| Date | Symbol | Expiry Date | Open | High | Low | Close | Previous Close | Volume | Volume(In 000's) | Value | Open Interest |
| 01/03/2017 | ALUMINI | 31MAY2017 | 0 | 0 | 0 | 116.10 | 115.40 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | ALUMINI | 28APR2017 | 0 | 0 | 0 | 115.85 | 115.40 | 0 | 0.000 KGS | 0 | 2 |
| 01/03/2017 | ALUMINI | 31MAR2017 | 116.30 | 116.30 | 115.90 | 116.15 | 115.40 | 3 | 3.000 KGS | 3.48 | 2 |
| 01/03/2017 | ALUMINI | 28FEB2017 | 115.55 | 116.20 | 115.10 | 115.45 | 115.40 | 227 | 227.000 KGS | 262.54 | 215 |
| 01/03/2017 | ALUMINI | 31JAN2017 | 115.10 | 115.90 | 114.85 | 115.25 | 115.40 | 6922 | 6922.000 KGS | 7991.06 | 2589 |
| 01/03/2017 | ALUMINIUM | 31MAY2017 | 0 | 0 | 0 | 115.85 | 115.40 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | ALUMINIUM | 28APR2017 | 0 | 0 | 0 | 115.70 | 115.40 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | ALUMINIUM | 31MAR2017 | 115.30 | 115.30 | 115.30 | 115.30 | 115.40 | 1 | 5.000 KGS | 5.77 | 9 |
| 01/03/2017 | ALUMINIUM | 28FEB2017 | 115.70 | 116.15 | 115.15 | 115.40 | 115.40 | 134 | 670.000 KGS | 775.24 | 118 |
| 01/03/2017 | ALUMINIUM | 31JAN2017 | 115.25 | 116.00 | 114.80 | 115.25 | 115.40 | 3032 | 15160.000 KGS | 17499.40 | 1602 |
| 01/03/2017 | BRCRUDEOIL | 30MAR2017 | 0 | 0 | 0 | 3866.00 | 3925.00 | 0 | 0.000 BBL | 0 | 0 |
| 01/03/2017 | BRCRUDEOIL | 27FEB2017 | 0 | 0 | 0 | 3827.00 | 3889.00 | 0 | 0.000 BBL | 0 | 0 |
| 01/03/2017 | BRCRUDEOIL | 30JAN2017 | 0 | 0 | 0 | 3782.00 | 3844.00 | 0 | 0.000 BBL | 0 | 0 |
| 01/03/2017 | CARDAMOM | 15MAY2017 | 1488.00 | 1518.00 | 1488.00 | 1512.90 | 1474.40 | 6 | 0.600 KGS | 9.08 | 8 |
| 01/03/2017 | CARDAMOM | 13APR2017 | 1522.00 | 1525.00 | 1515.00 | 1519.00 | 1486.60 | 7 | 0.700 KGS | 10.63 | 16 |
| 01/03/2017 | CARDAMOM | 15MAR2017 | 1515.00 | 1518.50 | 1504.00 | 1510.50 | 1498.90 | 71 | 7.100 KGS | 107.34 | 152 |
| 01/03/2017 | CARDAMOM | 15FEB2017 | 1500.00 | 1500.00 | 1465.10 | 1470.00 | 1462.90 | 458 | 45.800 KGS | 675.75 | 801 |
| 01/03/2017 | CARDAMOM | 13JAN2017 | 1411.30 | 1415.00 | 1390.00 | 1407.20 | 1401.90 | 538 | 53.800 KGS | 753.68 | 473 |
| 01/03/2017 | COPPER | 30JUN2017 | 0 | 0 | 0 | 383.90 | 386.15 | 0 | 0.000 KGS | 0 | 16 |
| 01/03/2017 | COPPER | 28APR2017 | 384.20 | 387.50 | 380.00 | 380.15 | 382.10 | 371 | 371.000 KGS | 1426.93 | 511 |
| 01/03/2017 | COPPER | 28FEB2017 | 379.70 | 384.15 | 376.10 | 376.60 | 378.30 | 39470 | 39470.000 KGS | 150375.27 | 14675 |
| 01/03/2017 | COPPERM | 30JUN2017 | 390.40 | 391.20 | 384.85 | 389.20 | 385.55 | 9 | 2.250 KGS | 8.76 | 10 |
