==============================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
==============================================================================================================
26-Dec-17 GO1OZ FE18 1278 1288.4 1277.9 1287.9 1,601 1278.2 1287.9 4,776
26-Dec-17 CRUDE10 FE18 58.55 60 58.4 59.8 1,236 58.35 59.8 1,588
26-Dec-17 SL10 MA18 16.452 16.638 16.452 16.622 1,615 16.408 16.622 1,560
26-Dec-17 SP500 MA18 2685.25 2687.25 2683.5 2685.25 157 2687.25 2685.25 857
26-Dec-17 SL100OZ MA18 16.408 16.627 16.408 16.622 129 16.408 16.622 599
26-Dec-17 CRUDE100 FE18 58.55 59.97 58.34 59.8 439 58.35 59.8 411
26-Dec-17 GO10OZ FE18 1278.6 1288 1278.6 1287.9 332 1278.2 1287.9 373
26-Dec-17 COPPER MA18 3.2385 3.2915 3.2385 3.277 220 3.2418 3.277 274
26-Dec-17 NGAS1K FE18 2.725 2.765 2.645 2.652 231 2.662 2.652 259
26-Dec-17 SL500OZ MA18 16.448 16.622 16.448 16.622 120 16.408 16.622 152
26-Dec-17 BRENT10 FE18 65.22 66.95 65.22 66.79 26 65.12 66.79 127
26-Dec-17 GOLDUSDJPY FE18 113.278 113.324 113.147 113.181 57 113.294 113.181 115
26-Dec-17 GOLDEURUSD FE18 1.1869 1.1876 1.1853 1.1864 45 1.1858 1.1864 100
26-Dec-17 GOLDGBPUSD FE18 1.3369 1.338 1.3348 1.3379 36 1.3368 1.3379 100
26-Dec-17 PLATINUM5 JA18 919.9 925.4 919.9 925 99 920.4 925 93
26-Dec-17 NSDQ100 MA18 6477.75 6479.5 6435 6454.75 268 6487 6454.75 69
26-Dec-17 GOLDUSDCAD FE18 1.2724 1.2724 1.2689 1.2689 9 1.273 1.2689 50
26-Dec-17 BRENT10 MA18 64.95 66.42 64.94 66.23 47 64.73 66.23 47
26-Dec-17 GO100OZ FE18 1281 1287.9 1281 1287.9 11 1278.2 1287.9 25
26-Dec-17 DJ MA18 24783 24790 24713 24763 78 24762 24763 22
26-Dec-17 CRUDE1000 FE18 58.57 59.8 58.57 59.8 22 58.35 59.8 20
26-Dec-17 PLATINUM5 AP18 926 929.5 923.8 929 40 925.7 929 17
26-Dec-17 BRENT100 MA18 64.95 66.23 64.95 66.23 15 64.73 66.23 15
26-Dec-17 GOLDAUDUSD FE18 0.7722 0.7729 0.7722 0.7728 6 0.7714 0.7728 13
26-Dec-17 GOLDEURGBP FE18 0.8875 0.8875 0.8868 0.8868 3 0.8871 0.8868 13
26-Dec-17 GOLDEURJPY FE18 134.48 134.48 134.272 134.272 2 134.314 134.272 12
26-Dec-17 NGAS10K FE18 2.729 2.764 2.646 2.652 10 2.662 2.652 10
26-Dec-17 SL5000OZ MA18 16.483 16.622 16.483 16.622 8 16.408 16.622 9
26-Dec-17 GOLDUSDCHF FE18 0.9896 0.9896 0.9893 0.9893 1 0.9894 0.9893 7
26-Dec-17 ICOTTON MA18 77.62 77.62 77.3 77.55 4 77.85 77.55 7
26-Dec-17 GOLDAUDCAD FE18 0.982 0.982 0.9806 0.9806 0 0.982 0.9806 5
26-Dec-17 BRENT100 FE18 65.12 66.79 65.12 66.79 0 65.12 66.79 4
26-Dec-17 GOLDGBPJPY FE18 151.408 151.424 151.372 151.424 3 151.415 151.424 4
26-Dec-17 PLATINUM50 AP18 928 929 923.9 929 10 925.7 929 4
26-Dec-17 PLATINUM50 JA18 922.5 925.1 919.9 925 36 920.4 925 4
26-Dec-17 COPPER25K MA18 3.267 3.281 3.266 3.277 6 3.2418 3.277 2
