==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
21-Jul-17 GO1OZ AU17 1243.4 1255.8 1243.4 1254.8 2,236 1243.4 1254.8 4,999
21-Jul-17 CRUDE10 SE17 47.01 47.19 45.57 45.7 4,535 46.96 45.7 1,734
21-Jul-17 CRUDE100 SE17 47.05 47.19 45.6 45.7 794 46.96 45.7 1,043
21-Jul-17 SL10 SE17 16.298 16.503 16.297 16.472 514 16.298 16.472 911
21-Jul-17 SL100OZ SE17 16.303 16.498 16.303 16.472 243 16.298 16.472 718
21-Jul-17 GOLDEURUSD AU17 1.1621 1.1685 1.162 1.1665 232 1.1632 1.1665 602
21-Jul-17 GO10OZ AU17 1244.7 1255.7 1244.4 1254.8 683 1243.4 1254.8 436
21-Jul-17 COPPER SE17 2.7175 2.747 2.7175 2.726 202 2.717 2.726 280
21-Jul-17 GOLDUSDCAD AU17 1.2612 1.2612 1.2523 1.2539 93 1.2588 1.2539 272
21-Jul-17 GOLDUSDJPY AU17 111.88 112.033 111.031 111.126 555 111.892 111.126 228
21-Jul-17 GOLDGBPUSD AU17 1.2971 1.302 1.2958 1.2994 195 1.2973 1.2994 121
21-Jul-17 GOLDAUDUSD AU17 0.7921 0.7937 0.7877 0.7913 35 0.7958 0.7913 104
21-Jul-17 GOLDUSDCHF AU17 0.9509 0.9515 0.9457 0.946 46 0.9514 0.946 97
21-Jul-17 PLATINUM5 OC17 928.6 941.8 928.4 937.3 109 929.9 937.3 92
21-Jul-17 SL500OZ SE17 16.333 16.503 16.328 16.472 71 16.298 16.472 90
21-Jul-17 BRENT10 SE17 49.52 49.56 47.91 47.97 58 49.33 47.97 60
21-Jul-17 NGAS1K AU17 3.033 3.035 2.944 2.954 43 3.03 2.954 29
21-Jul-17 GO100OZ AU17 1246.9 1255 1246.9 1254.8 29 1243.4 1254.8 24
21-Jul-17 PLATINUM50 OC17 933.1 941.2 932.6 937.3 20 929.9 937.3 6
21-Jul-17 BRENT100 SE17 49.33 49.33 47.97 47.97 0 49.33 47.97 3
21-Jul-17 NGAS10K AU17 2.945 2.954 2.945 2.954 1 3.03 2.954 1
21-Jul-17 TOLAGOLD TUE 51010 51816 51010 51816 1 51356 51816 1
21-Jul-17 BRENT10 OC17 48.36 48.36 48.36 48.36 0 0 48.36 0
21-Jul-17 BRENT100 OC17 48.36 48.36 48.36 48.36 0 0 48.36 0
21-Jul-17 CRUDE10 NO17 47.37 47.37 46.08 46.08 0 47.37 46.08 0
21-Jul-17 CRUDE10 OC17 47.13 47.13 45.84 45.84 0 47.13 45.84 0
21-Jul-17 CRUDE100 NO17 47.37 47.37 46.08 46.08 0 47.37 46.08 0
21-Jul-17 CRUDE100 OC17 47.13 47.13 45.84 45.84 0 47.13 45.84 0
21-Jul-17 GO100OZ OC17 1246.7 1258 1246.7 1258 0 1246.7 1258 0
21-Jul-17 GO100OZ SE17 1244.7 1256 1244.7 1256 0 1244.7 1256 0
21-Jul-17 GO10OZ OC17 1246.7 1258 1246.7 1258 0 1246.7 1258 0
21-Jul-17 GO10OZ SE17 1244.7 1256 1244.7 1256 0 1244.7 1256 0
21-Jul-17 GO1OZ OC17 1246.7 1258 1246.7 1258 0 1246.7 1258 0
21-Jul-17 GO1OZ SE17 1244.7 1256 1244.7 1256 0 1244.7 1256 0
21-Jul-17 GOLD AU17 42890 43258 42890 43258 0 42890 43258 0
21-Jul-17 GOLD OC17 42913 43281 42913 43281 0 42913 43281 0
21-Jul-17 GOLD SE17 42899 43267 42899 43267 0 42899 43267 0
