| Date | Symbol | Expiry Date | Open | High | Low | Close | Previous Close | Volume | Volume(In 000's) | Value | Open Interest |
| 01/27/2017 | ALUMINI | 31MAY2017 | 0 | 0 | 0 | 123.80 | 124.90 | 0 | 0.000 KGS | 0 | 2 |
| 01/27/2017 | ALUMINI | 28APR2017 | 0 | 0 | 0 | 123.85 | 124.90 | 0 | 0.000 KGS | 0 | 2 |
| 01/27/2017 | ALUMINI | 31MAR2017 | 124.50 | 124.50 | 123.50 | 124.00 | 124.95 | 77 | 77.000 KGS | 95.48 | 119 |
| 01/27/2017 | ALUMINI | 28FEB2017 | 124.50 | 124.55 | 123.25 | 124.00 | 124.90 | 1974 | 1974.000 KGS | 2446.10 | 2099 |
| 01/27/2017 | ALUMINI | 31JAN2017 | 124.45 | 124.55 | 123.05 | 124.05 | 124.90 | 9312 | 9312.000 KGS | 11532.25 | 2381 |
| 01/27/2017 | ALUMINIUM | 31MAY2017 | 0 | 0 | 0 | 123.45 | 125.05 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | ALUMINIUM | 28APR2017 | 0 | 0 | 0 | 123.60 | 125.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | ALUMINIUM | 31MAR2017 | 124.45 | 124.75 | 123.60 | 124.25 | 125.05 | 27 | 135.000 KGS | 168.00 | 63 |
| 01/27/2017 | ALUMINIUM | 28FEB2017 | 124.25 | 124.50 | 123.25 | 123.95 | 124.90 | 940 | 4700.000 KGS | 5824.04 | 1738 |
| 01/27/2017 | ALUMINIUM | 31JAN2017 | 124.65 | 124.65 | 123.05 | 124.10 | 124.85 | 4314 | 21570.000 KGS | 26715.23 | 1484 |
| 01/27/2017 | BRCRUDEOIL | 30MAR2017 | 0 | 0 | 0 | 3799.00 | 3830.00 | 0 | 0.000 BBL | 0 | 0 |
| 01/27/2017 | BRCRUDEOIL | 27FEB2017 | 0 | 0 | 0 | 3775.00 | 3800.00 | 0 | 0.000 BBL | 0 | 0 |
| 01/27/2017 | BRCRUDEOIL | 30JAN2017 | 0 | 0 | 0 | 3759.00 | 3775.00 | 0 | 0.000 BBL | 0 | 0 |
| 01/27/2017 | CARDAMOM | 15JUN2017 | 0 | 0 | 0 | 1510.00 | 1510.00 | 0 | 0.000 KGS | 0 | 9 |
| 01/27/2017 | CARDAMOM | 15MAY2017 | 1550.00 | 1563.80 | 1549.00 | 1558.20 | 1543.60 | 6 | 0.600 KGS | 9.35 | 26 |
| 01/27/2017 | CARDAMOM | 13APR2017 | 1540.00 | 1556.70 | 1525.60 | 1534.70 | 1537.90 | 35 | 3.500 KGS | 54.05 | 114 |
| 01/27/2017 | CARDAMOM | 15MAR2017 | 1480.00 | 1521.90 | 1480.00 | 1490.40 | 1494.30 | 296 | 29.600 KGS | 444.26 | 519 |
| 01/27/2017 | CARDAMOM | 15FEB2017 | 1469.90 | 1480.00 | 1456.20 | 1465.20 | 1457.80 | 421 | 42.100 KGS | 617.82 | 815 |
| 01/27/2017 | CASTORSEED | 19MAY2017 | 0 | 0 | 0 | 4145.00 | 4145.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | CASTORSEED | 20APR2017 | 0 | 0 | 0 | 4110.00 | 4110.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | CASTORSEED | 20MAR2017 | 4057.00 | 4074.00 | 4045.00 | 4070.00 | 4041.00 | 20 | 200.000 KGS | 81.39 | 36 |
| 01/27/2017 | CASTORSEED | 20FEB2017 | 4005.00 | 4103.00 | 4005.00 | 4018.00 | 4011.00 | 42 | 420.000 KGS | 169.48 | 58 |
| 01/27/2017 | COPPER | 30JUN2017 | 407.45 | 409.50 | 406.95 | 408.30 | 412.95 | 6 | 6.000 KGS | 24.50 | 23 |
