| Date | Symbol | Expiry Date | Open | High | Low | Close | Previous Close | Volume | Volume(In 000's) | Value | Open Interest |
| 06 Jun 2017 | ALUMINI | 31OCT2017 | 0 | 0 | 0 | 124.05 | 124.60 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | ALUMINI | 29SEP2017 | 0 | 0 | 0 | 123.65 | 124.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | ALUMINI | 31AUG2017 | 0 | 0 | 0 | 123.30 | 124.00 | 0 | 0.000 KGS | 0 | 1 |
| 06 Jun 2017 | ALUMINI | 31JUL2017 | 123.00 | 123.20 | 121.95 | 122.90 | 122.85 | 656 | 656.000 KGS | 804.37 | 494 |
| 06 Jun 2017 | ALUMINI | 30JUN2017 | 122.40 | 122.80 | 121.45 | 122.50 | 122.25 | 10038 | 10038.000 KGS | 12265.92 | 2756 |
| 06 Jun 2017 | ALUMINIUM | 31OCT2017 | 122.75 | 122.75 | 122.75 | 122.75 | 124.80 | 1 | 5.000 KGS | 6.14 | 1 |
| 06 Jun 2017 | ALUMINIUM | 29SEP2017 | 0 | 0 | 0 | 123.50 | 124.15 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | ALUMINIUM | 31AUG2017 | 0 | 0 | 0 | 123.20 | 123.55 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | ALUMINIUM | 31JUL2017 | 123.00 | 123.20 | 121.90 | 122.85 | 122.90 | 786 | 3930.000 KGS | 4815.36 | 1063 |
| 06 Jun 2017 | ALUMINIUM | 30JUN2017 | 122.45 | 122.80 | 121.45 | 122.50 | 122.25 | 5061 | 25305.000 KGS | 30922.90 | 1423 |
| 06 Jun 2017 | BRCRUDEOIL | 29JUN2017 | 0 | 0 | 0 | 3205.00 | 3185.00 | 0 | 0.000 BBL | 0 | 0 |
| 06 Jun 2017 | CARDAMOM | 13OCT2017 | 883.80 | 883.90 | 883.80 | 883.90 | 859.00 | 3 | 0.300 KGS | 2.65 | 29 |
| 06 Jun 2017 | CARDAMOM | 15SEP2017 | 887.40 | 887.40 | 887.40 | 887.40 | 869.00 | 1 | 0.100 KGS | 0.89 | 35 |
| 06 Jun 2017 | CARDAMOM | 14AUG2017 | 915.90 | 915.90 | 891.00 | 905.00 | 889.50 | 11 | 1.100 KGS | 9.95 | 23 |
| 06 Jun 2017 | CARDAMOM | 14JUL2017 | 1010.00 | 1018.00 | 988.00 | 994.50 | 992.80 | 311 | 31.100 KGS | 312.08 | 355 |
| 06 Jun 2017 | CARDAMOM | 15JUN2017 | 1125.00 | 1137.30 | 1110.00 | 1136.40 | 1093.60 | 130 | 13.000 KGS | 145.94 | 593 |
| 06 Jun 2017 | CASTORSEED | 18OCT2017 | 0 | 0 | 0 | 4450.00 | 4450.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | CASTORSEED | 20SEP2017 | 0 | 0 | 0 | 4610.00 | 4610.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | CASTORSEED | 18AUG2017 | 0 | 0 | 0 | 4560.00 | 4560.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | CASTORSEED | 20JUL2017 | 0 | 0 | 0 | 4500.00 | 4500.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | CASTORSEED | 20JUN2017 | 0 | 0 | 0 | 4460.00 | 4460.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | COPPER | 30NOV2017 | 373.55 | 373.55 | 369.05 | 369.65 | 372.35 | 37 | 37.000 KGS | 137.53 | 39 |