| 01/03/2017 | COPPERM | 28APR2017 | 384.90 | 387.40 | 379.85 | 380.20 | 381.80 | 1147 | 286.750 KGS | 1102.59 | 545 |
| 01/03/2017 | COPPERM | 28FEB2017 | 379.65 | 384.20 | 376.15 | 376.55 | 378.10 | 37331 | 9332.750 KGS | 35558.25 | 6279 |
| 01/03/2017 | COTTON | 30JUN2017 | 0 | 0 | 0 | 19550.00 | 19550.00 | 0 | 0.000 BALES | 0 | 0 |
| 01/03/2017 | COTTON | 31MAY2017 | 0 | 0 | 0 | 19400.00 | 19400.00 | 0 | 0.000 BALES | 0 | 0 |
| 01/03/2017 | COTTON | 28APR2017 | 0 | 0 | 0 | 19520.00 | 19520.00 | 0 | 0.000 BALES | 0 | 1 |
| 01/03/2017 | COTTON | 31MAR2017 | 19950.00 | 20100.00 | 19920.00 | 20010.00 | 19890.00 | 377 | 9.425 BALES | 1884.00 | 356 |
| 01/03/2017 | COTTON | 28FEB2017 | 19750.00 | 19960.00 | 19750.00 | 19870.00 | 19730.00 | 1654 | 41.350 BALES | 8205.61 | 4285 |
| 01/03/2017 | COTTON | 31JAN2017 | 19540.00 | 19790.00 | 19540.00 | 19710.00 | 19550.00 | 2688 | 67.200 BALES | 13218.03 | 6571 |
| 01/03/2017 | CPO | 31MAY2017 | 557.30 | 557.30 | 553.00 | 555.60 | 553.90 | 6 | 60.000 KGS | 33.34 | 4 |
| 01/03/2017 | CPO | 28APR2017 | 561.70 | 562.00 | 555.60 | 556.40 | 558.50 | 33 | 330.000 KGS | 184.22 | 44 |
| 01/03/2017 | CPO | 31MAR2017 | 570.00 | 570.00 | 563.20 | 564.10 | 566.00 | 231 | 2310.000 KGS | 1309.09 | 259 |
| 01/03/2017 | CPO | 28FEB2017 | 575.00 | 575.40 | 568.00 | 570.90 | 571.40 | 957 | 9570.000 KGS | 5475.16 | 2262 |
| 01/03/2017 | CPO | 31JAN2017 | 580.30 | 583.70 | 575.50 | 581.50 | 578.80 | 2265 | 22650.000 KGS | 13148.02 | 5133 |
| 01/03/2017 | CRUDEOIL | 19JUN2017 | 3989.00 | 3989.00 | 3930.00 | 3960.00 | 4070.00 | 2 | 0.200 BBL | 7.92 | 2 |
| 01/03/2017 | CRUDEOIL | 19MAY2017 | 0 | 0 | 0 | 3892.00 | 3991.00 | 0 | 0.000 BBL | 0 | 49 |
| 01/03/2017 | CRUDEOIL | 19APR2017 | 3875.00 | 3958.00 | 3780.00 | 3891.00 | 3874.00 | 13 | 1.300 BBL | 50.58 | 44 |
| 01/03/2017 | CRUDEOIL | 20MAR2017 | 3815.00 | 3901.00 | 3718.00 | 3720.00 | 3806.00 | 132 | 13.200 BBL | 505.54 | 302 |
| 01/03/2017 | CRUDEOIL | 17FEB2017 | 3757.00 | 3852.00 | 3651.00 | 3663.00 | 3759.00 | 4852 | 485.200 BBL | 18229.36 | 1387 |
| 01/03/2017 | CRUDEOIL | 19JAN2017 | 3685.00 | 3780.00 | 3552.00 | 3590.00 | 3685.00 | 144492 | 14449.200 BBL | 534021.21 | 8541 |
| 01/03/2017 | CRUDEOILM | 19JUN2017 | 3950.00 | 4000.00 | 3884.00 | 3929.00 | 4044.00 | 8 | 0.080 BBL | 3.14 | 6 |
| 01/03/2017 | CRUDEOILM | 19MAY2017 | 3920.00 | 3990.00 | 3843.00 | 3912.00 | 3970.00 | 8 | 0.080 BBL | 3.13 | 28 |
| 01/03/2017 | CRUDEOILM | 19APR2017 | 3888.00 | 3952.00 | 3800.00 | 3864.00 | 3872.00 | 18 | 0.180 BBL | 7.00 | 37 |
