Date	Symbol	Expiry Date	Open	High	Low	Close	Previous Close	Volume	Volume(In 000's)	Value	Open Interest
03/13/2017	ALUMINI	31JUL2017	0	0	0	124.95	125.45	0	0.000 KGS	0	0
03/13/2017	ALUMINI	30JUN2017	0	0	0	124.70	125.25	0	0.000 KGS	0	1
03/13/2017	ALUMINI	31MAY2017	0	0	0	124.40	125.70	0	0.000 KGS	0	13
03/13/2017	ALUMINI	28APR2017	124.70	125.20	124.10	124.15	124.80	316	316.000 KGS	394.23	742
03/13/2017	ALUMINI	31MAR2017	125.25	125.50	123.80	123.90	124.60	5167	5167.000 KGS	6434.31	3078
03/13/2017	ALUMINIUM	31JUL2017	0	0	0	125.20	125.45	0	0.000 KGS	0	0
03/13/2017	ALUMINIUM	30JUN2017	0	0	0	124.85	125.25	0	0.000 KGS	0	0
03/13/2017	ALUMINIUM	31MAY2017	0	0	0	124.55	125.00	0	0.000 KGS	0	7
03/13/2017	ALUMINIUM	28APR2017	124.70	125.20	124.10	124.20	124.80	181	905.000 KGS	1128.54	1474
03/13/2017	ALUMINIUM	31MAR2017	125.95	125.95	123.80	123.90	124.60	2456	12280.000 KGS	15289.37	1800
03/13/2017	BRCRUDEOIL	30MAY2017	0	0	0	3449.00	3469.00	0	0.000 BBL	0	0
03/13/2017	BRCRUDEOIL	27APR2017	0	0	0	3436.00	3453.00	0	0.000 BBL	0	0
03/13/2017	BRCRUDEOIL	30MAR2017	0	0	0	3420.00	3436.00	0	0.000 BBL	0	0
03/13/2017	CARDAMOM	14JUL2017	0	0	0	1301.00	1301.00	0	0.000 KGS	0	2
03/13/2017	CARDAMOM	15JUN2017	0	0	0	1343.40	1343.40	0	0.000 KGS	0	22
03/13/2017	CARDAMOM	15MAY2017	0	0	0	1389.60	1389.60	0	0.000 KGS	0	156
03/13/2017	CARDAMOM	13APR2017	0	0	0	1385.50	1385.50	0	0.000 KGS	0	724
03/13/2017	CARDAMOM	15MAR2017	0	0	0	1389.10	1389.10	0	0.000 KGS	0	41
03/13/2017	CASTORSEED	20JUL2017	0	0	0	4320.00	4320.00	0	0.000 KGS	0	0
03/13/2017	CASTORSEED	20JUN2017	0	0	0	4300.00	4300.00	0	0.000 KGS	0	0
03/13/2017	CASTORSEED	19MAY2017	0	0	0	4270.00	4270.00	0	0.000 KGS	0	0
03/13/2017	CASTORSEED	20APR2017	0	0	0	4250.00	4250.00	0	0.000 KGS	0	0
03/13/2017	CASTORSEED	20MAR2017	0	0	0	4226.00	4226.00	0	0.000 KGS	0	11
03/13/2017	COPPER	31AUG2017	0	0	0	394.05	390.90	0	0.000 KGS	0	4
03/13/2017	COPPER	30JUN2017	389.70	391.05	389.25	389.80	386.90	96	96.000 KGS	374.56	794
03/13/2017	COPPER	28APR2017	386.00	387.25	384.80	385.45	382.80	10314	10314.000 KGS	39796.52	16256
03/13/2017	COPPERM	31AUG2017	394.00	394.00	394.00	394.00	391.30	1	0.250 KGS	0.99	10
03/13/2017	COPPERM	30JUN2017	388.60	391.00	388.60	389.45	386.85	220	55.000 KGS	214.38	613
03/13/2017	COPPERM	28APR2017	385.50	388.20	383.10	385.45	382.75	9817	2454.250 KGS	9469.50	7708
03/13/2017	COTTON	31JUL2017	0	0	0	21950.00	21950.00	0	0.000 BALES	0	1
03/13/2017	COTTON	30JUN2017	21630.00	21630.00	21620.00	21630.00	21530.00	2	0.050 BALES	10.81	35
03/13/2017	COTTON	31MAY2017	21440.00	21450.00	21350.00	21440.00	21500.00	46	1.150 BALES	246.05	1342
03/13/2017	COTTON	28APR2017	21270.00	21340.00	21210.00	21300.00	21390.00	423	10.575 BALES	2250.37	5530
03/13/2017	COTTON	31MAR2017	21140.00	21230.00	21100.00	21190.00	21260.00	606	15.150 BALES	3207.94	6188
03/13/2017	CPO	31JUL2017	501.00	501.00	488.60	494.10	503.60	5	50.000 KGS	24.71	16
