=============================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================================
03-May-17 CRUDE10 JU17 48.09 48.2 47.3 47.55 2,193 48.01 47.55 4,055
03-May-17 GO1OZ JU17 1257.6 1257.6 1236.3 1238.2 2,608 1257.6 1238.2 2,927
03-May-17 CRUDE100 JU17 48.1 48.2 47.3 47.55 670 48.01 47.55 1,902
03-May-17 SL10 JY17 16.862 16.883 16.412 16.482 927 16.848 16.482 1,364
03-May-17 SL100OZ JY17 16.888 16.888 16.422 16.482 341 16.848 16.482 855
03-May-17 GO10OZ JU17 1257 1257 1236.6 1238.2 809 1257.6 1238.2 575
03-May-17 GOLDUSDJPY JU17 112.01 112.75 112.01 112.745 267 111.977 112.745 372
03-May-17 GOLDGBPUSD JU17 1.2945 1.2947 1.2868 1.287 241 1.2938 1.287 352
03-May-17 GOLDUSDCAD JU17 1.3725 1.3741 1.3682 1.3735 49 1.3712 1.3735 345
03-May-17 COPPER JY17 2.62 2.62 2.515 2.517 356 2.64 2.517 290
03-May-17 SL500OZ JY17 16.872 16.872 16.462 16.482 247 16.848 16.482 210
03-May-17 GOLDEURUSD JU17 1.0935 1.0936 1.0884 1.0884 81 1.0926 1.0884 97
03-May-17 BRENT10 JY17 51 51.01 50.21 50.52 29 50.83 50.52 63
03-May-17 GOLDAUDUSD JU17 0.7535 0.7535 0.7423 0.7424 28 0.7533 0.7424 34
03-May-17 GOLDUSDCHF JU17 0.9917 0.9948 0.9902 0.9948 7 0.992 0.9948 29
03-May-17 GO100OZ JU17 1255.8 1255.8 1238.2 1238.2 18 1257.6 1238.2 24
03-May-17 TOLAGOLD MON 51500 51885 50912 50912 6 51696 50912 6
03-May-17 BRENT100 JY17 50.33 50.52 50.33 50.52 4 50.83 50.52 4
03-May-17 MTOLAGOLD MON 52160 52160 50912 50912 1 51696 50912 1
03-May-17 TOLAGOLD FRI 51800 51800 50907 50907 1 51692 50907 1
03-May-17 CRUDE10 AU17 48.59 48.59 48.16 48.16 0 48.59 48.16 0
03-May-17 CRUDE10 JY17 48.33 48.33 47.88 47.88 0 48.33 47.88 0
03-May-17 CRUDE100 AU17 48.59 48.59 48.16 48.16 0 48.59 48.16 0
03-May-17 CRUDE100 JY17 48.33 48.33 47.88 47.88 0 48.33 47.88 0
03-May-17 GO100OZ AU17 1261.1 1261.1 1241.7 1241.7 0 1261.1 1241.7 0
03-May-17 GO100OZ JY17 1259.3 1259.3 1239.9 1239.9 0 1259.3 1239.9 0
03-May-17 GO10OZ AU17 1261.1 1261.1 1241.7 1241.7 0 1261.1 1241.7 0
03-May-17 GO10OZ JY17 1259.3 1259.3 1239.9 1239.9 0 1259.3 1239.9 0
03-May-17 GO1OZ AU17 1261.1 1261.1 1241.7 1241.7 0 1261.1 1241.7 0
03-May-17 GO1OZ JY17 1259.3 1259.3 1239.9 1239.9 0 1259.3 1239.9 0
03-May-17 GOLD JU17 42911 42911 42279 42279 0 42911 42279 0
03-May-17 GOLD JY17 42924 42924 42291 42291 0 42924 42291 0
03-May-17 GOLD MY17 42902 42902 42269 42269 0 42902 42269 0
03-May-17 GOLDKILO JU17 42877 42877 42245 42245 0 42877 42245 0