| 01/03/2017 | CRUDEOILM | 20MAR2017 | 3820.00 | 3902.00 | 3715.00 | 3725.00 | 3808.00 | 446 | 4.460 BBL | 170.26 | 268 |
| 01/03/2017 | CRUDEOILM | 17FEB2017 | 3756.00 | 3851.00 | 3650.00 | 3664.00 | 3754.00 | 14258 | 142.580 BBL | 5359.44 | 3048 |
| 01/03/2017 | CRUDEOILM | 19JAN2017 | 3690.00 | 3779.00 | 3575.00 | 3590.00 | 3685.00 | 242758 | 2427.580 BBL | 89707.55 | 19976 |
| 01/03/2017 | GOLD | 05DEC2017 | 0 | 0 | 0 | 27728.00 | 27365.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/03/2017 | GOLD | 05OCT2017 | 0 | 0 | 0 | 27738.00 | 27406.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/03/2017 | GOLD | 04AUG2017 | 0 | 0 | 0 | 27748.00 | 27447.00 | 0 | 0.000 GRMS | 0 | 4 |
| 01/03/2017 | GOLD | 05JUN2017 | 27600.00 | 27610.00 | 27483.00 | 27548.00 | 27534.00 | 20 | 20.000 GRMS | 550.91 | 69 |
| 01/03/2017 | GOLD | 05APR2017 | 27547.00 | 27830.00 | 27424.00 | 27768.00 | 27529.00 | 453 | 453.000 GRMS | 12493.80 | 1812 |
| 01/03/2017 | GOLD | 03FEB2017 | 27568.00 | 27823.00 | 27450.00 | 27778.00 | 27570.00 | 10700 | 10700.000 GRMS | 295422.75 | 6746 |
| 01/03/2017 | GOLDGUINEA | 28APR2017 | 0 | 0 | 0 | 22344.00 | 22291.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/03/2017 | GOLDGUINEA | 31MAR2017 | 0 | 0 | 0 | 22374.00 | 22302.00 | 0 | 0.000 GRMS | 0 | 7 |
| 01/03/2017 | GOLDGUINEA | 28FEB2017 | 22390.00 | 22425.00 | 22298.00 | 22408.00 | 22315.00 | 57 | 0.456 GRMS | 12.75 | 132 |
| 01/03/2017 | GOLDGUINEA | 31JAN2017 | 22340.00 | 22448.00 | 22286.00 | 22438.00 | 22326.00 | 1113 | 8.904 GRMS | 248.90 | 2361 |
| 01/03/2017 | GOLDM | 03MAR2017 | 27615.00 | 27849.00 | 27490.00 | 27804.00 | 27582.00 | 533 | 53.300 GRMS | 1471.98 | 753 |
| 01/03/2017 | GOLDM | 03FEB2017 | 27689.00 | 27896.00 | 27525.00 | 27855.00 | 27644.00 | 14838 | 1483.800 GRMS | 41075.10 | 7182 |
| 01/03/2017 | GOLDM | 05JAN2017 | 27860.00 | 28134.00 | 27770.00 | 28102.00 | 27828.00 | 958 | 95.800 GRMS | 2671.94 | 531 |
| 01/03/2017 | GOLDPETAL | 28APR2017 | 2790.00 | 2790.00 | 2789.00 | 2790.00 | 2787.00 | 2 | 0.002 GRMS | 0.06 | 2 |
| 01/03/2017 | GOLDPETAL | 31MAR2017 | 2802.00 | 2850.00 | 2801.00 | 2821.00 | 2806.00 | 126 | 0.126 GRMS | 3.56 | 558 |
| 01/03/2017 | GOLDPETAL | 28FEB2017 | 2809.00 | 2822.00 | 2796.00 | 2820.00 | 2802.00 | 1293 | 1.293 GRMS | 36.38 | 1800 |
| 01/03/2017 | GOLDPETAL | 31JAN2017 | 2812.00 | 2827.00 | 2805.00 | 2824.00 | 2809.00 | 7393 | 7.393 GRMS | 208.11 | 10559 |