| 01/27/2017 | COPPER | 28APR2017 | 406.25 | 407.30 | 402.80 | 407.05 | 409.65 | 392 | 392.000 KGS | 1586.27 | 921 |
| 01/27/2017 | COPPER | 28FEB2017 | 405.00 | 405.00 | 399.85 | 404.40 | 406.95 | 32774 | 32774.000 KGS | 131824.86 | 18818 |
| 01/27/2017 | COPPERM | 30JUN2017 | 407.00 | 410.00 | 406.35 | 409.45 | 412.00 | 32 | 8.000 KGS | 32.66 | 61 |
| 01/27/2017 | COPPERM | 28APR2017 | 407.00 | 407.10 | 402.00 | 406.90 | 409.45 | 1158 | 289.500 KGS | 1171.67 | 917 |
| 01/27/2017 | COPPERM | 28FEB2017 | 406.40 | 406.40 | 400.00 | 404.40 | 406.95 | 29160 | 7290.000 KGS | 29317.67 | 7172 |
| 01/27/2017 | COTTON | 30JUN2017 | 0 | 0 | 0 | 20750.00 | 20750.00 | 0 | 0.000 BALES | 0 | 0 |
| 01/27/2017 | COTTON | 31MAY2017 | 21000.00 | 21000.00 | 20950.00 | 20980.00 | 21040.00 | 3 | 0.075 BALES | 15.73 | 47 |
| 01/27/2017 | COTTON | 28APR2017 | 20820.00 | 20870.00 | 20750.00 | 20810.00 | 20860.00 | 25 | 0.625 BALES | 130.11 | 450 |
| 01/27/2017 | COTTON | 31MAR2017 | 20710.00 | 20720.00 | 20570.00 | 20690.00 | 20680.00 | 1021 | 25.525 BALES | 5267.29 | 3960 |
| 01/27/2017 | COTTON | 28FEB2017 | 20500.00 | 20560.00 | 20400.00 | 20520.00 | 20520.00 | 2796 | 69.900 BALES | 14308.03 | 8660 |
| 01/27/2017 | COTTON | 31JAN2017 | 20440.00 | 20540.00 | 20340.00 | 20520.00 | 20450.00 | 609 | 15.225 BALES | 3114.48 | 755 |
| 01/27/2017 | CPO | 31MAY2017 | 561.30 | 561.30 | 553.50 | 556.00 | 570.50 | 31 | 310.000 KGS | 173.04 | 39 |
| 01/27/2017 | CPO | 28APR2017 | 567.50 | 567.80 | 559.70 | 562.70 | 572.60 | 48 | 480.000 KGS | 270.27 | 72 |
| 01/27/2017 | CPO | 31MAR2017 | 575.00 | 575.00 | 566.30 | 566.80 | 579.30 | 469 | 4690.000 KGS | 2671.56 | 843 |
| 01/27/2017 | CPO | 28FEB2017 | 584.10 | 584.10 | 575.50 | 575.90 | 588.10 | 3268 | 32680.000 KGS | 18917.27 | 3332 |
| 01/27/2017 | CPO | 31JAN2017 | 592.50 | 595.00 | 585.10 | 586.80 | 597.20 | 1567 | 15670.000 KGS | 9238.14 | 2381 |
| 01/27/2017 | CRUDEOIL | 19JUL2017 | 3923.00 | 3923.00 | 3913.00 | 3918.00 | 3886.00 | 2 | 0.200 BBL | 7.84 | 15 |
| 01/27/2017 | CRUDEOIL | 19JUN2017 | 3843.00 | 3850.00 | 3810.00 | 3834.00 | 3838.00 | 5 | 0.500 BBL | 19.17 | 16 |
| 01/27/2017 | CRUDEOIL | 19MAY2017 | 3833.00 | 3833.00 | 3752.00 | 3803.00 | 3790.00 | 9 | 0.900 BBL | 34.23 | 52 |
| 01/27/2017 | CRUDEOIL | 19APR2017 | 3776.00 | 3776.00 | 3702.00 | 3707.00 | 3726.00 | 53 | 5.300 BBL | 197.75 | 47 |
| 01/27/2017 | CRUDEOIL | 20MAR2017 | 3729.00 | 3744.00 | 3645.00 | 3658.00 | 3684.00 | 2817 | 281.700 BBL | 10397.50 | 1044 |
| 01/27/2017 | CRUDEOIL | 17FEB2017 | 3645.00 | 3696.00 | 3592.00 | 3608.00 | 3629.00 | 122225 | 12222.500 BBL | 445302.40 | 8745 |