| 06 Jun 2017 | COPPER | 31AUG2017 | 368.05 | 369.25 | 362.80 | 367.30 | 368.40 | 834 | 834.000 KGS | 3051.22 | 967 |
| 06 Jun 2017 | COPPER | 30JUN2017 | 364.40 | 365.40 | 358.85 | 363.25 | 364.85 | 49170 | 49170.000 KGS | 178156.32 | 16126 |
| 06 Jun 2017 | COPPERM | 30NOV2017 | 373.00 | 374.00 | 369.00 | 373.00 | 373.50 | 35 | 8.750 KGS | 32.48 | 35 |
| 06 Jun 2017 | COPPERM | 31AUG2017 | 367.95 | 368.95 | 362.80 | 367.30 | 368.30 | 1489 | 372.250 KGS | 1361.86 | 649 |
| 06 Jun 2017 | COPPERM | 30JUN2017 | 365.00 | 365.35 | 358.80 | 363.25 | 364.85 | 36349 | 9087.250 KGS | 32923.44 | 8654 |
| 06 Jun 2017 | COTTON | 29DEC2017 | 18750.00 | 18850.00 | 18730.00 | 18840.00 | 18800.00 | 32 | 0.800 BALES | 150.42 | 75 |
| 06 Jun 2017 | COTTON | 30NOV2017 | 18600.00 | 18760.00 | 18600.00 | 18670.00 | 18980.00 | 6 | 0.150 BALES | 28.00 | 27 |
| 06 Jun 2017 | COTTON | 31OCT2017 | 19190.00 | 19380.00 | 19190.00 | 19310.00 | 19260.00 | 27 | 0.675 BALES | 130.10 | 92 |
| 06 Jun 2017 | COTTON | 31JUL2017 | 20820.00 | 21050.00 | 20770.00 | 20850.00 | 20910.00 | 531 | 13.275 BALES | 2776.73 | 2694 |
| 06 Jun 2017 | COTTON | 30JUN2017 | 20710.00 | 20900.00 | 20580.00 | 20660.00 | 20740.00 | 2056 | 51.400 BALES | 10650.36 | 4955 |
| 06 Jun 2017 | CPO | 31OCT2017 | 0 | 0 | 0 | 469.10 | 469.10 | 0 | 0.000 KGS | 0 | 4 |
| 06 Jun 2017 | CPO | 29SEP2017 | 471.00 | 471.00 | 471.00 | 471.00 | 469.10 | 10 | 100.000 KGS | 47.10 | 64 |
| 06 Jun 2017 | CPO | 31AUG2017 | 472.40 | 478.00 | 471.50 | 477.30 | 472.80 | 218 | 2180.000 KGS | 1033.59 | 767 |
| 06 Jun 2017 | CPO | 31JUL2017 | 481.00 | 487.40 | 481.00 | 486.60 | 482.10 | 1053 | 10530.000 KGS | 5104.17 | 1934 |
| 06 Jun 2017 | CPO | 30JUN2017 | 490.90 | 495.90 | 490.30 | 494.90 | 491.50 | 2050 | 20500.000 KGS | 10113.02 | 4729 |
| 06 Jun 2017 | CRUDEOIL | 17NOV2017 | 0 | 0 | 0 | 3210.00 | 3202.00 | 0 | 0.000 BBL | 0 | 20 |
| 06 Jun 2017 | CRUDEOIL | 18OCT2017 | 0 | 0 | 0 | 3186.00 | 3160.00 | 0 | 0.000 BBL | 0 | 112 |
| 06 Jun 2017 | CRUDEOIL | 19SEP2017 | 3119.00 | 3128.00 | 3119.00 | 3122.00 | 3131.00 | 17 | 1.700 BBL | 53.07 | 71 |
| 06 Jun 2017 | CRUDEOIL | 21AUG2017 | 3100.00 | 3144.00 | 3094.00 | 3138.00 | 3109.00 | 139 | 13.900 BBL | 433.42 | 254 |
| 06 Jun 2017 | CRUDEOIL | 19JUL2017 | 3070.00 | 3119.00 | 3061.00 | 3114.00 | 3078.00 | 5354 | 535.400 BBL | 16523.33 | 2896 |
