Date	Symbol	Expiry Date	Open	High	Low	Close	Previous Close	Volume	Volume(In 000's)	Value	Open Interest
02/13/2017	ALUMINI	30JUN2017	0	0	0	125.65	125.95	0	0.000 KGS	0	0
02/13/2017	ALUMINI	31MAY2017	0	0	0	125.50	125.65	0	0.000 KGS	0	2
02/13/2017	ALUMINI	28APR2017	125.60	125.70	125.50	125.60	124.85	5	5.000 KGS	6.28	10
02/13/2017	ALUMINI	31MAR2017	125.40	126.25	125.10	125.25	125.10	576	576.000 KGS	723.92	768
02/13/2017	ALUMINI	28FEB2017	125.00	126.05	124.90	125.10	124.80	12519	12519.000 KGS	15706.17	3012
02/13/2017	ALUMINIUM	30JUN2017	0	0	0	125.60	125.80	0	0.000 KGS	0	0
02/13/2017	ALUMINIUM	31MAY2017	0	0	0	125.45	125.55	0	0.000 KGS	0	0
02/13/2017	ALUMINIUM	28APR2017	0	0	0	125.30	125.30	0	0.000 KGS	0	0
02/13/2017	ALUMINIUM	31MAR2017	125.45	126.30	125.15	125.20	125.10	262	1310.000 KGS	1647.10	1237
02/13/2017	ALUMINIUM	28FEB2017	125.20	126.00	124.95	125.05	124.85	6016	30080.000 KGS	37741.41	2252
02/13/2017	BRCRUDEOIL	27APR2017	0	0	0	3764.00	3844.00	0	0.000 BBL	0	0
02/13/2017	BRCRUDEOIL	30MAR2017	0	0	0	3743.00	3824.00	0	0.000 BBL	0	0
02/13/2017	BRCRUDEOIL	27FEB2017	0	0	0	3718.00	3801.00	0	0.000 BBL	0	0
02/13/2017	CARDAMOM	15JUN2017	0	0	0	1555.00	1555.00	0	0.000 KGS	0	9
02/13/2017	CARDAMOM	15MAY2017	0	0	0	1518.50	1518.50	0	0.000 KGS	0	35
02/13/2017	CARDAMOM	13APR2017	1505.90	1530.00	1496.90	1523.20	1501.40	30	3.000 KGS	45.40	214
02/13/2017	CARDAMOM	15MAR2017	1485.00	1514.10	1476.10	1506.60	1485.50	230	23.000 KGS	344.97	654
02/13/2017	CARDAMOM	15FEB2017	1540.20	1565.00	1540.20	1561.10	1532.70	238	23.800 KGS	371.31	329
02/13/2017	CASTORSEED	20JUN2017	0	0	0	4160.00	4160.00	0	0.000 KGS	0	0
02/13/2017	CASTORSEED	19MAY2017	0	0	0	4125.00	4125.00	0	0.000 KGS	0	0
02/13/2017	CASTORSEED	20APR2017	0	0	0	4085.00	4085.00	0	0.000 KGS	0	0
02/13/2017	CASTORSEED	20MAR2017	3950.00	3950.00	3950.00	3950.00	3986.00	9	90.000 KGS	35.55	20
02/13/2017	CASTORSEED	20FEB2017	3866.00	3900.00	3866.00	3881.00	3945.00	6	60.000 KGS	23.29	13
02/13/2017	COPPER	30JUN2017	419.15	420.40	416.35	417.85	410.75	70	70.000 KGS	292.69	79
02/13/2017	COPPER	28APR2017	414.50	418.35	413.40	415.15	411.95	1030	1030.000 KGS	4282.71	4319
02/13/2017	COPPER	28FEB2017	409.90	414.75	409.55	411.40	408.15	39271	39271.000 KGS	161807.83	17247
02/13/2017	COPPERM	30JUN2017	419.00	421.55	417.00	418.65	414.95	51	12.750 KGS	53.52	108
02/13/2017	COPPERM	28APR2017	414.05	418.45	413.50	415.25	411.95	2410	602.500 KGS	2505.82	2406
