===================================================================================================================
Date Commodity Contract Open High Low Close Traded Previous Current Open
Date Volume Settlement Settlement Interest
in Lots Price Price in Lots
===================================================================================================================
29-Jan-18 GO1OZ AP18 1354 1356 1341 1345.2 1,411 1354.1 1345.2 2,466
29-Jan-18 SL10 MA18 17.382 17.413 17.098 17.162 2,396 17.382 17.162 1,399
29-Jan-18 CRUDE10 MA18 66.19 66.41 65.04 65.49 1,152 66.15 65.49 680
29-Jan-18 SL100OZ MA18 17.452 17.452 17.087 17.162 194 17.382 17.162 560
29-Jan-18 CRUDE100 MA18 66.41 66.41 65.02 65.49 200 66.15 65.49 335
29-Jan-18 SP500 MA18 2873.25 2874.5 2854.25 2855.25 341 2870.75 2855.25 223
29-Jan-18 GO10OZ AP18 1355.2 1355.6 1341 1345.2 424 1354.1 1345.2 202
29-Jan-18 SL500OZ MA18 17.463 17.463 17.087 17.162 414 17.382 17.162 164
29-Jan-18 GOLDUSDJPY AP18 108.701 109.2 108.653 108.918 397 108.687 108.918 153
29-Jan-18 NGAS1K MA18 3.053 3.182 3.037 3.176 263 3.168 3.176 138
29-Jan-18 GOLDUSDCHF AP18 0.934 0.9375 0.934 0.9374 24 0.9337 0.9374 111
29-Jan-18 GOLDGBPUSD AP18 1.4157 1.4157 1.4025 1.4077 358 1.4154 1.4077 106
29-Jan-18 PLATINUM5 AP18 1014.9 1016.6 1005.4 1012 229 1016.5 1012 102
29-Jan-18 GOLDEURUSD AP18 1.2419 1.2419 1.2338 1.2386 221 1.2414 1.2386 98
29-Jan-18 GOLDUSDCAD AP18 1.235 1.2355 1.2329 1.2329 9 1.2323 1.2329 82
29-Jan-18 COPPER MA18 3.2125 3.232 3.194 3.194 64 3.1978 3.194 65
29-Jan-18 NSDQ100 MA18 7040 7045.25 6984.5 6989 339 7017 6989 62
29-Jan-18 DJ MA18 26631 26676 26425 26442 161 26571 26442 60
29-Jan-18 BRENT10 AP18 69.99 69.99 69.02 69.12 35 70.08 69.12 52
29-Jan-18 ICOTTON MA18 79.69 79.69 78.5 78.55 60 80.38 78.55 46
29-Jan-18 GO100OZ AP18 1352.5 1352.5 1341 1345.2 30 1354.1 1345.2 33
29-Jan-18 GOLDEURGBP AP18 0.8772 0.8799 0.8772 0.8799 0 0.8772 0.8799 20
29-Jan-18 PLATINUM50 AP18 1015.1 1015.1 1006.6 1012 5 1016.5 1012 18
29-Jan-18 BRENT10 MA18 70.45 70.45 69.38 69.38 16 70.44 69.38 16
29-Jan-18 GOLDAUDUSD AP18 0.8109 0.8109 0.8078 0.8097 20 0.8115 0.8097 15
29-Jan-18 CRUDE1000 MA18 66.15 66.15 65.49 65.49 0 66.15 65.49 10
29-Jan-18 BRENT100 AP18 69.8 69.8 69.12 69.12 3 70.08 69.12 9
29-Jan-18 GOLDEURJPY AP18 134.53 134.907 134.53 134.907 2 134.945 134.907 7
29-Jan-18 GOLDGBPJPY AP18 153.751 153.906 152.989 153.325 14 153.835 153.325 4
29-Jan-18 SL5000OZ MA18 17.408 17.408 17.147 17.162 5 17.382 17.162 3
29-Jan-18 TOLAGOLD THU 57921 57921 57542 57542 0 57921 57542 3
29-Jan-18 COPPER25K MA18 3.1978 3.1978 3.194 3.194 0 3.1978 3.194 2
29-Jan-18 GOLDCHFJPY AP18 116.25 116.25 116.197 116.197 1 116.4 116.197 1
29-Jan-18 GOLDEURAUD AP18 1.53 1.53 1.5297 1.5297 0 1.53 1.5297 1