| 06 Jun 2017 | CRUDEOIL | 19JUN2017 | 3042.00 | 3098.00 | 3036.00 | 3090.00 | 3052.00 | 177758 | 17775.800 BBL | 544103.96 | 15013 |
| 06 Jun 2017 | CRUDEOILM | 17NOV2017 | 0 | 0 | 0 | 3199.00 | 3230.00 | 0 | 0.000 BBL | 0 | 10 |
| 06 Jun 2017 | CRUDEOILM | 18OCT2017 | 0 | 0 | 0 | 3177.00 | 3152.00 | 0 | 0.000 BBL | 0 | 17 |
| 06 Jun 2017 | CRUDEOILM | 19SEP2017 | 0 | 0 | 0 | 3156.00 | 3141.00 | 0 | 0.000 BBL | 0 | 43 |
| 06 Jun 2017 | CRUDEOILM | 21AUG2017 | 3095.00 | 3144.00 | 3092.00 | 3136.00 | 3106.00 | 385 | 3.850 BBL | 120.04 | 632 |
| 06 Jun 2017 | CRUDEOILM | 19JUL2017 | 3068.00 | 3119.00 | 3059.00 | 3111.00 | 3077.00 | 12587 | 125.870 BBL | 3884.49 | 6289 |
| 06 Jun 2017 | CRUDEOILM | 19JUN2017 | 3052.00 | 3098.00 | 3035.00 | 3089.00 | 3052.00 | 237262 | 2372.620 BBL | 72621.62 | 35185 |
| 06 Jun 2017 | GOLD | 05APR2018 | 0 | 0 | 0 | 30062.00 | 30001.00 | 0 | 0.000 GRMS | 0 | 0 |
| 06 Jun 2017 | GOLD | 05FEB2018 | 0 | 0 | 0 | 29942.00 | 29812.00 | 0 | 0.000 GRMS | 0 | 0 |
| 06 Jun 2017 | GOLD | 05DEC2017 | 29633.00 | 29760.00 | 29630.00 | 29744.00 | 29390.00 | 18 | 18.000 GRMS | 534.73 | 25 |
| 06 Jun 2017 | GOLD | 05OCT2017 | 29441.00 | 29711.00 | 29441.00 | 29693.00 | 29312.00 | 149 | 149.000 GRMS | 4417.38 | 198 |
| 06 Jun 2017 | GOLD | 04AUG2017 | 29280.00 | 29585.00 | 29280.00 | 29567.00 | 29217.00 | 10746 | 10746.000 GRMS | 316639.98 | 5562 |
| 06 Jun 2017 | GOLDGUINEA | 29SEP2017 | 0 | 0 | 0 | 23598.00 | 23571.00 | 0 | 0.000 GRMS | 0 | 0 |
| 06 Jun 2017 | GOLDGUINEA | 31AUG2017 | 0 | 0 | 0 | 23655.00 | 23579.00 | 0 | 0.000 GRMS | 0 | 1 |
| 06 Jun 2017 | GOLDGUINEA | 31JUL2017 | 23600.00 | 23750.00 | 23600.00 | 23715.00 | 23587.00 | 50 | 0.400 GRMS | 11.84 | 60 |
| 06 Jun 2017 | GOLDGUINEA | 30JUN2017 | 23574.00 | 23790.00 | 23574.00 | 23775.00 | 23595.00 | 503 | 4.024 GRMS | 119.27 | 738 |
| 06 Jun 2017 | GOLDM | 05SEP2017 | 29465.00 | 29627.00 | 29465.00 | 29561.00 | 29294.00 | 8 | 0.800 GRMS | 23.65 | 7 |
| 06 Jun 2017 | GOLDM | 04AUG2017 | 29312.00 | 29590.00 | 29303.00 | 29577.00 | 29228.00 | 2107 | 210.700 GRMS | 6209.82 | 1311 |
| 06 Jun 2017 | GOLDM | 05JUL2017 | 29220.00 | 29499.00 | 29216.00 | 29481.00 | 29146.00 | 11138 | 1113.800 GRMS | 32720.98 | 5850 |
| 06 Jun 2017 | GOLDPETAL | 29SEP2017 | 2958.00 | 2970.00 | 2958.00 | 2965.00 | 2945.00 | 7 | 0.007 GRMS | 0.21 | 65 |
| 06 Jun 2017 | GOLDPETAL | 31AUG2017 | 2951.00 | 2974.00 | 2951.00 | 2968.00 | 2948.00 | 34 | 0.034 GRMS | 1.01 | 114 |
| 06 Jun 2017 | GOLDPETAL | 31JUL2017 | 2950.00 | 2975.00 | 2949.00 | 2973.00 | 2946.00 | 2135 | 2.135 GRMS | 63.26 | 1985 |
