| Date | Symbol | Expiry Date | Open | High | Low | Close | Previous Close | Volume | Volume(In 000's) | Value | Open Interest |
| 01/12/2017 | ALUMINI | 31MAY2017 | 0 | 0 | 0 | 122.35 | 119.75 | 0 | 0.000 KGS | 0 | 2 |
| 01/12/2017 | ALUMINI | 28APR2017 | 0 | 0 | 0 | 122.10 | 119.70 | 0 | 0.000 KGS | 0 | 2 |
| 01/12/2017 | ALUMINI | 31MAR2017 | 120.60 | 121.80 | 120.60 | 121.15 | 119.35 | 5 | 5.000 KGS | 6.06 | 18 |
| 01/12/2017 | ALUMINI | 28FEB2017 | 120.00 | 121.90 | 119.20 | 121.70 | 119.60 | 1150 | 1150.000 KGS | 1389.78 | 906 |
| 01/12/2017 | ALUMINI | 31JAN2017 | 119.60 | 121.85 | 119.10 | 121.50 | 119.55 | 15094 | 15094.000 KGS | 18235.21 | 4153 |
| 01/12/2017 | ALUMINIUM | 31MAY2017 | 0 | 0 | 0 | 122.35 | 119.55 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | ALUMINIUM | 28APR2017 | 0 | 0 | 0 | 122.10 | 119.55 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | ALUMINIUM | 31MAR2017 | 121.30 | 121.70 | 121.30 | 121.45 | 119.40 | 5 | 25.000 KGS | 30.37 | 21 |
| 01/12/2017 | ALUMINIUM | 28FEB2017 | 119.30 | 121.90 | 119.30 | 121.70 | 119.55 | 882 | 4410.000 KGS | 5330.65 | 1211 |
| 01/12/2017 | ALUMINIUM | 31JAN2017 | 119.10 | 121.90 | 119.05 | 121.50 | 119.55 | 5786 | 28930.000 KGS | 34971.04 | 2479 |
| 01/12/2017 | BRCRUDEOIL | 30MAR2017 | 0 | 0 | 0 | 3885.00 | 3860.00 | 0 | 0.000 BBL | 0 | 0 |
| 01/12/2017 | BRCRUDEOIL | 27FEB2017 | 0 | 0 | 0 | 3852.00 | 3825.00 | 0 | 0.000 BBL | 0 | 0 |
| 01/12/2017 | BRCRUDEOIL | 30JAN2017 | 0 | 0 | 0 | 3819.00 | 3788.00 | 0 | 0.000 BBL | 0 | 0 |
| 01/12/2017 | CARDAMOM | 15MAY2017 | 1570.00 | 1570.00 | 1570.00 | 1570.00 | 1579.20 | 1 | 0.100 KGS | 1.57 | 17 |
| 01/12/2017 | CARDAMOM | 13APR2017 | 1539.80 | 1544.80 | 1539.80 | 1542.30 | 1541.00 | 2 | 0.200 KGS | 3.08 | 19 |
| 01/12/2017 | CARDAMOM | 15MAR2017 | 1510.00 | 1522.90 | 1500.00 | 1512.10 | 1503.30 | 35 | 3.500 KGS | 52.96 | 305 |
| 01/12/2017 | CARDAMOM | 15FEB2017 | 1468.10 | 1483.70 | 1456.10 | 1469.30 | 1464.20 | 186 | 18.600 KGS | 274.13 | 720 |
| 01/12/2017 | CARDAMOM | 13JAN2017 | 1470.00 | 1470.00 | 1460.00 | 1462.00 | 1477.70 | 19 | 1.900 KGS | 27.79 | 90 |
| 01/12/2017 | CASTORSEED | 19MAY2017 | 0 | 0 | 0 | 4310.00 | 4310.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | CASTORSEED | 20APR2017 | 0 | 0 | 0 | 4270.00 | 4270.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | CASTORSEED | 20MAR2017 | 4237.00 | 4261.00 | 4182.00 | 4217.00 | 4196.00 | 43 | 430.000 KGS | 181.46 | 22 |
| 01/12/2017 | CASTORSEED | 20FEB2017 | 4168.00 | 4236.00 | 4145.00 | 4175.00 | 4166.00 | 315 | 3150.000 KGS | 1320.63 | 121 |
| 01/12/2017 | COPPER | 30JUN2017 | 401.30 | 407.00 | 401.30 | 402.75 | 402.10 | 7 | 7.000 KGS | 28.19 | 16 |