02/13/2017	COPPERM	28FEB2017	409.80	414.75	409.80	411.30	408.15	35054	8763.500 KGS	36111.10	7813
02/13/2017	COTTON	31JUL2017	0	0	0	20900.00	20900.00	0	0.000 BALES	0	0
02/13/2017	COTTON	30JUN2017	0	0	0	20750.00	20750.00	0	0.000 BALES	0	0
02/13/2017	COTTON	31MAY2017	21320.00	21330.00	21190.00	21290.00	21310.00	30	0.750 BALES	159.67	74
02/13/2017	COTTON	28APR2017	20480.00	21200.00	20480.00	21100.00	21110.00	301	7.525 BALES	1589.36	909
02/13/2017	COTTON	31MAR2017	21070.00	21080.00	20830.00	20940.00	20930.00	2508	62.700 BALES	13135.46	6886
02/13/2017	COTTON	28FEB2017	20890.00	20890.00	20660.00	20780.00	20770.00	3595	89.875 BALES	18676.13	6788
02/13/2017	CPO	30JUN2017	545.00	545.00	542.00	543.80	553.00	5	50.000 KGS	27.19	10
02/13/2017	CPO	31MAY2017	549.00	549.00	544.00	545.80	551.20	6	60.000 KGS	32.75	138
02/13/2017	CPO	28APR2017	557.00	557.00	550.90	552.30	558.40	63	630.000 KGS	348.20	601
02/13/2017	CPO	31MAR2017	566.00	566.50	559.70	561.10	568.00	737	7370.000 KGS	4144.98	1788
02/13/2017	CPO	28FEB2017	575.30	575.90	570.40	571.00	578.00	1209	12090.000 KGS	6920.91	3116
02/13/2017	CRUDEOIL	19JUL2017	0	0	0	3770.00	3804.00	0	0.000 BBL	0	27
02/13/2017	CRUDEOIL	19JUN2017	0	0	0	3726.00	3752.00	0	0.000 BBL	0	29
02/13/2017	CRUDEOIL	19MAY2017	3721.00	3724.00	3702.00	3718.00	3727.00	5	0.500 BBL	18.59	77
02/13/2017	CRUDEOIL	19APR2017	3688.00	3688.00	3627.00	3631.00	3690.00	107	10.700 BBL	391.73	211
02/13/2017	CRUDEOIL	20MAR2017	3648.00	3650.00	3583.00	3591.00	3648.00	4149	414.900 BBL	15006.54	1932
02/13/2017	CRUDEOIL	17FEB2017	3610.00	3610.00	3537.00	3545.00	3609.00	101672	10167.200 BBL	363429.40	11054
02/13/2017	CRUDEOILM	19JUL2017	0	0	0	3770.00	3800.00	0	0.000 BBL	0	8
02/13/2017	CRUDEOILM	19JUN2017	3760.00	3760.00	3720.00	3734.00	3755.00	6	0.060 BBL	2.24	27
02/13/2017	CRUDEOILM	19MAY2017	3770.00	3770.00	3677.00	3690.00	3726.00	23	0.230 BBL	8.52	43
02/13/2017	CRUDEOILM	19APR2017	3685.00	3690.00	3630.00	3636.00	3688.00	560	5.600 BBL	204.79	460
02/13/2017	CRUDEOILM	20MAR2017	3660.00	3662.00	3585.00	3591.00	3648.00	12183	121.830 BBL	4405.33	6482
02/13/2017	CRUDEOILM	17FEB2017	3619.00	3619.00	3537.00	3545.00	3609.00	163661	1636.610 BBL	58485.58	23791
02/13/2017	GOLD	05DEC2017	0	0	0	29217.00	29333.00	0	0.000 GRMS	0	0
02/13/2017	GOLD	05OCT2017	0	0	0	29168.00	29293.00	0	0.000 GRMS	0	0
02/13/2017	GOLD	04AUG2017	0	0	0	29118.00	29252.00	0	0.000 GRMS	0	16