| 06 Jun 2017 | GOLDPETAL | 30JUN2017 | 2950.00 | 2975.00 | 2947.00 | 2972.00 | 2945.00 | 7240 | 7.240 GRMS | 214.60 | 8095 |
| 06 Jun 2017 | GOLDPTLDEL | 30JUN2017 | 0 | 0 | 0 | 2972.00 | 2910.00 | 0 | 0.000 GRMS | 0 | 1 |
| 06 Jun 2017 | LEAD | 31OCT2017 | 0 | 0 | 0 | 135.45 | 137.05 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | LEAD | 29SEP2017 | 134.55 | 134.55 | 134.55 | 134.55 | 136.60 | 1 | 5.000 KGS | 6.73 | 1 |
| 06 Jun 2017 | LEAD | 31AUG2017 | 136.30 | 136.30 | 133.55 | 134.20 | 136.05 | 27 | 135.000 KGS | 181.26 | 7 |
| 06 Jun 2017 | LEAD | 31JUL2017 | 135.90 | 136.70 | 133.50 | 133.70 | 135.75 | 199 | 995.000 KGS | 1344.18 | 132 |
| 06 Jun 2017 | LEAD | 30JUN2017 | 135.70 | 135.95 | 132.80 | 133.10 | 135.30 | 14908 | 74540.000 KGS | 100314.95 | 2678 |
| 06 Jun 2017 | LEADMINI | 31OCT2017 | 0 | 0 | 0 | 135.65 | 137.05 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | LEADMINI | 29SEP2017 | 0 | 0 | 0 | 135.00 | 136.60 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | LEADMINI | 31AUG2017 | 0 | 0 | 0 | 134.40 | 136.20 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | LEADMINI | 31JUL2017 | 136.05 | 136.35 | 133.55 | 133.75 | 135.75 | 527 | 527.000 KGS | 711.53 | 285 |
| 06 Jun 2017 | LEADMINI | 30JUN2017 | 135.55 | 135.95 | 132.80 | 133.10 | 135.30 | 24020 | 24020.000 KGS | 32331.04 | 4575 |
| 06 Jun 2017 | MENTHAOIL | 29SEP2017 | 0 | 0 | 0 | 950.00 | 950.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | MENTHAOIL | 31AUG2017 | 922.00 | 924.30 | 909.30 | 913.80 | 921.10 | 34 | 12.240 KGS | 111.84 | 163 |
| 06 Jun 2017 | MENTHAOIL | 31JUL2017 | 913.50 | 916.40 | 898.60 | 907.90 | 909.70 | 228 | 82.080 KGS | 744.79 | 545 |
| 06 Jun 2017 | MENTHAOIL | 30JUN2017 | 899.00 | 907.80 | 886.00 | 897.80 | 900.60 | 1478 | 532.080 KGS | 4777.85 | 1946 |
| 06 Jun 2017 | NATURALGAS | 28AUG2017 | 194.90 | 200.00 | 194.80 | 198.80 | 196.10 | 90 | 112.500 mmBtu | 222.13 | 223 |
| 06 Jun 2017 | NATURALGAS | 26JUL2017 | 195.70 | 200.40 | 194.70 | 199.40 | 196.40 | 2180 | 2725.000 mmBtu | 5408.06 | 671 |
| 06 Jun 2017 | NATURALGAS | 27JUN2017 | 192.00 | 197.50 | 191.60 | 196.60 | 193.20 | 48705 | 60881.250 mmBtu | 118861.22 | 5895 |
| 06 Jun 2017 | NICKEL | 31OCT2017 | 0 | 0 | 0 | 596.00 | 593.10 | 0 | 0.000 KGS | 0 | 2 |
| 06 Jun 2017 | NICKEL | 29SEP2017 | 0 | 0 | 0 | 590.60 | 587.60 | 0 | 0.000 KGS | 0 | 2 |
| 06 Jun 2017 | NICKEL | 31AUG2017 | 586.60 | 586.60 | 586.60 | 586.60 | 583.20 | 1 | 0.250 KGS | 1.47 | 248 |