| 01/12/2017 | COPPER | 28APR2017 | 395.60 | 405.25 | 395.25 | 404.70 | 396.15 | 620 | 620.000 KGS | 2481.61 | 734 |
| 01/12/2017 | COPPER | 28FEB2017 | 392.15 | 402.50 | 391.85 | 401.90 | 393.25 | 55257 | 55257.000 KGS | 219439.74 | 19985 |
| 01/12/2017 | COPPERM | 30JUN2017 | 400.65 | 408.75 | 400.65 | 405.55 | 401.85 | 12 | 3.000 KGS | 12.15 | 16 |
| 01/12/2017 | COPPERM | 28APR2017 | 395.75 | 405.20 | 395.20 | 404.70 | 396.40 | 1383 | 345.750 KGS | 1384.48 | 814 |
| 01/12/2017 | COPPERM | 28FEB2017 | 394.80 | 402.50 | 392.10 | 401.90 | 393.30 | 43382 | 10845.500 KGS | 43076.22 | 7608 |
| 01/12/2017 | COTTON | 30JUN2017 | 0 | 0 | 0 | 20750.00 | 20750.00 | 0 | 0.000 BALES | 0 | 0 |
| 01/12/2017 | COTTON | 31MAY2017 | 20980.00 | 21000.00 | 20980.00 | 20990.00 | 20730.00 | 3 | 0.075 BALES | 15.75 | 29 |
| 01/12/2017 | COTTON | 28APR2017 | 20820.00 | 20990.00 | 20820.00 | 20930.00 | 20900.00 | 58 | 1.450 BALES | 302.95 | 86 |
| 01/12/2017 | COTTON | 31MAR2017 | 20650.00 | 20820.00 | 20620.00 | 20690.00 | 20690.00 | 690 | 17.250 BALES | 3570.47 | 1350 |
| 01/12/2017 | COTTON | 28FEB2017 | 20500.00 | 20670.00 | 20460.00 | 20550.00 | 20560.00 | 2471 | 61.775 BALES | 12696.13 | 6968 |
| 01/12/2017 | COTTON | 31JAN2017 | 20380.00 | 20500.00 | 20310.00 | 20390.00 | 20410.00 | 2458 | 61.450 BALES | 12533.03 | 4914 |
| 01/12/2017 | CPO | 31MAY2017 | 562.20 | 563.10 | 560.70 | 562.20 | 562.60 | 6 | 60.000 KGS | 33.73 | 7 |
| 01/12/2017 | CPO | 28APR2017 | 570.00 | 570.00 | 567.20 | 567.90 | 568.10 | 9 | 90.000 KGS | 51.11 | 30 |
| 01/12/2017 | CPO | 31MAR2017 | 575.00 | 575.40 | 572.40 | 573.40 | 573.00 | 104 | 1040.000 KGS | 596.48 | 383 |
| 01/12/2017 | CPO | 28FEB2017 | 580.00 | 582.10 | 579.50 | 580.00 | 581.40 | 619 | 6190.000 KGS | 3592.99 | 1937 |
| 01/12/2017 | CPO | 31JAN2017 | 588.00 | 590.00 | 587.00 | 587.70 | 588.80 | 722 | 7220.000 KGS | 4246.54 | 4808 |
| 01/12/2017 | CRUDEOIL | 19JUN2017 | 3890.00 | 3932.00 | 3885.00 | 3906.00 | 3837.00 | 4 | 0.400 BBL | 15.63 | 6 |
| 01/12/2017 | CRUDEOIL | 19MAY2017 | 0 | 0 | 0 | 3890.00 | 3794.00 | 0 | 0.000 BBL | 0 | 54 |
| 01/12/2017 | CRUDEOIL | 19APR2017 | 3753.00 | 3787.00 | 3753.00 | 3766.00 | 3770.00 | 3 | 0.300 BBL | 11.30 | 59 |
| 01/12/2017 | CRUDEOIL | 20MAR2017 | 3684.00 | 3764.00 | 3684.00 | 3737.00 | 3716.00 | 133 | 13.300 BBL | 495.73 | 685 |
| 01/12/2017 | CRUDEOIL | 17FEB2017 | 3626.00 | 3710.00 | 3618.00 | 3680.00 | 3658.00 | 4856 | 485.600 BBL | 17795.99 | 1996 |
| 01/12/2017 | CRUDEOIL | 19JAN2017 | 3565.00 | 3644.00 | 3550.00 | 3613.00 | 3589.00 | 123006 | 12300.600 BBL | 442731.06 | 9269 |
