Date	Symbol	Expiry Date	Open	High	Low	Close	Previous Close	Volume	Volume(In 000's)	Value	Open Interest
03/15/2017	ALUMINI	31JUL2017	0	0	0	123.95	123.80	0	0.000 KGS	0	0
03/15/2017	ALUMINI	30JUN2017	0	0	0	123.75	123.40	0	0.000 KGS	0	1
03/15/2017	ALUMINI	31MAY2017	123.50	123.50	123.50	123.50	123.30	2	2.000 KGS	2.47	11
03/15/2017	ALUMINI	28APR2017	122.50	123.55	122.10	123.45	122.65	753	753.000 KGS	925.60	674
03/15/2017	ALUMINI	31MAR2017	122.45	123.40	121.90	123.30	122.30	9372	9372.000 KGS	11502.72	2981
03/15/2017	ALUMINIUM	31JUL2017	0	0	0	123.95	123.60	0	0.000 KGS	0	0
03/15/2017	ALUMINIUM	30JUN2017	0	0	0	123.75	123.25	0	0.000 KGS	0	0
03/15/2017	ALUMINIUM	31MAY2017	122.75	123.75	122.75	123.25	123.05	2	10.000 KGS	12.33	7
03/15/2017	ALUMINIUM	28APR2017	122.45	123.55	122.10	123.45	122.60	368	1840.000 KGS	2262.89	1217
03/15/2017	ALUMINIUM	31MAR2017	122.60	123.40	121.90	123.30	122.30	4102	20510.000 KGS	25177.42	1814
03/15/2017	BRCRUDEOIL	30MAY2017	0	0	0	3460.00	3414.00	0	0.000 BBL	0	0
03/15/2017	BRCRUDEOIL	27APR2017	0	0	0	3383.00	3371.00	0	0.000 BBL	0	0
03/15/2017	BRCRUDEOIL	30MAR2017	0	0	0	3372.00	3359.00	0	0.000 BBL	0	0
03/15/2017	CARDAMOM	14JUL2017	1280.10	1280.10	1280.00	1280.10	1301.00	2	0.200 KGS	2.56	3
03/15/2017	CARDAMOM	15JUN2017	1338.00	1338.00	1330.20	1334.40	1346.00	3	0.300 KGS	4.00	20
03/15/2017	CARDAMOM	15MAY2017	1387.10	1387.10	1369.50	1376.60	1384.40	35	3.500 KGS	48.21	176
03/15/2017	CARDAMOM	13APR2017	1390.00	1400.00	1382.00	1394.80	1392.40	336	33.600 KGS	467.70	768
03/15/2017	CARDAMOM	15MAR2017	1391.20	1399.00	1385.00	1442.20	1406.80	26	2.600 KGS	36.11	56
03/15/2017	CASTORSEED	20JUL2017	0	0	0	4320.00	4320.00	0	0.000 KGS	0	0
03/15/2017	CASTORSEED	20JUN2017	0	0	0	4300.00	4300.00	0	0.000 KGS	0	0
03/15/2017	CASTORSEED	19MAY2017	0	0	0	4270.00	4270.00	0	0.000 KGS	0	0
03/15/2017	CASTORSEED	20APR2017	0	0	0	4250.00	4250.00	0	0.000 KGS	0	0
03/15/2017	CASTORSEED	20MAR2017	0	0	0	4226.00	4226.00	0	0.000 KGS	0	11
03/15/2017	COPPER	31AUG2017	394.10	394.10	394.10	394.10	393.50	1	1.000 KGS	3.94	5
03/15/2017	COPPER	30JUN2017	388.00	392.60	387.15	390.75	389.55	204	204.000 KGS	796.45	874
03/15/2017	COPPER	28APR2017	384.45	388.80	383.15	386.80	385.50	29404	29404.000 KGS	113579.94	15928
03/15/2017	COPPERM	31AUG2017	393.80	394.95	393.05	393.65	391.30	10	2.500 KGS	9.84	20
