=============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================
25-Sep-17 CRUDE10 NO17 50.67 52.3 50.41 52.12 2,599 50.65 52.12 3,548
25-Sep-17 GO1OZ OC17 1295.1 1310.6 1288.5 1309.2 3,277 1295.8 1309.2 1,592
25-Sep-17 GO1OZ DE17 1300.9 1315.7 1293 1313.6 2,824 1299.9 1313.6 1,195
25-Sep-17 CRUDE100 NO17 50.59 52.28 50.4 52.12 1,018 50.65 52.12 903
25-Sep-17 SL10 DE17 16.998 17.228 16.877 17.202 313 17.022 17.202 773
25-Sep-17 SL100OZ DE17 16.998 17.202 16.862 17.202 145 17.022 17.202 630
25-Sep-17 GO10OZ DE17 1294.2 1314.6 1293 1313.6 333 1299.9 1313.6 250
25-Sep-17 GO10OZ OC17 1295.8 1310.6 1287.3 1309.2 648 1295.8 1309.2 178
25-Sep-17 GOLDUSDJPY OC17 112.356 112.504 111.497 111.683 223 112.037 111.683 148
25-Sep-17 SL500OZ DE17 16.997 17.203 16.877 17.202 140 17.022 17.202 137
25-Sep-17 GOLDEURUSD OC17 1.1934 1.1937 1.1835 1.1848 398 1.1946 1.1848 124
25-Sep-17 GOLDGBPUSD OC17 1.3486 1.3566 1.3439 1.347 486 1.3458 1.347 121
25-Sep-17 BRENT10 NO17 56.86 59.06 56.84 59.06 81 56.81 59.06 114
25-Sep-17 COPPER DE17 2.947 2.947 2.927 2.938 32 2.953 2.938 108
25-Sep-17 TOLAGOLD WED 53062 53628 53062 53628 0 53062 53628 100
25-Sep-17 GOLDUSDCAD OC17 1.2338 1.2374 1.232 1.2374 35 1.2339 1.2374 99
25-Sep-17 GOLDGBPUSD DE17 1.3533 1.3553 1.345 1.347 58 1.3458 1.347 52
25-Sep-17 GOLDAUDUSD OC17 0.7958 0.7962 0.793 0.7937 21 0.796 0.7937 51
25-Sep-17 GOLDEURUSD DE17 1.1922 1.1931 1.1839 1.1848 74 1.1946 1.1848 46
25-Sep-17 PLATINUM5 OC17 930.9 941.2 926.1 941.2 94 932.8 941.2 44
25-Sep-17 NGAS1K OC17 2.958 2.98 2.916 2.923 36 2.95 2.923 39
25-Sep-17 PLATINUM5 JA18 940.1 945.2 931 945.2 36 936.9 945.2 34
25-Sep-17 GO100OZ OC17 1291.8 1309.7 1289.6 1309.2 24 1295.8 1309.2 27
25-Sep-17 BRENT100 NO17 57.05 59.06 57.05 59.06 210 56.81 59.06 24
25-Sep-17 BRENT10 DE17 56.34 58.49 56.31 58.48 111 56.42 58.48 17
25-Sep-17 GO100OZ DE17 1295.1 1314.1 1294.4 1313.6 48 1299.9 1313.6 17
25-Sep-17 GOLDUSDCAD DE17 1.2338 1.2386 1.2335 1.2374 15 1.2339 1.2374 13
25-Sep-17 GOLDUSDCHF OC17 0.9732 0.9738 0.9666 0.9666 16 0.97 0.9666 11
25-Sep-17 GOLDUSDJPY DE17 112.502 112.502 111.497 111.683 48 112.037 111.683 10
25-Sep-17 PLATINUM50 OC17 936.5 941.2 930 941.2 9 932.8 941.2 10
25-Sep-17 NGAS1K NO17 3.025 3.043 2.992 2.992 7 3.015 2.992 9
25-Sep-17 GOLDAUDUSD DE17 0.796 0.796 0.7932 0.7937 7 0.796 0.7937 5
25-Sep-17 GOLDUSDCHF DE17 0.9731 0.9731 0.965 0.9666 11 0.97 0.9666 3
25-Sep-17 PLATINUM50 JA18 934.2 945.2 934.2 945.2 4 936.9 945.2 2
25-Sep-17 NGAS10K OC17 2.95 2.95 2.923 2.923 0 2.95 2.923 1