| 01/12/2017 | CRUDEOILM | 19JUN2017 | 3900.00 | 3900.00 | 3900.00 | 3900.00 | 3860.00 | 1 | 0.010 BBL | 0.39 | 6 |
| 01/12/2017 | CRUDEOILM | 19MAY2017 | 3860.00 | 3860.00 | 3860.00 | 3860.00 | 3775.00 | 1 | 0.010 BBL | 0.39 | 29 |
| 01/12/2017 | CRUDEOILM | 19APR2017 | 3798.00 | 3815.00 | 3752.00 | 3788.00 | 3758.00 | 3 | 0.030 BBL | 1.14 | 37 |
| 01/12/2017 | CRUDEOILM | 20MAR2017 | 3686.00 | 3764.00 | 3679.00 | 3741.00 | 3717.00 | 612 | 6.120 BBL | 227.95 | 512 |
| 01/12/2017 | CRUDEOILM | 17FEB2017 | 3643.00 | 3709.00 | 3618.00 | 3680.00 | 3658.00 | 13943 | 139.430 BBL | 5111.50 | 5083 |
| 01/12/2017 | CRUDEOILM | 19JAN2017 | 3581.00 | 3643.00 | 3550.00 | 3613.00 | 3590.00 | 201280 | 2012.800 BBL | 72447.03 | 20547 |
| 01/12/2017 | GOLD | 05DEC2017 | 0 | 0 | 0 | 28393.00 | 28375.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/12/2017 | GOLD | 05OCT2017 | 0 | 0 | 0 | 28393.00 | 28360.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/12/2017 | GOLD | 04AUG2017 | 0 | 0 | 0 | 28393.00 | 28344.00 | 0 | 0.000 GRMS | 0 | 4 |
| 01/12/2017 | GOLD | 05JUN2017 | 28418.00 | 28581.00 | 28417.00 | 28567.00 | 28330.00 | 17 | 17.000 GRMS | 484.83 | 122 |
| 01/12/2017 | GOLD | 05APR2017 | 28377.00 | 28528.00 | 28344.00 | 28393.00 | 28315.00 | 512 | 512.000 GRMS | 14556.84 | 2488 |
| 01/12/2017 | GOLD | 03FEB2017 | 28350.00 | 28520.00 | 28337.00 | 28393.00 | 28300.00 | 9725 | 9725.000 GRMS | 276442.71 | 7283 |
| 01/12/2017 | GOLDGUINEA | 28APR2017 | 0 | 0 | 0 | 22869.00 | 22913.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/12/2017 | GOLDGUINEA | 31MAR2017 | 0 | 0 | 0 | 23011.00 | 23040.00 | 0 | 0.000 GRMS | 0 | 7 |
| 01/12/2017 | GOLDGUINEA | 28FEB2017 | 23115.00 | 23235.00 | 23109.00 | 23169.00 | 23019.00 | 167 | 1.336 GRMS | 38.69 | 317 |
| 01/12/2017 | GOLDGUINEA | 31JAN2017 | 23198.00 | 23345.00 | 23091.00 | 23311.00 | 23069.00 | 1410 | 11.280 GRMS | 327.89 | 1528 |
| 01/12/2017 | GOLDM | 05APR2017 | 28400.00 | 28579.00 | 28400.00 | 28537.00 | 28296.00 | 38 | 3.800 GRMS | 108.34 | 75 |
| 01/12/2017 | GOLDM | 03MAR2017 | 28370.00 | 28510.00 | 28350.00 | 28417.00 | 28310.00 | 631 | 63.100 GRMS | 1794.07 | 974 |
| 01/12/2017 | GOLDM | 03FEB2017 | 28398.00 | 28565.00 | 28392.00 | 28463.00 | 28353.00 | 12927 | 1292.700 GRMS | 36813.78 | 7439 |
| 01/12/2017 | GOLDPETAL | 28APR2017 | 0 | 0 | 0 | 2886.00 | 2867.00 | 0 | 0.000 GRMS | 0 | 24 |
| 01/12/2017 | GOLDPETAL | 31MAR2017 | 2880.00 | 2895.00 | 2876.00 | 2889.00 | 2873.00 | 305 | 0.305 GRMS | 8.80 | 850 |
| 01/12/2017 | GOLDPETAL | 28FEB2017 | 2875.00 | 2889.00 | 2875.00 | 2886.00 | 2871.00 | 1347 | 1.347 GRMS | 38.83 | 3022 |