03/13/2017	CPO	30JUN2017	500.50	500.50	492.20	493.90	507.00	18	180.000 KGS	89.14	60
03/13/2017	CPO	31MAY2017	504.50	504.50	493.20	493.60	508.40	142	1420.000 KGS	704.76	488
03/13/2017	CPO	28APR2017	516.50	516.50	501.80	503.90	516.20	982	9820.000 KGS	4976.63	2072
03/13/2017	CPO	31MAR2017	522.50	523.80	515.60	517.50	526.60	1205	12050.000 KGS	6264.82	4163
03/13/2017	CRUDEOIL	21AUG2017	3423.00	3423.00	3423.00	3423.00	3491.00	1	0.100 BBL	3.42	52
03/13/2017	CRUDEOIL	19JUL2017	3390.00	3390.00	3390.00	3390.00	3400.00	1	0.100 BBL	3.39	81
03/13/2017	CRUDEOIL	19JUN2017	3332.00	3332.00	3332.00	3332.00	3434.00	1	0.100 BBL	3.33	73
03/13/2017	CRUDEOIL	19MAY2017	3302.00	3304.00	3293.00	3300.00	3322.00	18	1.800 BBL	59.40	226
03/13/2017	CRUDEOIL	19APR2017	3268.00	3276.00	3242.00	3255.00	3282.00	2722	272.200 BBL	8864.30	3133
03/13/2017	CRUDEOIL	20MAR2017	3206.00	3223.00	3186.00	3203.00	3229.00	67914	6791.400 BBL	217605.52	19084
03/13/2017	CRUDEOILM	21AUG2017	3522.00	3522.00	3437.00	3480.00	3529.00	2	0.020 BBL	0.70	28
03/13/2017	CRUDEOILM	19JUL2017	0	0	0	3412.00	3438.00	0	0.000 BBL	0	11
03/13/2017	CRUDEOILM	19JUN2017	3322.00	3368.00	3322.00	3346.00	3407.00	3	0.030 BBL	1.00	80
03/13/2017	CRUDEOILM	19MAY2017	3305.00	3319.00	3290.00	3304.00	3326.00	301	3.010 BBL	99.33	632
03/13/2017	CRUDEOILM	19APR2017	3270.00	3276.00	3243.00	3255.00	3281.00	7056	70.560 BBL	2298.29	9591
03/13/2017	CRUDEOILM	20MAR2017	3217.00	3232.00	3185.00	3203.00	3229.00	109221	1092.210 BBL	34994.82	42703
03/13/2017	GOLD	05FEB2018	0	0	0	28632.00	28641.00	0	0.000 GRMS	0	0
03/13/2017	GOLD	05DEC2017	0	0	0	28555.00	28586.00	0	0.000 GRMS	0	0
03/13/2017	GOLD	05OCT2017	0	0	0	28479.00	28531.00	0	0.000 GRMS	0	0
03/13/2017	GOLD	04AUG2017	28313.00	28343.00	28313.00	28328.00	28396.00	2	2.000 GRMS	56.66	29
03/13/2017	GOLD	05JUN2017	28364.00	28366.00	28283.00	28327.00	28421.00	51	51.000 GRMS	1445.06	4129
03/13/2017	GOLD	05APR2017	28420.00	28420.00	28210.00	28251.00	28366.00	3193	3193.000 GRMS	90244.86	5709
03/13/2017	GOLDGUINEA	30JUN2017	0	0	0	23124.00	23117.00	0	0.000 GRMS	0	0
03/13/2017	GOLDGUINEA	31MAY2017	0	0	0	23096.00	23291.00	0	0.000 GRMS	0	6
03/13/2017	GOLDGUINEA	28APR2017	23132.00	23132.00	23026.00	23066.00	23115.00	20	0.160 GRMS	4.61	241
03/13/2017	GOLDGUINEA	31MAR2017	23103.00	23138.00	22980.00	23040.00	23114.00	224	1.792 GRMS	51.65	988
03/13/2017	GOLDM	05JUN2017	28335.00	28375.00	28302.00	28339.00	28387.00	7	0.700 GRMS	19.84	53
03/13/2017	GOLDM	05MAY2017	28450.00	28450.00	28294.00	28317.00	28438.00	184	18.400 GRMS	521.30	973
03/13/2017	GOLDM	05APR2017	28436.00	28436.00	28263.00	28291.00	28417.00	4306	430.600 GRMS	12188.77	6314
03/13/2017	GOLDPETAL	30JUN2017	2894.00	2899.00	2867.00	2887.00	2913.00	3	0.003 GRMS	0.09	18
03/13/2017	GOLDPETAL	31MAY2017	2879.00	2879.00	2867.00	2867.00	2878.00	26	0.026 GRMS	0.75	184