| 01/27/2017 | CRUDEOILM | 19JUL2017 | 3937.00 | 3937.00 | 3937.00 | 3937.00 | 4084.00 | 6 | 0.060 BBL | 2.36 | 5 |
| 01/27/2017 | CRUDEOILM | 19JUN2017 | 3754.00 | 3754.00 | 3754.00 | 3754.00 | 3850.00 | 1 | 0.010 BBL | 0.38 | 13 |
| 01/27/2017 | CRUDEOILM | 19MAY2017 | 3765.00 | 3883.00 | 3753.00 | 3822.00 | 3804.00 | 6 | 0.060 BBL | 2.29 | 29 |
| 01/27/2017 | CRUDEOILM | 19APR2017 | 3774.00 | 3785.00 | 3700.00 | 3713.00 | 3739.00 | 165 | 1.650 BBL | 61.72 | 173 |
| 01/27/2017 | CRUDEOILM | 20MAR2017 | 3710.00 | 3743.00 | 3646.00 | 3659.00 | 3683.00 | 8918 | 89.180 BBL | 3292.42 | 2487 |
| 01/27/2017 | CRUDEOILM | 17FEB2017 | 3640.00 | 3695.00 | 3592.00 | 3608.00 | 3629.00 | 189189 | 1891.890 BBL | 68929.19 | 20488 |
| 01/27/2017 | GOLD | 05DEC2017 | 0 | 0 | 0 | 27923.00 | 28550.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/27/2017 | GOLD | 05OCT2017 | 0 | 0 | 0 | 28009.00 | 28517.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/27/2017 | GOLD | 04AUG2017 | 0 | 0 | 0 | 28096.00 | 28483.00 | 0 | 0.000 GRMS | 0 | 4 |
| 01/27/2017 | GOLD | 05JUN2017 | 28280.00 | 28339.00 | 28157.00 | 28311.00 | 28526.00 | 262 | 262.000 GRMS | 7402.72 | 659 |
| 01/27/2017 | GOLD | 05APR2017 | 28350.00 | 28350.00 | 28081.00 | 28267.00 | 28418.00 | 2351 | 2351.000 GRMS | 66254.29 | 4669 |
| 01/27/2017 | GOLD | 03FEB2017 | 28250.00 | 28383.00 | 28085.00 | 28353.00 | 28385.00 | 8505 | 8505.000 GRMS | 239829.14 | 5443 |
| 01/27/2017 | GOLDGUINEA | 28APR2017 | 0 | 0 | 0 | 19904.00 | 20686.00 | 0 | 0.000 GRMS | 0 | 4 |
| 01/27/2017 | GOLDGUINEA | 31MAR2017 | 23260.00 | 23275.00 | 23197.00 | 23230.00 | 23331.00 | 34 | 0.272 GRMS | 7.90 | 56 |
| 01/27/2017 | GOLDGUINEA | 28FEB2017 | 23330.00 | 23330.00 | 23175.00 | 23263.00 | 23316.00 | 785 | 6.280 GRMS | 182.34 | 1064 |
| 01/27/2017 | GOLDGUINEA | 31JAN2017 | 24202.00 | 24899.00 | 24109.00 | 24857.00 | 24564.00 | 467 | 3.736 GRMS | 114.67 | 853 |
| 01/27/2017 | GOLDM | 05APR2017 | 28377.00 | 28377.00 | 28155.00 | 28313.00 | 28498.00 | 256 | 25.600 GRMS | 722.95 | 355 |
| 01/27/2017 | GOLDM | 03MAR2017 | 28301.00 | 28368.00 | 28150.00 | 28343.00 | 28484.00 | 3406 | 340.600 GRMS | 9621.82 | 2851 |
| 01/27/2017 | GOLDM | 03FEB2017 | 28387.00 | 28480.00 | 28171.00 | 28449.00 | 28472.00 | 10480 | 1048.000 GRMS | 29660.48 | 5114 |
| 01/27/2017 | GOLDPETAL | 28APR2017 | 2861.00 | 2861.00 | 2837.00 | 2854.00 | 2878.00 | 294 | 0.294 GRMS | 8.37 | 394 |
| 01/27/2017 | GOLDPETAL | 31MAR2017 | 2861.00 | 2861.00 | 2833.00 | 2850.00 | 2874.00 | 727 | 0.727 GRMS | 20.68 | 1144 |
| 01/27/2017 | GOLDPETAL | 28FEB2017 | 2870.00 | 2870.00 | 2833.00 | 2849.00 | 2873.00 | 7998 | 7.998 GRMS | 227.45 | 5870 |