| 01/03/2017 | GOLDPTLDEL | 28APR2017 | 0 | 0 | 0 | 2804.00 | 2786.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/03/2017 | GOLDPTLDEL | 31MAR2017 | 0 | 0 | 0 | 2808.00 | 2793.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/03/2017 | GOLDPTLDEL | 28FEB2017 | 0 | 0 | 0 | 2813.00 | 2801.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/03/2017 | GOLDPTLDEL | 31JAN2017 | 0 | 0 | 0 | 2817.00 | 2808.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/03/2017 | KAPAS | 28APR2017 | 0 | 0 | 0 | 917.70 | 917.70 | 0 | 0.000 KGS | 0 | 6 |
| 01/03/2017 | KAPAS | 31MAR2017 | 0 | 0 | 0 | 902.00 | 902.00 | 0 | 0.000 KGS | 0 | 1 |
| 01/03/2017 | LEAD | 31MAY2017 | 0 | 0 | 0 | 140.45 | 139.70 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | LEAD | 28APR2017 | 0 | 0 | 0 | 139.75 | 138.95 | 0 | 0.000 KGS | 0 | 2 |
| 01/03/2017 | LEAD | 31MAR2017 | 137.40 | 139.90 | 137.40 | 138.65 | 138.30 | 2 | 10.000 KGS | 13.87 | 2 |
| 01/03/2017 | LEAD | 28FEB2017 | 138.35 | 139.50 | 136.05 | 138.50 | 137.60 | 205 | 1025.000 KGS | 1411.67 | 103 |
| 01/03/2017 | LEAD | 31JAN2017 | 136.85 | 138.90 | 135.20 | 137.90 | 136.95 | 15392 | 76960.000 KGS | 105586.09 | 2320 |
| 01/03/2017 | LEADMINI | 31MAY2017 | 0 | 0 | 0 | 140.90 | 139.20 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | LEADMINI | 28APR2017 | 0 | 0 | 0 | 140.05 | 138.55 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | LEADMINI | 31MAR2017 | 0 | 0 | 0 | 139.35 | 138.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | LEADMINI | 28FEB2017 | 136.85 | 139.40 | 135.90 | 138.60 | 137.40 | 634 | 634.000 KGS | 873.58 | 134 |
| 01/03/2017 | LEADMINI | 31JAN2017 | 136.40 | 138.90 | 135.15 | 137.90 | 136.85 | 27945 | 27945.000 KGS | 38338.44 | 2637 |
| 01/03/2017 | MENTHAOIL | 30JUN2017 | 1070.00 | 1070.00 | 1041.00 | 1048.20 | 1066.80 | 15 | 5.400 KGS | 56.85 | 24 |
| 01/03/2017 | MENTHAOIL | 31MAY2017 | 1065.10 | 1065.10 | 1060.30 | 1063.60 | 1087.00 | 4 | 1.440 KGS | 15.32 | 3 |
| 01/03/2017 | MENTHAOIL | 28APR2017 | 0 | 0 | 0 | 1082.60 | 1082.60 | 0 | 0.000 KGS | 0 | 2 |
| 01/03/2017 | MENTHAOIL | 31MAR2017 | 1079.10 | 1079.10 | 1061.80 | 1064.80 | 1079.70 | 39 | 14.040 KGS | 150.17 | 34 |
| 01/03/2017 | MENTHAOIL | 28FEB2017 | 1074.00 | 1074.00 | 1053.70 | 1056.60 | 1074.40 | 277 | 99.720 KGS | 1060.05 | 814 |
| 01/03/2017 | MENTHAOIL | 31JAN2017 | 1071.50 | 1071.50 | 1048.20 | 1052.00 | 1068.40 | 1984 | 714.240 KGS | 7555.97 | 3888 |
| 01/03/2017 | NATURALGAS | 28MAR2017 | 230.80 | 236.30 | 223.00 | 225.80 | 243.50 | 147 | 183.750 mmBtu | 426.39 | 152 |
| 01/03/2017 | NATURALGAS | 23FEB2017 | 246.00 | 246.00 | 226.40 | 228.90 | 249.50 | 4454 | 5567.500 mmBtu | 13043.98 | 469 |