03/13/2017	GOLDPETAL	28APR2017	2873.00	2874.00	2862.00	2863.00	2873.00	696	0.696 GRMS	19.95	3533
03/13/2017	GOLDPETAL	31MAR2017	2875.00	2885.00	2862.00	2865.00	2872.00	2345	2.345 GRMS	67.25	5508
03/13/2017	GOLDPTLDEL	30JUN2017	0	0	0	2857.00	2874.00	0	0.000 GRMS	0	0
03/13/2017	GOLDPTLDEL	31MAY2017	0	0	0	2859.00	2873.00	0	0.000 GRMS	0	0
03/13/2017	GOLDPTLDEL	28APR2017	0	0	0	2862.00	2872.00	0	0.000 GRMS	0	0
03/13/2017	GOLDPTLDEL	31MAR2017	0	0	0	2864.00	2871.00	0	0.000 GRMS	0	0
03/13/2017	KAPAS	28APR2017	0	0	0	1035.00	1035.00	0	0.000 KGS	0	6
03/13/2017	KAPAS	31MAR2017	0	0	0	1055.10	1055.10	0	0.000 KGS	0	2
03/13/2017	LEAD	31JUL2017	0	0	0	152.35	151.30	0	0.000 KGS	0	0
03/13/2017	LEAD	30JUN2017	0	0	0	151.75	151.05	0	0.000 KGS	0	1
03/13/2017	LEAD	31MAY2017	0	0	0	151.15	150.75	0	0.000 KGS	0	1
03/13/2017	LEAD	28APR2017	151.25	152.15	150.50	150.55	150.50	95	475.000 KGS	717.91	174
03/13/2017	LEAD	31MAR2017	150.90	151.85	149.85	150.00	150.25	5504	27520.000 KGS	41469.16	1852
03/13/2017	LEADMINI	31JUL2017	0	0	0	153.45	152.00	0	0.000 KGS	0	0
03/13/2017	LEADMINI	30JUN2017	0	0	0	152.60	151.60	0	0.000 KGS	0	0
03/13/2017	LEADMINI	31MAY2017	0	0	0	151.70	151.15	0	0.000 KGS	0	1
03/13/2017	LEADMINI	28APR2017	151.15	152.20	150.30	150.80	150.70	331	331.000 KGS	500.72	372
03/13/2017	LEADMINI	31MAR2017	151.10	151.75	149.85	150.00	150.30	8771	8771.000 KGS	13220.03	2548
03/13/2017	MENTHAOIL	31JUL2017	0	0	0	998.20	998.20	0	0.000 KGS	0	13
03/13/2017	MENTHAOIL	30JUN2017	0	0	0	996.80	996.80	0	0.000 KGS	0	130
03/13/2017	MENTHAOIL	31MAY2017	0	0	0	1017.70	1017.70	0	0.000 KGS	0	53
03/13/2017	MENTHAOIL	28APR2017	0	0	0	1028.20	1028.20	0	0.000 KGS	0	1052
03/13/2017	MENTHAOIL	31MAR2017	0	0	0	1021.60	1021.60	0	0.000 KGS	0	3299
03/13/2017	NATURALGAS	25MAY2017	211.60	212.00	209.70	210.30	208.40	75	93.750 mmBtu	197.54	275
03/13/2017	NATURALGAS	25APR2017	205.00	208.10	205.00	206.00	204.40	1584	1980.000 mmBtu	4088.93	1120
03/13/2017	NATURALGAS	28MAR2017	202.30	203.50	200.80	202.00	199.90	23042	28802.500 mmBtu	58194.89	6009
03/13/2017	NICKEL	31JUL2017	0	0	0	701.10	686.60	0	0.000 KGS	0	0
03/13/2017	NICKEL	30JUN2017	684.10	684.10	684.10	684.10	681.70	1	0.250 KGS	1.71	34
03/13/2017	NICKEL	31MAY2017	681.60	681.60	681.60	681.60	678.70	1	0.250 KGS	1.70	39
03/13/2017	NICKEL	28APR2017	670.00	685.50	670.00	681.30	666.50	592	148.000 KGS	1006.29	1548
03/13/2017	NICKEL	31MAR2017	665.00	679.90	665.00	675.40	660.50	17903	4475.750 KGS	30167.56	23812
03/13/2017	NICKELM	31JUL2017	0	0	0	700.90	687.20	0	0.000 KGS	0	0
03/13/2017	NICKELM	30JUN2017	0	0	0	694.30	680.50	0	0.000 KGS	0	2
03/13/2017	NICKELM	31MAY2017	686.10	697.70	686.10	691.50	675.90	3	0.300 KGS	2.07	48
03/13/2017	NICKELM	28APR2017	672.50	685.50	672.10	681.10	666.80	855	85.500 KGS	581.11	1802
03/13/2017	NICKELM	31MAR2017	664.90	679.80	664.90	675.20	660.70	16725	1672.500 KGS	11269.21	13769
03/13/2017	SILVER	05DEC2017	0	0	0	42144.00	42145.00	0	0.000 KGS	0	0