02/13/2017	GOLD	05JUN2017	29150.00	29212.00	29013.00	29070.00	29213.00	151	151.000 GRMS	4391.79	3388
02/13/2017	GOLD	05APR2017	29120.00	29166.00	28941.00	29021.00	29173.00	7191	7191.000 GRMS	209052.22	6496
02/13/2017	GOLDGUINEA	31MAY2017	0	0	0	23633.00	23646.00	0	0.000 GRMS	0	1
02/13/2017	GOLDGUINEA	28APR2017	0	0	0	23652.00	23629.00	0	0.000 GRMS	0	7
02/13/2017	GOLDGUINEA	31MAR2017	23775.00	23776.00	23650.00	23669.00	23725.00	87	0.696 GRMS	20.62	418
02/13/2017	GOLDGUINEA	28FEB2017	23740.00	23862.00	23679.00	23687.00	23765.00	578	4.624 GRMS	137.20	986
02/13/2017	GOLDM	05MAY2017	29173.00	29204.00	29050.00	29070.00	29177.00	57	5.700 GRMS	166.12	98
02/13/2017	GOLDM	05APR2017	29184.00	29198.00	28989.00	29047.00	29209.00	1091	109.100 GRMS	3175.67	1610
02/13/2017	GOLDM	03MAR2017	29116.00	29199.00	28981.00	29057.00	29195.00	8227	822.700 GRMS	23943.59	5344
02/13/2017	GOLDPETAL	31MAY2017	2931.00	2960.00	2931.00	2948.00	2935.00	12	0.012 GRMS	0.35	43
02/13/2017	GOLDPETAL	28APR2017	2956.00	2956.00	2939.00	2943.00	2950.00	115	0.115 GRMS	3.39	600
02/13/2017	GOLDPETAL	31MAR2017	2943.00	2953.00	2937.00	2941.00	2944.00	1000	1.000 GRMS	29.43	4328
02/13/2017	GOLDPETAL	28FEB2017	2940.00	2965.00	2938.00	2943.00	2943.00	6069	6.069 GRMS	178.87	13445
02/13/2017	GOLDPTLDEL	31MAY2017	0	0	0	2936.00	2944.00	0	0.000 GRMS	0	0
02/13/2017	GOLDPTLDEL	28APR2017	0	0	0	2938.00	2943.00	0	0.000 GRMS	0	0
02/13/2017	GOLDPTLDEL	31MAR2017	0	0	0	2940.00	2943.00	0	0.000 GRMS	0	0
02/13/2017	GOLDPTLDEL	28FEB2017	0	0	0	2942.00	2942.00	0	0.000 GRMS	0	0
02/13/2017	KAPAS	28APR2017	0	0	0	1015.00	1015.00	0	0.000 KGS	0	6
02/13/2017	KAPAS	31MAR2017	0	0	0	1010.00	1010.00	0	0.000 KGS	0	1
02/13/2017	LEAD	30JUN2017	0	0	0	162.80	160.90	0	0.000 KGS	0	1
02/13/2017	LEAD	31MAY2017	0	0	0	162.65	161.00	0	0.000 KGS	0	0
02/13/2017	LEAD	28APR2017	0	0	0	162.50	159.30	0	0.000 KGS	0	4
02/13/2017	LEAD	31MAR2017	162.95	165.10	161.70	162.40	161.20	734	3670.000 KGS	6009.25	384
02/13/2017	LEAD	28FEB2017	162.75	165.15	161.30	162.25	161.30	14600	73000.000 KGS	119403.01	1941
02/13/2017	LEADMINI	30JUN2017	0	0	0	163.35	160.75	0	0.000 KGS	0	0
02/13/2017	LEADMINI	31MAY2017	0	0	0	163.05	160.90	0	0.000 KGS	0	1
02/13/2017	LEADMINI	28APR2017	0	0	0	162.75	161.05	0	0.000 KGS	0	7
02/13/2017	LEADMINI	31MAR2017	162.30	165.15	161.60	162.50	161.20	1136	1136.000 KGS	1858.26	633
02/13/2017	LEADMINI	28FEB2017	161.70	165.15	161.30	162.20	161.35	25746	25746.000 KGS	42119.13	3107