| 01/03/2017 | NATURALGAS | 25JAN2017 | 249.30 | 249.30 | 224.00 | 228.90 | 251.10 | 81972 | 102465.000 mmBtu | 240399.15 | 5141 |
| 01/03/2017 | NICKEL | 31MAY2017 | 0 | 0 | 0 | 709.00 | 715.90 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | NICKEL | 28APR2017 | 0 | 0 | 0 | 702.10 | 709.00 | 0 | 0.000 KGS | 0 | 8 |
| 01/03/2017 | NICKEL | 31MAR2017 | 707.30 | 707.30 | 696.50 | 703.70 | 702.20 | 3 | 0.750 KGS | 5.28 | 19 |
| 01/03/2017 | NICKEL | 28FEB2017 | 702.70 | 707.10 | 685.80 | 689.70 | 696.60 | 1953 | 488.250 KGS | 3399.27 | 1252 |
| 01/03/2017 | NICKEL | 31JAN2017 | 695.00 | 701.90 | 680.10 | 683.80 | 690.70 | 32705 | 8176.250 KGS | 56680.76 | 18637 |
| 01/03/2017 | NICKELM | 31MAY2017 | 0 | 0 | 0 | 707.80 | 718.70 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | NICKELM | 28APR2017 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 1 | 0.100 KGS | 0.71 | 6 |
| 01/03/2017 | NICKELM | 31MAR2017 | 715.00 | 715.00 | 710.00 | 711.70 | 707.80 | 3 | 0.300 KGS | 2.14 | 4 |
| 01/03/2017 | NICKELM | 28FEB2017 | 702.20 | 707.20 | 685.50 | 689.40 | 697.40 | 1787 | 178.700 KGS | 1246.84 | 608 |
| 01/03/2017 | NICKELM | 31JAN2017 | 691.50 | 701.80 | 680.20 | 683.80 | 690.90 | 31963 | 3196.300 KGS | 22165.48 | 12147 |
| 01/03/2017 | SILVER | 05DEC2017 | 0 | 0 | 0 | 42868.00 | 42402.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER | 05SEP2017 | 0 | 0 | 0 | 42014.00 | 41329.00 | 0 | 0.000 KGS | 0 | 15 |
| 01/03/2017 | SILVER | 05JUL2017 | 0 | 0 | 0 | 41433.00 | 40598.00 | 0 | 0.000 KGS | 0 | 8 |
| 01/03/2017 | SILVER | 05MAY2017 | 40152.00 | 41132.00 | 39929.00 | 40861.00 | 39879.00 | 258 | 7.740 KGS | 3133.22 | 794 |
| 01/03/2017 | SILVER | 03MAR2017 | 39350.00 | 40570.00 | 39250.00 | 40270.00 | 39136.00 | 23030 | 690.900 KGS | 274962.24 | 12815 |
| 01/03/2017 | SILVER1000 | 29DEC2017 | 0 | 0 | 0 | 43615.00 | 43057.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 30NOV2017 | 0 | 0 | 0 | 43313.00 | 42733.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 31OCT2017 | 0 | 0 | 0 | 43000.00 | 42398.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 29SEP2017 | 0 | 0 | 0 | 42667.00 | 42041.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 31AUG2017 | 0 | 0 | 0 | 42364.00 | 41717.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 31JUL2017 | 0 | 0 | 0 | 42041.00 | 41370.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 30JUN2017 | 0 | 0 | 0 | 41718.00 | 41024.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 31MAY2017 | 0 | 0 | 0 | 41405.00 | 40689.