03/13/2017	SILVER	05SEP2017	0	0	0	41410.00	41523.00	0	0.000 KGS	0	19
03/13/2017	SILVER	05JUL2017	41177.00	41177.00	40870.00	40910.00	40989.00	62	1.860 KGS	761.65	369
03/13/2017	SILVER	05MAY2017	40680.00	40680.00	40360.00	40418.00	40528.00	4405	132.150 KGS	53484.39	13781
03/13/2017	SILVER1000	28FEB2018	0	0	0	43087.00	43221.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	31JAN2018	0	0	0	42873.00	43006.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	29DEC2017	0	0	0	42621.00	42752.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	30NOV2017	0	0	0	42400.00	42528.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	31OCT2017	0	0	0	42171.00	42297.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	29SEP2017	0	0	0	41926.00	42051.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	31AUG2017	0	0	0	41705.00	41828.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	31JUL2017	0	0	0	41468.00	41589.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	30JUN2017	0	0	0	41232.00	41351.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	31MAY2017	0	0	0	41002.00	41120.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	28APR2017	0	0	0	40751.00	40866.00	0	0.000 KGS	0	0
03/13/2017	SILVER1000	31MAR2017	0	0	0	40537.00	40650.00	0	0.000 KGS	0	0
03/13/2017	SILVERM	30NOV2017	42347.00	42467.00	42347.00	42407.00	42511.00	2	0.010 KGS	4.24	12
03/13/2017	SILVERM	31AUG2017	41652.00	41653.00	41500.00	41576.00	41574.00	4	0.020 KGS	8.32	32
03/13/2017	SILVERM	30JUN2017	41100.00	41107.00	40893.00	40946.00	41034.00	144	0.720 KGS	295.19	683
03/13/2017	SILVERM	28APR2017	40900.00	40900.00	40368.00	40437.00	40552.00	6577	32.885 KGS	13314.19	11255
03/13/2017	SILVERMIC	30NOV2017	42400.00	42651.00	42400.00	42526.00	42486.00	2	0.002 KGS	0.85	11
03/13/2017	SILVERMIC	31AUG2017	41514.00	41542.00	41470.00	41508.00	41684.00	5	0.005 KGS	2.08	156
03/13/2017	SILVERMIC	30JUN2017	41109.00	41167.00	40884.00	40920.00	41039.00	471	0.471 KGS	193.04	3194
03/13/2017	SILVERMIC	28APR2017	40730.00	40756.00	40370.00	40439.00	40554.00	17444	17.444 KGS	7066.19	35256
03/13/2017	ZINC	31JUL2017	0	0	0	183.35	181.95	0	0.000 KGS	0	0
03/13/2017	ZINC	30JUN2017	0	0	0	182.80	181.45	0	0.000 KGS	0	5
03/13/2017	ZINC	31MAY2017	0	0	0	182.25	180.95	0	0.000 KGS	0	42
03/13/2017	ZINC	28APR2017	181.95	183.75	181.50	181.70	180.45	184	920.000 KGS	1678.28	825
03/13/2017	ZINC	31MAR2017	180.90	183.30	180.70	181.20	180.00	7952	39760.000 KGS	72306.20	4642
03/13/2017	ZINCMINI	31JUL2017	0	0	0	183.35	182.30	0	0.000 KGS	0	0
03/13/2017	ZINCMINI	30JUN2017	0	0	0	182.80	181.70	0	0.000 KGS	0	1
03/13/2017	ZINCMINI	31MAY2017	181.70	183.05	181.70	182.40	180.55	6	6.000 KGS	10.94	29
03/13/2017	ZINCMINI	28APR2017	181.55	183.75	181.45	181.70	180.50	620	620.000 KGS	1131.33	1520
03/13/2017	ZINCMINI	31MAR2017	181.20	183.30	181.05	181.20	179.95	11032	11032.000 KGS	20064.48	6146