26-Dec-17 GOLDEURAUD FE18 1.5372 1.5372 1.5351 1.5351 0 1.5372 1.5351 2
26-Dec-17 GOLDEURCAD FE18 1.5095 1.5095 1.5053 1.5053 0 1.5095 1.5053 2
26-Dec-17 GOLDGBPCHF FE18 1.3225 1.3236 1.3225 1.3236 0 1.3225 1.3236 2
26-Dec-17 MTOLAGOLD THU 52990 53371 52990 53371 0 52990 53371 2
26-Dec-17 BRENT1000 MA18 64.67 66.23 64.67 66.23 1 64.73 66.23 1
26-Dec-17 BRENT1000 FE18 65.12 66.79 65.12 66.79 0 65.12 66.79 0
26-Dec-17 CRUDE10 AP18 58.42 59.78 58.42 59.78 0 58.42 59.78 0
26-Dec-17 CRUDE10 MA18 58.41 59.82 58.41 59.82 0 58.41 59.82 0
26-Dec-17 CRUDE100 AP18 58.42 59.78 58.42 59.78 0 58.42 59.78 0
26-Dec-17 CRUDE100 MA18 58.41 59.82 58.41 59.82 0 58.41 59.82 0
26-Dec-17 GO100OZ AP18 1282.7 1292.6 1282.7 1292.6 0 1282.7 1292.6 0
26-Dec-17 GO100OZ JA18 1276.4 1286.1 1276.4 1286.1 0 1276.4 1286.1 0
26-Dec-17 GO10OZ AP18 1282.7 1292.6 1282.7 1292.6 0 1282.7 1292.6 0
26-Dec-17 GO10OZ JA18 1276.4 1286.1 1276.4 1286.1 0 1276.4 1286.1 0
26-Dec-17 GO1OZ AP18 1282.7 1292.6 1282.7 1292.6 0 1282.7 1292.6 0
26-Dec-17 GO1OZ JA18 1276.4 1286.1 1276.4 1286.1 0 1276.4 1286.1 0
26-Dec-17 GOLD FE18 45553 45808 45553 45808 0 45553 45808 0
26-Dec-17 GOLD JA18 45543 45798 45543 45798 0 45543 45798 0
26-Dec-17 GOLD MA18 45567 45822 45567 45822 0 45567 45822 0
26-Dec-17 GOLDAUDJPY FE18 87.382 87.466 87.382 87.466 0 87.382 87.466 0
26-Dec-17 GOLDCHFJPY FE18 114.496 114.496 114.41 114.41 0 114.496 114.41 0
26-Dec-17 GOLDEURCHF FE18 1.1731 1.1737 1.1731 1.1737 0 1.1731 1.1737 0
26-Dec-17 GOLDKILO FE18 45517 45773 45517 45773 0 45517 45773 0
26-Dec-17 GOLDKILO JA18 45507 45762 45507 45762 0 45507 45762 0
26-Dec-17 GOLDKILO MA18 45531 45787 45531 45787 0 45531 45787 0
26-Dec-17 MINIGOLD FRI 46848 47098 46848 47098 0 46848 47098 0
26-Dec-17 MINIGOLD MON 46856 47106 46856 47106 0 46856 47106 0
26-Dec-17 MINIGOLD THU 46840 47090 46840 47090 0 46840 47090 0
26-Dec-17 MINIGOLD TUE 46879 47130 46879 47130 0 46879 47130 0
26-Dec-17 MINIGOLD WED 46832 47138 46832 47138 0 46832 47138 0
26-Dec-17 MTOLAGOLD FRI 52994 53376 52994 53376 0 52994 53376 0
26-Dec-17 MTOLAGOLD MON 52723 53381 52723 53381 0 52723 53381 0
26-Dec-17 MTOLAGOLD TUE 52718 53386 52718 53386 0 52718 53386 0
26-Dec-17 MTOLAGOLD WED 52984 53145 52984 53145 0 52984 53145 0
26-Dec-17 SL10 FE18 16.368 16.582 16.368 16.582 0 16.368 16.582 0
26-Dec-17 SL10 JA18 16.328 16.552 16.328 16.552 0 16.328 16.552 0
26-Dec-17 SL100OZ JA18 16.328 16.552 16.328 16.552 0 16.328 16.552 0
26-Dec-17 SL500OZ JA18 16.328 16.552 16.328 16.552 0 16.328 16.552 0
26-Dec-17 TGOLD100 JA18 53078 53376 53078 53376 0 53078 53376 0
26-Dec-17 TGOLD50 JA18 53078 53376 53078 53376 0 53078 53376 0
==============================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.