| 01/27/2017 | GOLDPETAL | 31JAN2017 | 2728.00 | 2840.00 | 2728.00 | 2816.00 | 2739.00 | 3361 | 3.361 GRMS | 94.36 | 1668 |
| 01/27/2017 | GOLDPTLDEL | 28APR2017 | 0 | 0 | 0 | 2915.00 | 3153.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/27/2017 | GOLDPTLDEL | 31MAR2017 | 0 | 0 | 0 | 2882.00 | 3019.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/27/2017 | GOLDPTLDEL | 28FEB2017 | 0 | 0 | 0 | 2846.00 | 2871.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/27/2017 | GOLDPTLDEL | 31JAN2017 | 0 | 0 | 0 | 2813.00 | 2737.00 | 0 | 0.000 GRMS | 0 | 0 |
| 01/27/2017 | KAPAS | 28APR2017 | 0 | 0 | 0 | 917.70 | 917.70 | 0 | 0.000 KGS | 0 | 6 |
| 01/27/2017 | KAPAS | 31MAR2017 | 0 | 0 | 0 | 902.00 | 902.00 | 0 | 0.000 KGS | 0 | 1 |
| 01/27/2017 | LEAD | 31MAY2017 | 0 | 0 | 0 | 153.25 | 160.15 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | LEAD | 28APR2017 | 0 | 0 | 0 | 154.05 | 160.85 | 0 | 0.000 KGS | 0 | 2 |
| 01/27/2017 | LEAD | 31MAR2017 | 157.50 | 157.50 | 157.45 | 157.45 | 163.10 | 6 | 30.000 KGS | 47.24 | 8 |
| 01/27/2017 | LEAD | 28FEB2017 | 160.05 | 160.05 | 155.20 | 155.55 | 162.15 | 1985 | 9925.000 KGS | 15542.15 | 590 |
| 01/27/2017 | LEAD | 31JAN2017 | 160.10 | 160.10 | 155.10 | 156.25 | 162.75 | 17726 | 88630.000 KGS | 139159.06 | 1821 |
| 01/27/2017 | LEADMINI | 31MAY2017 | 0 | 0 | 0 | 153.65 | 160.15 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | LEADMINI | 28APR2017 | 0 | 0 | 0 | 154.35 | 160.85 | 0 | 0.000 KGS | 0 | 5 |
| 01/27/2017 | LEADMINI | 31MAR2017 | 159.05 | 159.05 | 155.80 | 156.25 | 162.10 | 50 | 50.000 KGS | 78.51 | 26 |
| 01/27/2017 | LEADMINI | 28FEB2017 | 160.65 | 160.65 | 155.30 | 155.65 | 162.15 | 3771 | 3771.000 KGS | 5911.38 | 1114 |
| 01/27/2017 | LEADMINI | 31JAN2017 | 161.30 | 161.30 | 155.25 | 156.25 | 162.75 | 28368 | 28368.000 KGS | 44550.37 | 2444 |
| 01/27/2017 | MENTHAOIL | 30JUN2017 | 1005.00 | 1009.00 | 1005.00 | 1007.50 | 995.20 | 7 | 2.520 KGS | 25.39 | 61 |
| 01/27/2017 | MENTHAOIL | 31MAY2017 | 0 | 0 | 0 | 1025.00 | 1025.00 | 0 | 0.000 KGS | 0 | 5 |
| 01/27/2017 | MENTHAOIL | 28APR2017 | 1040.00 | 1049.00 | 1039.50 | 1046.10 | 1028.00 | 18 | 6.480 KGS | 67.64 | 27 |
| 01/27/2017 | MENTHAOIL | 31MAR2017 | 1029.10 | 1041.00 | 1029.00 | 1039.10 | 1027.10 | 73 | 26.280 KGS | 272.01 | 344 |
| 01/27/2017 | MENTHAOIL | 28FEB2017 | 1020.20 | 1031.90 | 1018.10 | 1027.90 | 1018.20 | 1334 | 480.240 KGS | 4926.86 | 3347 |
| 01/27/2017 | MENTHAOIL | 31JAN2017 | 1003.70 | 1018.90 | 1002.00 | 1014.70 | 1001.70 | 972 | 349.920 KGS | 3537.56 | 581 |
| 01/27/2017 | NATURALGAS | 25APR2017 | 233.60 | 233.60 | 228.00 | 232.20 | 230.70 | 39 | 48.750 mmBtu | 112.55 | 24 |