| 01/12/2017 | GOLDPETAL | 31JAN2017 | 2873.00 | 2889.00 | 2872.00 | 2886.00 | 2872.00 | 6024 | 6.024 GRMS | 173.65 | 9078 |
| 01/12/2017 | GOLDPTLDEL | 28APR2017 | 0 | 0 | 0 | 2881.00 | 2864.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/12/2017 | GOLDPTLDEL | 31MAR2017 | 0 | 0 | 0 | 2881.00 | 2865.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/12/2017 | GOLDPTLDEL | 28FEB2017 | 0 | 0 | 0 | 2881.00 | 2867.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/12/2017 | GOLDPTLDEL | 31JAN2017 | 0 | 0 | 0 | 2881.00 | 2868.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/12/2017 | KAPAS | 28APR2017 | 0 | 0 | 0 | 917.70 | 917.70 | 0 | 0.000 KGS | 0 | 6 |
| 01/12/2017 | KAPAS | 31MAR2017 | 0 | 0 | 0 | 902.00 | 902.00 | 0 | 0.000 KGS | 0 | 1 |
| 01/12/2017 | LEAD | 31MAY2017 | 0 | 0 | 0 | 152.55 | 149.20 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | LEAD | 28APR2017 | 150.90 | 151.60 | 150.90 | 151.25 | 148.25 | 2 | 10.000 KGS | 15.13 | 2 |
| 01/12/2017 | LEAD | 31MAR2017 | 148.00 | 150.55 | 148.00 | 149.75 | 147.45 | 5 | 25.000 KGS | 37.44 | 2 |
| 01/12/2017 | LEAD | 28FEB2017 | 145.80 | 151.20 | 145.30 | 150.95 | 146.60 | 298 | 1490.000 KGS | 2214.27 | 190 |
| 01/12/2017 | LEAD | 31JAN2017 | 145.40 | 150.80 | 144.60 | 150.45 | 145.80 | 14651 | 73255.000 KGS | 108275.00 | 2203 |
| 01/12/2017 | LEADMINI | 31MAY2017 | 0 | 0 | 0 | 152.55 | 148.55 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | LEADMINI | 28APR2017 | 0 | 0 | 0 | 152.00 | 147.80 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | LEADMINI | 31MAR2017 | 0 | 0 | 0 | 151.50 | 147.15 | 0 | 0.000 KGS | 0 | 1 |
| 01/12/2017 | LEADMINI | 28FEB2017 | 145.80 | 151.25 | 145.35 | 150.95 | 146.45 | 944 | 944.000 KGS | 1401.12 | 436 |
| 01/12/2017 | LEADMINI | 31JAN2017 | 145.50 | 150.70 | 144.60 | 150.45 | 145.80 | 27403 | 27403.000 KGS | 40486.58 | 3164 |
| 01/12/2017 | MENTHAOIL | 30JUN2017 | 1024.00 | 1025.00 | 1020.00 | 1022.10 | 1025.70 | 14 | 5.040 KGS | 51.52 | 58 |
| 01/12/2017 | MENTHAOIL | 31MAY2017 | 0 | 0 | 0 | 1046.90 | 1046.90 | 0 | 0.000 KGS | 0 | 2 |
| 01/12/2017 | MENTHAOIL | 28APR2017 | 0 | 0 | 0 | 1049.00 | 1049.00 | 0 | 0.000 KGS | 0 | 2 |
| 01/12/2017 | MENTHAOIL | 31MAR2017 | 1037.20 | 1048.00 | 1037.20 | 1044.20 | 1037.50 | 36 | 12.960 KGS | 134.90 | 113 |
| 01/12/2017 | MENTHAOIL | 28FEB2017 | 1034.00 | 1043.00 | 1031.00 | 1039.70 | 1034.90 | 189 | 68.040 KGS | 705.28 | 1133 |
| 01/12/2017 | MENTHAOIL | 31JAN2017 | 1025.40 | 1037.40 | 1023.40 | 1032.10 | 1026.60 | 1440 | 518.400 KGS | 5338.33 | 3515 |
| 01/12/2017 | NATURALGAS | 28MAR2017 | 226.90 | 234.00 | 225.70 | 230.70 | 224.40 | 335 | 418.750 mmBtu | 962.95 | 205 |