21-Jul-17 GOLDAUDUSD OC17 0.7913 0.7913 0.7913 0.7913 0 0 0.7913 0
21-Jul-17 GOLDEURUSD OC17 1.1665 1.1665 1.1665 1.1665 0 0 1.1665 0
21-Jul-17 GOLDGBPUSD OC17 1.2994 1.2994 1.2994 1.2994 0 0 1.2994 0
21-Jul-17 GOLDKILO AU17 42855 43223 42855 43223 0 42855 43223 0
21-Jul-17 GOLDKILO OC17 42878 43246 42878 43246 0 42878 43246 0
21-Jul-17 GOLDKILO SE17 42865 43233 42865 43233 0 42865 43233 0
21-Jul-17 GOLDUSDCAD OC17 1.2539 1.2539 1.2539 1.2539 0 0 1.2539 0
21-Jul-17 GOLDUSDCHF OC17 0.946 0.946 0.946 0.946 0 0 0.946 0
21-Jul-17 GOLDUSDJPY OC17 111.126 111.126 111.126 111.126 0 0 111.126 0
21-Jul-17 MINIGOLD FRI 43874 44517 43874 44517 0 43874 44517 0
21-Jul-17 MINIGOLD MON 44122 44238 44122 44238 0 44122 44238 0
21-Jul-17 MINIGOLD THU 44159 44510 44159 44510 0 44159 44510 0
21-Jul-17 MINIGOLD TUE 44144 44494 44144 44494 0 44144 44494 0
21-Jul-17 MINIGOLD WED 44152 44502 44152 44502 0 44152 44502 0
21-Jul-17 MTOLAGOLD FRI 51054 51832 51054 51832 0 51054 51832 0
21-Jul-17 MTOLAGOLD MON 51351 51517 51351 51517 0 51351 51517 0
21-Jul-17 MTOLAGOLD THU 51366 51826 51366 51826 0 51366 51826 0
21-Jul-17 MTOLAGOLD TUE 51356 51816 51356 51816 0 51356 51816 0
21-Jul-17 MTOLAGOLD WED 51361 51822 51361 51822 0 51361 51822 0
21-Jul-17 NGAS10K SE17 2.945 2.945 2.945 2.945 0 0 2.945 0
21-Jul-17 NGAS1K SE17 2.945 2.945 2.945 2.945 0 0 2.945 0
21-Jul-17 SL10 AU17 16.268 16.442 16.268 16.442 0 16.268 16.442 0
21-Jul-17 SL10 DE17 16.398 16.572 16.398 16.572 0 16.398 16.572 0
21-Jul-17 SL100OZ AU17 16.268 16.442 16.268 16.442 0 16.268 16.442 0
21-Jul-17 SL100OZ DE17 16.398 16.572 16.398 16.572 0 16.398 16.572 0
21-Jul-17 SL500OZ AU17 16.268 16.442 16.268 16.442 0 16.268 16.442 0
21-Jul-17 SL500OZ DE17 16.398 16.572 16.398 16.572 0 16.398 16.572 0
21-Jul-17 TGOLD100 AU17 49986 50415 49986 50415 0 49986 50415 0
21-Jul-17 TGOLD100 OC17 50015 50444 50015 50444 0 50015 50444 0
21-Jul-17 TGOLD100 SE17 49997 50426 49997 50426 0 49997 50426 0
21-Jul-17 TGOLD50 AU17 49986 50415 49986 50415 0 49986 50415 0
21-Jul-17 TGOLD50 OC17 50015 50444 50015 50444 0 50015 50444 0
21-Jul-17 TGOLD50 SE17 49997 50426 49997 50426 0 49997 50426 0
21-Jul-17 TOLAGOLD FRI 51054 51832 51054 51832 0 51054 51832 0
21-Jul-17 TOLAGOLD MON 51351 51517 51351 51517 0 51351 51517 0
21-Jul-17 TOLAGOLD THU 51366 51826 51366 51826 0 51366 51826 0
21-Jul-17 TOLAGOLD WED 51361 51822 51361 51822 0 51361 51822 0
21-Jul-17 WHEAT AU17 3215 3215 3214 3214 0 3215 3214 0
==============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.