| 06 Jun 2017 | NICKEL | 31JUL2017 | 579.50 | 586.10 | 575.90 | 580.60 | 577.40 | 1768 | 442.000 KGS | 2565.95 | 3207 |
| 06 Jun 2017 | NICKEL | 30JUN2017 | 572.00 | 581.20 | 570.50 | 575.40 | 572.10 | 31388 | 7847.000 KGS | 45164.60 | 44913 |
| 06 Jun 2017 | NICKELM | 31OCT2017 | 0 | 0 | 0 | 594.70 | 593.50 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | NICKELM | 29SEP2017 | 0 | 0 | 0 | 589.60 | 587.90 | 0 | 0.000 KGS | 0 | 4 |
| 06 Jun 2017 | NICKELM | 31AUG2017 | 583.50 | 591.00 | 583.00 | 586.60 | 583.60 | 21 | 2.100 KGS | 12.31 | 118 |
| 06 Jun 2017 | NICKELM | 31JUL2017 | 577.00 | 586.60 | 576.30 | 580.20 | 577.50 | 1570 | 157.000 KGS | 911.87 | 2676 |
| 06 Jun 2017 | NICKELM | 30JUN2017 | 573.60 | 581.50 | 570.60 | 575.30 | 572.10 | 26789 | 2678.900 KGS | 15422.94 | 28191 |
| 06 Jun 2017 | RBDPMOLEIN | 29SEP2017 | 0 | 0 | 0 | 515.00 | 515.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | RBDPMOLEIN | 31AUG2017 | 0 | 0 | 0 | 530.00 | 530.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | RBDPMOLEIN | 31JUL2017 | 0 | 0 | 0 | 540.00 | 540.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | RBDPMOLEIN | 30JUN2017 | 534.30 | 535.30 | 534.30 | 534.90 | 536.40 | 3 | 30.000 KGS | 16.05 | 55 |
| 06 Jun 2017 | SILVER | 04MAY2018 | 0 | 0 | 0 | 43029.00 | 42754.00 | 0 | 0.000 KGS | 0 | 4 |
| 06 Jun 2017 | SILVER | 05MAR2018 | 0 | 0 | 0 | 42583.00 | 42299.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVER | 05DEC2017 | 41828.00 | 41844.00 | 41828.00 | 41830.00 | 41615.00 | 8 | 0.240 KGS | 100.39 | 31 |
| 06 Jun 2017 | SILVER | 05SEP2017 | 40975.00 | 41279.00 | 40968.00 | 41238.00 | 40924.00 | 175 | 5.250 KGS | 2160.89 | 2681 |
| 06 Jun 2017 | SILVER | 05JUL2017 | 40452.00 | 40842.00 | 40452.00 | 40777.00 | 40453.00 | 14286 | 428.580 KGS | 174405.54 | 14041 |
| 06 Jun 2017 | SILVER1000 | 28FEB2018 | 0 | 0 | 0 | 42656.00 | 42175.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVER1000 | 31JAN2018 | 0 | 0 | 0 | 42437.00 | 41968.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVER1000 | 29DEC2017 | 0 | 0 | 0 | 42178.00 | 41724.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVER1000 | 30NOV2017 | 0 | 0 | 0 | 41951.00 | 41509.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVER1000 | 31OCT2017 | 0 | 0 | 0 | 41716.00 | 41287.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVER1000 | 29SEP2017 | 0 | 0 | 0 | 41465.00 | 41050.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVER1000 | 31AUG2017 | 0 | 0 | 0 | 41238.00 | 40836.