| 01/12/2017 | NATURALGAS | 23FEB2017 | 226.30 | 234.50 | 225.20 | 230.80 | 223.60 | 3886 | 4857.500 mmBtu | 11154.31 | 706 |
| 01/12/2017 | NATURALGAS | 25JAN2017 | 223.70 | 234.90 | 223.70 | 231.60 | 223.10 | 61005 | 76256.250 mmBtu | 175018.57 | 3385 |
| 01/12/2017 | NICKEL | 31MAY2017 | 0 | 0 | 0 | 724.50 | 714.70 | 0 | 0.000 KGS | 0 | 1 |
| 01/12/2017 | NICKEL | 28APR2017 | 714.10 | 714.10 | 714.10 | 714.10 | 707.70 | 1 | 0.250 KGS | 1.79 | 9 |
| 01/12/2017 | NICKEL | 31MAR2017 | 701.30 | 712.90 | 686.10 | 711.70 | 729.80 | 104 | 26.000 KGS | 181.54 | 48 |
| 01/12/2017 | NICKEL | 28FEB2017 | 693.00 | 709.00 | 667.00 | 707.10 | 694.70 | 2799 | 699.750 KGS | 4822.08 | 1952 |
| 01/12/2017 | NICKEL | 31JAN2017 | 690.00 | 704.10 | 661.10 | 701.80 | 688.60 | 79602 | 19900.500 KGS | 136236.59 | 16100 |
| 01/12/2017 | NICKELM | 31MAY2017 | 0 | 0 | 0 | 723.50 | 714.40 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | NICKELM | 28APR2017 | 0 | 0 | 0 | 717.50 | 707.30 | 0 | 0.000 KGS | 0 | 6 |
| 01/12/2017 | NICKELM | 31MAR2017 | 704.40 | 715.50 | 676.50 | 708.10 | 704.40 | 46 | 4.600 KGS | 32.16 | 28 |
| 01/12/2017 | NICKELM | 28FEB2017 | 691.00 | 709.00 | 667.00 | 706.80 | 694.70 | 4430 | 443.000 KGS | 3060.65 | 990 |
| 01/12/2017 | NICKELM | 31JAN2017 | 690.00 | 703.80 | 661.20 | 701.70 | 688.70 | 71535 | 7153.500 KGS | 49046.36 | 8869 |
| 01/12/2017 | SILVER | 05DEC2017 | 0 | 0 | 0 | 43373.00 | 43624.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER | 05SEP2017 | 0 | 0 | 0 | 42547.00 | 42764.00 | 0 | 0.000 KGS | 0 | 14 |
| 01/12/2017 | SILVER | 05JUL2017 | 0 | 0 | 0 | 41984.00 | 42179.00 | 0 | 0.000 KGS | 0 | 9 |
| 01/12/2017 | SILVER | 05MAY2017 | 41642.00 | 41862.00 | 41394.00 | 41431.00 | 41603.00 | 118 | 3.540 KGS | 1475.16 | 819 |
| 01/12/2017 | SILVER | 03MAR2017 | 41023.00 | 41313.00 | 40770.00 | 40859.00 | 41008.00 | 14954 | 448.620 KGS | 184367.41 | 13725 |
| 01/12/2017 | SILVER1000 | 29DEC2017 | 0 | 0 | 0 | 43938.00 | 44408.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 30NOV2017 | 0 | 0 | 0 | 43654.00 | 44112.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 31OCT2017 | 0 | 0 | 0 | 43361.00 | 43806.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 29SEP2017 | 0 | 0 | 0 | 43048.00 | 43480.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 31AUG2017 | 0 | 0 | 0 | 42764.00 | 43184.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 31JUL2017 | 0 | 0 | 0 | 42461.00 | 42868.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 30JUN2017 | 0 | 0 | 0 | 42158.00 | 42551.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 31MAY2017 | 0 | 0 | 0 | 41864.00 | 42245.