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 28APR2017 | 0 | 0 | 0 | 41062.00 | 40321.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 31MAR2017 | 0 | 0 | 0 | 40770.00 | 40008.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 28FEB2017 | 0 | 0 | 0 | 40447.00 | 39662.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVER1000 | 31JAN2017 | 0 | 0 | 0 | 40155.00 | 39349.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | SILVERM | 30NOV2017 | 0 | 0 | 0 | 43064.00 | 41800.00 | 0 | 0.000 KGS | 0 | 7 |
| 01/03/2017 | SILVERM | 31AUG2017 | 0 | 0 | 0 | 42148.00 | 41217.00 | 0 | 0.000 KGS | 0 | 6 |
| 01/03/2017 | SILVERM | 30JUN2017 | 40986.00 | 41650.00 | 40986.00 | 41453.00 | 40595.00 | 11 | 0.055 KGS | 22.78 | 24 |
| 01/03/2017 | SILVERM | 28APR2017 | 40117.00 | 41130.00 | 39909.00 | 40890.00 | 39828.00 | 788 | 3.940 KGS | 1594.35 | 585 |
| 01/03/2017 | SILVERM | 28FEB2017 | 39362.00 | 40570.00 | 39266.00 | 40296.00 | 39172.00 | 38438 | 192.190 KGS | 76521.62 | 13755 |
| 01/03/2017 | SILVERMIC | 31AUG2017 | 41350.00 | 42200.00 | 41350.00 | 41917.00 | 41209.00 | 12 | 0.012 KGS | 5.03 | 40 |
| 01/03/2017 | SILVERMIC | 30JUN2017 | 40800.00 | 41700.00 | 40650.00 | 41579.00 | 40530.00 | 95 | 0.095 KGS | 39.23 | 239 |
| 01/03/2017 | SILVERMIC | 28APR2017 | 39975.00 | 41120.00 | 39922.00 | 40908.00 | 39836.00 | 3370 | 3.370 KGS | 1364.35 | 2244 |
| 01/03/2017 | SILVERMIC | 28FEB2017 | 39267.00 | 40580.00 | 39267.00 | 40293.00 | 39177.00 | 78167 | 78.167 KGS | 31128.91 | 31946 |
| 01/03/2017 | ZINC | 31MAY2017 | 0 | 0 | 0 | 173.85 | 175.65 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | ZINC | 28APR2017 | 0 | 0 | 0 | 173.35 | 175.15 | 0 | 0.000 KGS | 0 | 1 |
| 01/03/2017 | ZINC | 31MAR2017 | 173.95 | 176.30 | 173.60 | 174.60 | 174.75 | 3 | 15.000 KGS | 26.19 | 5 |
| 01/03/2017 | ZINC | 28FEB2017 | 175.05 | 176.25 | 172.05 | 172.55 | 174.35 | 650 | 3250.000 KGS | 5668.90 | 444 |
| 01/03/2017 | ZINC | 31JAN2017 | 173.90 | 175.80 | 171.65 | 172.15 | 173.95 | 20692 | 103460.000 KGS | 179865.71 | 5172 |
| 01/03/2017 | ZINCMINI | 31MAY2017 | 0 | 0 | 0 | 174.25 | 174.45 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | ZINCMINI | 28APR2017 | 0 | 0 | 0 | 173.70 | 174.35 | 0 | 0.000 KGS | 0 | 0 |
| 01/03/2017 | ZINCMINI | 31MAR2017 | 0 | 0 | 0 | 173.20 | 174.25 | 0 | 0.000 KGS | 0 | 6 |
| 01/03/2017 | ZINCMINI | 28FEB2017 | 174.35 | 176.35 | 172.15 | 172.65 | 174.15 | 1837 | 1837.000 KGS | 3205.33 | 728 |
| 01/03/2017 | ZINCMINI | 31JAN2017 | 174.20 | 175.80 | 171.65 | 172.15 | 174.05 | 35406 | 35406.000 KGS | 61558.68 | 5842 |