02/13/2017	MENTHAOIL	31JUL2017	0	0	0	1004.40	1004.40	0	0.000 KGS	0	2
02/13/2017	MENTHAOIL	30JUN2017	1020.00	1027.50	1020.00	1021.50	1016.40	13	4.680 KGS	47.80	95
02/13/2017	MENTHAOIL	31MAY2017	1044.00	1044.00	1044.00	1044.00	1032.60	1	0.360 KGS	3.76	29
02/13/2017	MENTHAOIL	28APR2017	1046.00	1053.80	1046.00	1052.80	1037.30	42	15.120 KGS	158.76	184
02/13/2017	MENTHAOIL	31MAR2017	1037.00	1053.40	1037.00	1051.70	1033.40	652	234.720 KGS	2455.13	1259
02/13/2017	MENTHAOIL	28FEB2017	1029.70	1047.60	1029.70	1044.90	1027.40	1707	614.520 KGS	6398.30	3557
02/13/2017	NATURALGAS	25APR2017	211.90	212.90	210.50	211.50	215.10	86	107.500 mmBtu	227.46	183
02/13/2017	NATURALGAS	28MAR2017	208.00	208.00	205.00	205.20	210.20	2061	2576.250 mmBtu	5310.13	956
02/13/2017	NATURALGAS	23FEB2017	202.50	202.50	198.20	198.60	204.10	36652	45815.000 mmBtu	91414.02	10014
02/13/2017	NICKEL	30JUN2017	0	0	0	737.70	731.30	0	0.000 KGS	0	6
02/13/2017	NICKEL	31MAY2017	0	0	0	732.00	727.70	0	0.000 KGS	0	1
02/13/2017	NICKEL	28APR2017	726.00	731.20	726.00	727.50	712.00	14	3.500 KGS	25.46	21
02/13/2017	NICKEL	31MAR2017	719.50	726.90	718.90	720.40	716.50	789	197.250 KGS	1425.35	1521
02/13/2017	NICKEL	28FEB2017	713.00	721.60	712.60	714.50	710.80	26967	6741.750 KGS	48372.46	15743
02/13/2017	NICKELM	30JUN2017	0	0	0	738.50	732.80	0	0.000 KGS	0	0
02/13/2017	NICKELM	31MAY2017	0	0	0	732.60	727.40	0	0.000 KGS	0	0
02/13/2017	NICKELM	28APR2017	725.40	730.00	725.00	728.00	715.90	9	0.900 KGS	6.55	28
02/13/2017	NICKELM	31MAR2017	719.00	727.20	717.60	720.60	716.40	1425	142.500 KGS	1030.40	1166
02/13/2017	NICKELM	28FEB2017	712.20	721.70	712.10	714.50	710.80	23011	2301.100 KGS	16509.02	9204
02/13/2017	SILVER	05DEC2017	0	0	0	44769.00	44892.00	0	0.000 KGS	0	0
02/13/2017	SILVER	05SEP2017	0	0	0	43998.00	44271.00	0	0.000 KGS	0	14
02/13/2017	SILVER	05JUL2017	43652.00	43652.00	43521.00	43600.00	43610.00	3	0.090 KGS	39.24	16
02/13/2017	SILVER	05MAY2017	43180.00	43261.00	42922.00	42956.00	43119.00	167	5.010 KGS	2158.99	2001
02/13/2017	SILVER	03MAR2017	42629.00	42731.00	42355.00	42422.00	42597.00	11152	334.560 KGS	142365.91	12010