29-Jan-18 ICOTTON50K MA18 80.38 80.38 78.55 78.55 0 80.38 78.55 1
29-Jan-18 NGAS10K MA18 3.15 3.176 3.15 3.176 1 3.168 3.176 1
29-Jan-18 TOLAGOLD FRI 57926 57926 57546 57546 0 57926 57546 1
29-Jan-18 TOLAGOLD WED 57916 57916 57536 57536 0 57916 57536 1
29-Jan-18 BRENT100 MA18 70.44 70.44 69.38 69.38 0 70.44 69.38 0
29-Jan-18 BRENT1000 AP18 70.08 70.08 69.12 69.12 0 70.08 69.12 0
29-Jan-18 BRENT1000 MA18 70.44 70.44 69.38 69.38 0 70.44 69.38 0
29-Jan-18 CRUDE10 AP18 65.95 65.95 65.33 65.33 0 65.95 65.33 0
29-Jan-18 CRUDE10 MY18 65.63 65.63 65.06 65.06 0 65.63 65.06 0
29-Jan-18 CRUDE100 AP18 65.95 65.95 65.33 65.33 0 65.95 65.33 0
29-Jan-18 CRUDE100 MY18 65.63 65.63 65.06 65.06 0 65.63 65.06 0
29-Jan-18 GO100OZ JU18 1352.7 1352.7 1350.6 1350.6 0 1352.7 1350.6 0
29-Jan-18 GO100OZ MA18 1356.4 1356.4 1342.5 1342.5 0 1356.4 1342.5 0
29-Jan-18 GO10OZ JU18 1352.7 1352.7 1350.6 1350.6 0 1352.7 1350.6 0
29-Jan-18 GO10OZ MA18 1356.4 1356.4 1342.5 1342.5 0 1356.4 1342.5 0
29-Jan-18 GO1OZ JU18 1352.7 1352.7 1350.6 1350.6 0 1352.7 1350.6 0
29-Jan-18 GO1OZ MA18 1356.4 1356.4 1342.5 1342.5 0 1356.4 1342.5 0
29-Jan-18 GOLD AP18 48810 48810 48783 48783 0 48810 48783 0
29-Jan-18 GOLD FE18 48787 48787 48760 48760 0 48787 48760 0
29-Jan-18 GOLD MA18 48795 48795 48768 48768 0 48795 48768 0
29-Jan-18 GOLDAUDCAD AP18 0.9999 0.9999 0.9983 0.9983 0 0.9999 0.9983 0
29-Jan-18 GOLDAUDJPY AP18 88.192 88.192 88.192 88.192 0 88.192 88.192 0
29-Jan-18 GOLDEURCAD AP18 1.5297 1.5297 1.5271 1.5271 0 1.5297 1.5271 0
29-Jan-18 GOLDEURCHF AP18 1.1551 1.161 1.1551 1.161 2 1.1592 1.161 0
29-Jan-18 GOLDGBPCHF AP18 1.3216 1.3216 1.3195 1.3195 0 1.3216 1.3195 0
29-Jan-18 GOLDKILO FE18 48750 48750 48723 48723 0 48750 48723 0
29-Jan-18 MINIGOLD FRI 50146 50146 50116 50116 0 50146 50116 0
29-Jan-18 MINIGOLD MON 50249 50249 50124 50124 0 50249 50124 0
29-Jan-18 MINIGOLD THU 50138 50138 50107 50107 0 50138 50107 0
29-Jan-18 MINIGOLD TUE 50120 50298 50120 50298 0 50120 50298 0
29-Jan-18 MINIGOLD WED 50129 50129 50098 50098 0 50129 50098 0
29-Jan-18 MTOLAGOLD FRI 57926 57926 57546 57546 0 57926 57546 0
29-Jan-18 MTOLAGOLD MON 57842 57842 57552 57552 0 57842 57552 0
29-Jan-18 MTOLAGOLD THU 57921 57921 57542 57542 0 57921 57542 0
29-Jan-18 MTOLAGOLD TUE 57911 57911 57754 57754 0 57911 57754 0
29-Jan-18 MTOLAGOLD WED 57916 57916 57536 57536 0 57916 57536 0
29-Jan-18 SL10 AP18 17.421 17.421 17.202 17.202 0 17.421 17.202 0
29-Jan-18 SL100OZ AP18 17.421 17.421 17.202 17.202 0 17.421 17.202 0
29-Jan-18 SL500OZ AP18 17.421 17.421 17.202 17.202 0 17.421 17.202 0
===================================================================================================================
Note: Traded Volume reflects the trades from 05:00 am of previous day to 02:00 am of current day.