| 01/27/2017 | NATURALGAS | 28MAR2017 | 231.90 | 232.00 | 225.20 | 231.00 | 229.00 | 2015 | 2518.750 mmBtu | 5751.91 | 361 |
| 01/27/2017 | NATURALGAS | 23FEB2017 | 229.00 | 230.30 | 222.80 | 228.90 | 226.80 | 56900 | 71125.000 mmBtu | 160922.00 | 4060 |
| 01/27/2017 | NICKEL | 31MAY2017 | 0 | 0 | 0 | 673.30 | 687.60 | 0 | 0.000 KGS | 0 | 1 |
| 01/27/2017 | NICKEL | 28APR2017 | 662.90 | 662.90 | 662.90 | 662.90 | 671.70 | 2 | 0.500 KGS | 3.31 | 13 |
| 01/27/2017 | NICKEL | 31MAR2017 | 655.70 | 658.10 | 650.60 | 657.70 | 672.80 | 356 | 89.000 KGS | 582.36 | 333 |
| 01/27/2017 | NICKEL | 28FEB2017 | 662.00 | 662.00 | 644.10 | 651.70 | 666.30 | 10457 | 2614.250 KGS | 16967.36 | 11827 |
| 01/27/2017 | NICKEL | 31JAN2017 | 658.00 | 658.00 | 636.50 | 645.10 | 659.80 | 39277 | 9819.250 KGS | 63091.42 | 22513 |
| 01/27/2017 | NICKELM | 31MAY2017 | 0 | 0 | 0 | 673.80 | 688.10 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | NICKELM | 28APR2017 | 660.10 | 685.90 | 640.20 | 660.90 | 659.80 | 7 | 0.700 KGS | 4.63 | 12 |
| 01/27/2017 | NICKELM | 31MAR2017 | 656.00 | 659.80 | 650.90 | 657.30 | 673.40 | 311 | 31.100 KGS | 203.73 | 286 |
| 01/27/2017 | NICKELM | 28FEB2017 | 663.00 | 663.00 | 644.40 | 651.80 | 666.50 | 9728 | 972.800 KGS | 6317.34 | 8836 |
| 01/27/2017 | NICKELM | 31JAN2017 | 654.90 | 654.90 | 637.20 | 645.10 | 659.90 | 33735 | 3373.500 KGS | 21676.59 | 13341 |
| 01/27/2017 | SILVER | 05DEC2017 | 0 | 0 | 0 | 44056.00 | 43963.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER | 05SEP2017 | 0 | 0 | 0 | 43194.00 | 43053.00 | 0 | 0.000 KGS | 0 | 14 |
| 01/27/2017 | SILVER | 05JUL2017 | 41913.00 | 41913.00 | 41901.00 | 41907.00 | 42433.00 | 2 | 0.060 KGS | 25.14 | 13 |
| 01/27/2017 | SILVER | 05MAY2017 | 41402.00 | 42298.00 | 41127.00 | 42029.00 | 41823.00 | 346 | 10.380 KGS | 4317.73 | 1077 |
| 01/27/2017 | SILVER | 03MAR2017 | 40990.00 | 41739.00 | 40470.00 | 41432.00 | 41193.00 | 17938 | 538.140 KGS | 220418.17 | 13275 |
| 01/27/2017 | SILVER1000 | 29DEC2017 | 0 | 0 | 0 | 44779.00 | 44797.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 30NOV2017 | 0 | 0 | 0 | 44481.00 | 44482.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 31OCT2017 | 0 | 0 | 0 | 44172.00 | 44155.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 29SEP2017 | 0 | 0 | 0 | 43843.00 | 43807.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 31AUG2017 | 0 | 0 | 0 | 43545.00 | 43492.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 31JUL2017 | 0 | 0 | 0 | 43226.00 | 43154.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 30JUN2017 | 0 | 0 | 0 | 42907.00 | 42817.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 31MAY2017 | 0 | 0 | 0 | 42598.00 | 42491.