25-Sep-17 BRENT100 DE17 56.42 58.48 56.42 58.48 0 56.42 58.48 0
25-Sep-17 CRUDE10 DE17 51.01 52.4 51.01 52.4 0 51.01 52.4 0
25-Sep-17 CRUDE10 JA18 51.29 52.6 51.29 52.6 0 51.29 52.6 0
25-Sep-17 CRUDE100 DE17 51.01 52.4 51.01 52.4 0 51.01 52.4 0
25-Sep-17 CRUDE100 JA18 51.29 52.6 51.29 52.6 0 51.29 52.6 0
25-Sep-17 GO100OZ NO17 1297.4 1310.8 1297.4 1310.8 0 1297.4 1310.8 0
25-Sep-17 GO10OZ NO17 1297.4 1310.8 1297.4 1310.8 0 1297.4 1310.8 0
25-Sep-17 GO1OZ NO17 1297.4 1310.8 1297.4 1310.8 0 1297.4 1310.8 0
25-Sep-17 GOLD DE17 44320 44817 44320 44817 0 44320 44817 0
25-Sep-17 GOLD NO17 44304 44801 44304 44801 0 44304 44801 0
25-Sep-17 GOLD OC17 44296 44793 44296 44793 0 44296 44793 0
25-Sep-17 GOLDKILO DE17 44285 44783 44285 44783 0 44285 44783 0
25-Sep-17 GOLDKILO NO17 44270 44767 44270 44767 0 44270 44767 0
25-Sep-17 GOLDKILO OC17 44262 44759 44262 44759 0 44262 44759 0
25-Sep-17 MINIGOLD FRI 45561 46057 45561 46057 0 45561 46057 0
25-Sep-17 MINIGOLD MON 45517 46065 45517 46065 0 45517 46065 0
25-Sep-17 MINIGOLD THU 45553 46049 45553 46049 0 45553 46049 0
25-Sep-17 MINIGOLD TUE 45538 45538 45501 45501 0 45538 45501 0
25-Sep-17 MINIGOLD WED 45545 46041 45545 46041 0 45545 46041 0
25-Sep-17 MTOLAGOLD FRI 53072 53638 53072 53638 0 53072 53638 0
25-Sep-17 MTOLAGOLD MON 53029 53643 53029 53643 0 53029 53643 0
25-Sep-17 MTOLAGOLD THU 53066 53633 53066 53633 0 53066 53633 0
25-Sep-17 MTOLAGOLD TUE 53056 53056 52976 52976 0 53056 52976 0
25-Sep-17 MTOLAGOLD WED 53062 53628 53062 53628 0 53062 53628 0
25-Sep-17 NGAS10K NO17 3.015 3.015 2.992 2.992 0 3.015 2.992 0
25-Sep-17 SL10 NO17 16.986 17.166 16.986 17.166 0 16.986 17.166 0
25-Sep-17 SL10 OC17 16.952 17.132 16.952 17.132 0 16.952 17.132 0
25-Sep-17 SL100OZ NO17 16.986 17.166 16.986 17.166 0 16.986 17.166 0
25-Sep-17 SL100OZ OC17 16.952 17.132 16.952 17.132 0 16.952 17.132 0
25-Sep-17 SL500OZ NO17 16.986 17.166 16.986 17.166 0 16.986 17.166 0
25-Sep-17 SL500OZ OC17 16.952 17.132 16.952 17.132 0 16.952 17.132 0
25-Sep-17 TGOLD100 DE17 51656 52236 51656 52236 0 51656 52236 0
25-Sep-17 TGOLD100 NO17 51635 52215 51635 52215 0 51635 52215 0
25-Sep-17 TGOLD100 OC17 51626 52206 51626 52206 0 51626 52206 0
25-Sep-17 TGOLD50 DE17 51656 52236 51656 52236 0 51656 52236 0
25-Sep-17 TGOLD50 NO17 51635 52215 51635 52215 0 51635 52215 0
25-Sep-17 TGOLD50 OC17 51626 52206 51626 52206 0 51626 52206 0
25-Sep-17 TOLAGOLD FRI 53072 53638 53072 53638 0 53072 53638 0
=============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.