03-May-17 GOLDKILO JY17 42890 42890 42257 42257 0 42890 42257 0
03-May-17 GOLDKILO MY17 42868 42868 42235 42235 0 42868 42235 0
03-May-17 ICOTTON JY17 79.22 79.22 78.8 78.8 0 79.22 78.8 0
03-May-17 IRRI6W 04MY17 3276 3276 3275 3275 0 3276 3275 0
03-May-17 JPYGOLD JU17 140841.4 140885.3 139452.2 139595.2 2,138,930 140827.9 139595.22 0
03-May-17 KIBOR3M JU17 93.98 93.98 93.98 93.98 0 93.98 93.98 0
03-May-17 KIBOR3M SE17 93.22 93.23 93.22 93.23 0 93.22 93.23 0
03-May-17 KIBOR3M SE18 93.33 93.33 93.33 93.33 0 93.33 93.33 0
03-May-17 KIBOR3M SE19 93 93.01 93 93.01 0 93 93.01 0
03-May-17 MINIGOLD FRI 44137 44137 43491 43491 0 44137 43491 0
03-May-17 MINIGOLD MON 44145 44145 43498 43498 0 44145 43498 0
03-May-17 MINIGOLD THU 44130 44130 43535 43535 0 44130 43535 0
03-May-17 MINIGOLD TUE 44167 44167 43520 43520 0 44167 43520 0
03-May-17 MINIGOLD WED 44175 44175 43528 43528 0 44175 43528 0
03-May-17 MTOLAGOLD FRI 51692 51692 50907 50907 0 51692 50907 0
03-May-17 MTOLAGOLD THU 51686 51686 51570 51570 0 51686 51570 0
03-May-17 MTOLAGOLD TUE 51702 51702 50917 50917 0 51702 50917 0
03-May-17 MTOLAGOLD WED 51640 51640 50922 50922 0 51640 50922 0
03-May-17 PALMOLEIN MY17 3939 3958 3939 3958 0 3939 3958 0
03-May-17 RICEIRRI6 MY17 3282 3282 3281 3281 0 3282 3281 0
03-May-17 SL10 JU17 16.818 16.818 16.452 16.452 0 16.818 16.452 0
03-May-17 SL10 SE17 16.918 16.918 16.552 16.552 0 16.918 16.552 0
03-May-17 SL100OZ JU17 16.818 16.818 16.452 16.452 0 16.818 16.452 0
03-May-17 SL100OZ SE17 16.918 16.918 16.552 16.552 0 16.918 16.552 0
03-May-17 SL500OZ JU17 16.818 16.818 16.452 16.452 0 16.818 16.452 0
03-May-17 SL500OZ SE17 16.918 16.918 16.552 16.552 0 16.918 16.552 0
03-May-17 SUGAR MY17 50.59 50.59 50.58 50.58 0 50.59 50.58 0
03-May-17 TGOLD100 JU17 50011 50011 49273 49273 0 50011 49273 0
03-May-17 TGOLD100 JY17 50028 50028 49290 49290 0 50028 49290 0
03-May-17 TGOLD100 MY17 50000 50000 49262 49262 0 50000 49262 0
03-May-17 TGOLD50 JU17 50011 50011 49273 49273 0 50011 49273 0
03-May-17 TGOLD50 JY17 50028 50028 49290 49290 0 50028 49290 0
03-May-17 TGOLD50 MY17 50000 50000 49262 49262 0 50000 49262 0
03-May-17 TOLAGOLD THU 52000 52000 51570 51570 1 51686 51570 0
03-May-17 TOLAGOLD TUE 51702 51702 50917 50917 0 51702 50917 0
03-May-17 TOLAGOLD WED 51640 51640 50922 50922 0 51640 50922 0
03-May-17 WHEAT MY17 3208 3208 3207 3207 0 3208 3207 0
=============================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.