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 28APR2017 | 0 | 0 | 0 | 42259.00 | 42132.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 31MAR2017 | 0 | 0 | 0 | 41970.00 | 41827.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 28FEB2017 | 0 | 0 | 0 | 41652.00 | 41490.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVER1000 | 31JAN2017 | 0 | 0 | 0 | 41363.00 | 41185.00 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | SILVERM | 30NOV2017 | 0 | 0 | 0 | 44257.00 | 44171.00 | 0 | 0.000 KGS | 0 | 8 |
| 01/27/2017 | SILVERM | 31AUG2017 | 42500.00 | 42500.00 | 42500.00 | 42500.00 | 43187.00 | 1 | 0.005 KGS | 2.13 | 7 |
| 01/27/2017 | SILVERM | 30JUN2017 | 41877.00 | 42684.00 | 41877.00 | 42504.00 | 42363.00 | 7 | 0.035 KGS | 14.88 | 26 |
| 01/27/2017 | SILVERM | 28APR2017 | 41430.00 | 42335.00 | 41151.00 | 42057.00 | 41836.00 | 953 | 4.765 KGS | 1981.63 | 812 |
| 01/27/2017 | SILVERM | 28FEB2017 | 41000.00 | 41756.00 | 40505.00 | 41456.00 | 41198.00 | 31824 | 159.120 KGS | 65243.36 | 12150 |
| 01/27/2017 | SILVERMIC | 31AUG2017 | 42500.00 | 43300.00 | 42474.00 | 43079.00 | 42974.00 | 19 | 0.019 KGS | 8.13 | 75 |
| 01/27/2017 | SILVERMIC | 30JUN2017 | 42059.00 | 42739.00 | 41790.00 | 42565.00 | 42408.00 | 162 | 0.162 KGS | 68.34 | 275 |
| 01/27/2017 | SILVERMIC | 28APR2017 | 41760.00 | 42297.00 | 41180.00 | 42048.00 | 41848.00 | 3935 | 3.935 KGS | 1637.43 | 2686 |
| 01/27/2017 | SILVERMIC | 28FEB2017 | 41101.00 | 41755.00 | 40508.00 | 41441.00 | 41206.00 | 56439 | 56.439 KGS | 23144.34 | 28301 |
| 01/27/2017 | ZINC | 31MAY2017 | 189.40 | 189.40 | 187.70 | 188.55 | 191.50 | 2 | 10.000 KGS | 18.86 | 1 |
| 01/27/2017 | ZINC | 28APR2017 | 0 | 0 | 0 | 188.25 | 191.05 | 0 | 0.000 KGS | 0 | 1 |
| 01/27/2017 | ZINC | 31MAR2017 | 188.95 | 189.20 | 186.60 | 187.90 | 190.40 | 79 | 395.000 KGS | 744.71 | 158 |
| 01/27/2017 | ZINC | 28FEB2017 | 188.75 | 188.95 | 185.85 | 187.55 | 190.35 | 2507 | 12535.000 KGS | 23494.13 | 3036 |
| 01/27/2017 | ZINC | 31JAN2017 | 188.50 | 188.70 | 185.60 | 187.20 | 190.00 | 17943 | 89715.000 KGS | 167994.37 | 4097 |
| 01/27/2017 | ZINCMINI | 31MAY2017 | 0 | 0 | 0 | 187.55 | 191.50 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | ZINCMINI | 28APR2017 | 0 | 0 | 0 | 187.45 | 191.05 | 0 | 0.000 KGS | 0 | 0 |
| 01/27/2017 | ZINCMINI | 31MAR2017 | 189.00 | 189.10 | 186.50 | 187.55 | 190.30 | 126 | 126.000 KGS | 236.63 | 246 |
| 01/27/2017 | ZINCMINI | 28FEB2017 | 189.25 | 189.25 | 185.80 | 187.25 | 190.35 | 4979 | 4979.000 KGS | 9333.02 | 4425 |
| 01/27/2017 | ZINCMINI | 31JAN2017 | 190.95 | 190.95 | 185.60 | 187.15 | 190.00 | 28431 | 28431.000 KGS | 53234.86 | 4776 |