45440 45561 45440 45561 0 45440 45561 0
22-Sep-17 MINIGOLD MON 45343 45517 45343 45517 0 45343 45517 0
22-Sep-17 MINIGOLD THU 45382 45553 45382 45553 0 45382 45553 0
22-Sep-17 MINIGOLD TUE 45366 45538 45366 45538 0 45366 45538 0
22-Sep-17 MINIGOLD WED 45374 45545 45374 45545 0 45374 45545 0
22-Sep-17 MTOLAGOLD FRI 52927 53072 52927 53072 0 52927 53072 0
22-Sep-17 MTOLAGOLD MON 52812 53029 52812 53029 0 52812 53029 0
22-Sep-17 MTOLAGOLD THU 52826 53066 52826 53066 0 52826 53066 0
22-Sep-17 MTOLAGOLD TUE 52816 53056 52816 53056 0 52816 53056 0
22-Sep-17 MTOLAGOLD WED 52822 53062 52822 53062 0 52822 53062 0
22-Sep-17 NGAS10K NO17 3.018 3.018 3.015 3.015 0 3.018 3.015 0
22-Sep-17 SL10 NO17 16.973 16.986 16.973 16.986 0 16.973 16.986 0
22-Sep-17 SL10 OC17 16.938 16.952 16.938 16.952 0 16.938 16.952 0
22-Sep-17 SL100OZ NO17 16.973 16.986 16.973 16.986 0 16.973 16.986 0
22-Sep-17 SL100OZ OC17 16.938 16.952 16.938 16.952 0 16.938 16.952 0
22-Sep-17 SL500OZ NO17 16.973 16.986 16.973 16.986 0 16.973 16.986 0
22-Sep-17 SL500OZ OC17 16.938 16.952 16.938 16.952 0 16.938 16.952 0
22-Sep-17 TGOLD100 DE17 51433 51656 51433 51656 0 51433 51656 0
22-Sep-17 TGOLD100 NO17 51412 51635 51412 51635 0 51412 51635 0
22-Sep-17 TGOLD100 OC17 51403 51626 51403 51626 0 51403 51626 0
22-Sep-17 TGOLD50 DE17 51433 51656 51433 51656 0 51433 51656 0
22-Sep-17 TGOLD50 NO17 51412 51635 51412 51635 0 51412 51635 0
22-Sep-17 TGOLD50 OC17 51403 51626 51403 51626 0 51403 51626 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.