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 28APR2017 | 0 | 0 | 0 | 41542.00 | 41909.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 31MAR2017 | 0 | 0 | 0 | 41268.00 | 41623.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 28FEB2017 | 0 | 0 | 0 | 40965.00 | 41307.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVER1000 | 31JAN2017 | 0 | 0 | 0 | 40691.00 | 41021.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | SILVERM | 30NOV2017 | 0 | 0 | 0 | 43589.00 | 43827.00 | 0 | 0.000 KGS | 0 | 8 |
| 01/12/2017 | SILVERM | 31AUG2017 | 42798.00 | 42798.00 | 42678.00 | 42738.00 | 42894.00 | 2 | 0.010 KGS | 4.27 | 7 |
| 01/12/2017 | SILVERM | 30JUN2017 | 42301.00 | 42301.00 | 42267.00 | 42284.00 | 42259.00 | 2 | 0.010 KGS | 4.23 | 24 |
| 01/12/2017 | SILVERM | 28APR2017 | 41661.00 | 41886.00 | 41400.00 | 41459.00 | 41613.00 | 679 | 3.395 KGS | 1415.22 | 623 |
| 01/12/2017 | SILVERM | 28FEB2017 | 41000.00 | 41316.00 | 40801.00 | 40877.00 | 41008.00 | 23781 | 118.905 KGS | 48882.75 | 12201 |
| 01/12/2017 | SILVERMIC | 31AUG2017 | 42805.00 | 42849.00 | 42805.00 | 42834.00 | 42872.00 | 3 | 0.003 KGS | 1.29 | 50 |
| 01/12/2017 | SILVERMIC | 30JUN2017 | 42215.00 | 42428.00 | 42023.00 | 42128.00 | 42050.00 | 45 | 0.045 KGS | 19.01 | 267 |
| 01/12/2017 | SILVERMIC | 28APR2017 | 41600.00 | 41888.00 | 41400.00 | 41460.00 | 41597.00 | 1560 | 1.560 KGS | 650.29 | 2218 |
| 01/12/2017 | SILVERMIC | 28FEB2017 | 41100.00 | 41310.00 | 40808.00 | 40883.00 | 40995.00 | 44715 | 44.715 KGS | 18381.01 | 29238 |
| 01/12/2017 | ZINC | 31MAY2017 | 0 | 0 | 0 | 188.00 | 185.70 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | ZINC | 28APR2017 | 0 | 0 | 0 | 187.45 | 185.15 | 0 | 0.000 KGS | 0 | 1 |
| 01/12/2017 | ZINC | 31MAR2017 | 186.55 | 186.90 | 186.55 | 186.75 | 186.55 | 2 | 10.000 KGS | 18.67 | 102 |
| 01/12/2017 | ZINC | 28FEB2017 | 183.30 | 187.20 | 182.95 | 186.55 | 184.10 | 384 | 1920.000 KGS | 3567.93 | 873 |
| 01/12/2017 | ZINC | 31JAN2017 | 183.40 | 186.95 | 182.70 | 186.10 | 183.60 | 21226 | 106130.000 KGS | 196576.38 | 6083 |
| 01/12/2017 | ZINCMINI | 31MAY2017 | 0 | 0 | 0 | 187.65 | 185.50 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | ZINCMINI | 28APR2017 | 0 | 0 | 0 | 187.20 | 184.95 | 0 | 0.000 KGS | 0 | 0 |
| 01/12/2017 | ZINCMINI | 31MAR2017 | 184.15 | 187.40 | 184.15 | 186.70 | 185.95 | 34 | 34.000 KGS | 63.34 | 90 |
| 01/12/2017 | ZINCMINI | 28FEB2017 | 183.15 | 187.25 | 183.15 | 186.50 | 184.05 | 1738 | 1738.000 KGS | 3226.39 | 2005 |
| 01/12/2017 | ZINCMINI | 31JAN2017 | 183.10 | 186.90 | 182.70 | 186.15 | 183.60 | 34702 | 34702.000 KGS | 64261.75 | 7611 |