02/13/2017	SILVER1000	31JAN2018	0	0	0	45809.00	45923.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	29DEC2017	0	0	0	45494.00	45619.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	30NOV2017	0	0	0	45218.00	45352.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	31OCT2017	0	0	0	44932.00	45076.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	29SEP2017	0	0	0	44627.00	44782.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	31AUG2017	0	0	0	44351.00	44515.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	31JUL2017	0	0	0	44056.00	44230.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	30JUN2017	0	0	0	43761.00	43944.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	31MAY2017	0	0	0	43475.00	43668.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	28APR2017	0	0	0	43161.00	43365.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	31MAR2017	0	0	0	42894.00	43107.00	0	0.000 KGS	0	0
02/13/2017	SILVER1000	28FEB2017	0	0	0	42599.00	42822.00	0	0.000 KGS	0	0
02/13/2017	SILVERM	30NOV2017	0	0	0	45036.00	45123.00	0	0.000 KGS	0	8
02/13/2017	SILVERM	31AUG2017	0	0	0	44178.00	44291.00	0	0.000 KGS	0	7
02/13/2017	SILVERM	30JUN2017	43750.00	43848.00	43507.00	43669.00	43622.00	11	0.055 KGS	24.02	27
02/13/2017	SILVERM	28APR2017	43137.00	43281.00	42900.00	43001.00	43147.00	731	3.655 KGS	1576.09	1249
02/13/2017	SILVERM	28FEB2017	42611.00	42750.00	42354.00	42445.00	42607.00	15003	75.015 KGS	31927.38	10799
02/13/2017	SILVERMIC	31AUG2017	44450.00	44450.00	44010.00	44064.00	44192.00	16	0.016 KGS	7.06	104
02/13/2017	SILVERMIC	30JUN2017	43700.00	43800.00	43544.00	43584.00	43704.00	142	0.142 KGS	62.05	372
02/13/2017	SILVERMIC	28APR2017	43100.00	43279.00	42952.00	43008.00	43148.00	2741	2.741 KGS	1182.03	4860
02/13/2017	SILVERMIC	28FEB2017	42510.00	42740.00	42368.00	42446.00	42605.00	31566	31.566 KGS	13433.91	22574
02/13/2017	ZINC	30JUN2017	199.00	199.30	199.00	199.15	194.30	2	10.000 KGS	19.92	5
02/13/2017	ZINC	31MAY2017	0	0	0	195.75	196.80	0	0.000 KGS	0	8
02/13/2017	ZINC	28APR2017	197.95	197.95	197.90	197.95	194.75	2	10.000 KGS	19.79	11
02/13/2017	ZINC	31MAR2017	197.40	198.75	195.30	195.60	196.55	772	3860.000 KGS	7625.93	1183
02/13/2017	ZINC	28FEB2017	197.15	198.60	195.05	195.50	196.40	20788	103940.000 KGS	205107.46	7444
02/13/2017	ZINCMINI	30JUN2017	0	0	0	196.25	195.00	0	0.000 KGS	0	1
02/13/2017	ZINCMINI	31MAY2017	0	0	0	196.05	194.40	0	0.000 KGS	0	1
02/13/2017	ZINCMINI	28APR2017	197.95	198.40	196.05	197.10	195.05	29	29.000 KGS	57.31	64
02/13/2017	ZINCMINI	31MAR2017	196.75	198.70	195.30	195.70	196.50	2326	2326.000 KGS	4594.67	2654
02/13/2017	ZINCMINI	28FEB2017	197.00	198.60	195.05	195.50	196.40	34003	34003.000 KGS	67101.54	12009