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVER1000 | 31JUL2017 | 0 | 0 | 0 | 40995.00 | 40606.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVER1000 | 30JUN2017 | 0 | 0 | 0 | 40752.00 | 40377.00 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | SILVERM | 30APR2018 | 42974.00 | 43060.00 | 42974.00 | 43003.00 | 43008.00 | 3 | 0.015 KGS | 6.45 | 3 |
| 06 Jun 2017 | SILVERM | 28FEB2018 | 0 | 0 | 0 | 42659.00 | 42328.00 | 0 | 0.000 KGS | 0 | 8 |
| 06 Jun 2017 | SILVERM | 30NOV2017 | 41613.00 | 41880.00 | 41613.00 | 41855.00 | 41479.00 | 13 | 0.065 KGS | 27.18 | 41 |
| 06 Jun 2017 | SILVERM | 31AUG2017 | 41011.00 | 41323.00 | 40961.00 | 41270.00 | 40948.00 | 599 | 2.995 KGS | 1232.85 | 1291 |
| 06 Jun 2017 | SILVERM | 30JUN2017 | 40560.00 | 40856.00 | 40382.00 | 40794.00 | 40475.00 | 18952 | 94.760 KGS | 38577.49 | 12814 |
| 06 Jun 2017 | SILVERMIC | 28FEB2018 | 0 | 0 | 0 | 42698.00 | 42095.00 | 0 | 0.000 KGS | 0 | 5 |
| 06 Jun 2017 | SILVERMIC | 30NOV2017 | 41587.00 | 41900.00 | 41555.00 | 41874.00 | 41629.00 | 263 | 0.263 KGS | 110.16 | 547 |
| 06 Jun 2017 | SILVERMIC | 31AUG2017 | 40984.00 | 41312.00 | 40963.00 | 41280.00 | 40939.00 | 2443 | 2.443 KGS | 1006.13 | 4036 |
| 06 Jun 2017 | SILVERMIC | 30JUN2017 | 40501.00 | 40860.00 | 40480.00 | 40794.00 | 40480.00 | 34414 | 34.414 KGS | 14010.57 | 32629 |
| 06 Jun 2017 | ZINC | 31OCT2017 | 0 | 0 | 0 | 160.45 | 162.40 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | ZINC | 29SEP2017 | 162.20 | 162.20 | 162.20 | 162.20 | 161.85 | 2 | 10.000 KGS | 16.22 | 0 |
| 06 Jun 2017 | ZINC | 31AUG2017 | 160.10 | 161.75 | 158.65 | 159.60 | 161.75 | 94 | 470.000 KGS | 751.76 | 30 |
| 06 Jun 2017 | ZINC | 31JUL2017 | 161.10 | 162.05 | 158.65 | 158.85 | 160.80 | 448 | 2240.000 KGS | 3587.76 | 346 |
| 06 Jun 2017 | ZINC | 30JUN2017 | 160.85 | 161.60 | 158.10 | 158.30 | 160.25 | 25771 | 128855.000 KGS | 206057.96 | 4967 |
| 06 Jun 2017 | ZINCMINI | 31OCT2017 | 160.85 | 160.85 | 160.85 | 160.85 | 162.40 | 1 | 1.000 KGS | 1.61 | 1 |
| 06 Jun 2017 | ZINCMINI | 29SEP2017 | 0 | 0 | 0 | 160.00 | 161.85 | 0 | 0.000 KGS | 0 | 0 |
| 06 Jun 2017 | ZINCMINI | 31AUG2017 | 160.45 | 160.60 | 160.45 | 160.55 | 161.35 | 2 | 2.000 KGS | 3.21 | 2 |
| 06 Jun 2017 | ZINCMINI | 31JUL2017 | 161.20 | 162.05 | 158.65 | 158.85 | 160.80 | 1461 | 1461.000 KGS | 2342.59 | 605 |
| 06 Jun 2017 | ZINCMINI | 30JUN2017 | 160.65 | 161.60 | 158.10 | 158.25 | 160.25 | 34135 | 34135.000 KGS | 54585.36 | 7846 |