03/15/2017	COPPERM	30JUN2017	388.70	392.60	387.05	390.55	389.55	635	158.750 KGS	619.29	620
03/15/2017	COPPERM	28APR2017	385.00	388.80	383.05	386.75	385.50	25150	6287.500 KGS	24283.74	7313
03/15/2017	COTTON	31JUL2017	0	0	0	21950.00	21950.00	0	0.000 BALES	0	1
03/15/2017	COTTON	30JUN2017	21430.00	21650.00	21430.00	21550.00	21440.00	13	0.325 BALES	70.03	51
03/15/2017	COTTON	31MAY2017	21310.00	21570.00	21240.00	21550.00	21310.00	776	19.400 BALES	4151.42	1876
03/15/2017	COTTON	28APR2017	21230.00	21470.00	21120.00	21440.00	21180.00	2278	56.950 BALES	12132.89	6328
03/15/2017	COTTON	31MAR2017	21110.00	21340.00	20980.00	21310.00	21060.00	3016	75.400 BALES	15964.90	5176
03/15/2017	CPO	31JUL2017	489.00	494.00	486.50	491.10	487.20	20	200.000 KGS	98.00	35
03/15/2017	CPO	30JUN2017	494.20	500.30	491.10	493.70	491.60	103	1030.000 KGS	511.13	97
03/15/2017	CPO	31MAY2017	499.00	506.80	497.80	501.70	496.90	377	3770.000 KGS	1894.49	641
03/15/2017	CPO	28APR2017	510.00	517.70	509.00	513.50	505.50	1793	17930.000 KGS	9213.97	2737
03/15/2017	CPO	31MAR2017	525.00	532.50	525.00	528.60	521.80	2117	21170.000 KGS	11191.32	3759
03/15/2017	CRUDEOIL	21AUG2017	3407.00	3410.00	3405.00	3407.00	3446.00	4	0.400 BBL	13.63	61
03/15/2017	CRUDEOIL	19JUL2017	0	0	0	3391.00	3380.00	0	0.000 BBL	0	84
03/15/2017	CRUDEOIL	19JUN2017	3328.00	3348.00	3314.00	3340.00	3278.00	20	2.000 BBL	66.65	77
03/15/2017	CRUDEOIL	19MAY2017	3280.00	3300.00	3268.00	3274.00	3230.00	145	14.500 BBL	476.30	323
03/15/2017	CRUDEOIL	19APR2017	3243.00	3265.00	3222.00	3231.00	3193.00	8112	811.200 BBL	26284.91	5068
03/15/2017	CRUDEOIL	20MAR2017	3150.00	3211.00	3150.00	3178.00	3136.00	149604	14960.400 BBL	476853.39	16769
03/15/2017	CRUDEOILM	21AUG2017	3396.00	3396.00	3396.00	3396.00	3392.00	1	0.010 BBL	0.34	31
03/15/2017	CRUDEOILM	19JUL2017	3348.00	3378.00	3348.00	3359.00	3293.00	4	0.040 BBL	1.34	13
03/15/2017	CRUDEOILM	19JUN2017	3341.00	3341.00	3341.00	3341.00	3292.00	1	0.010 BBL	0.33	89
03/15/2017	CRUDEOILM	19MAY2017	3240.00	3310.00	3240.00	3276.00	3235.00	717	7.170 BBL	235.34	782
03/15/2017	CRUDEOILM	19APR2017	3200.00	3266.00	3200.00	3231.00	3193.00	16067	160.670 BBL	5207.97	11023
03/15/2017	CRUDEOILM	20MAR2017	3143.00	3214.00	3143.00	3177.00	3136.00	208745	2087.450 BBL	66535.99	35807
03/15/2017	GOLD	05FEB2018	0	0	0	28270.00	28457.00	0	0.000 GRMS	0	0
03/15/2017	GOLD	05DEC2017	0	0	0	28213.00	28380.00	0	0.000 GRMS	0	0
03/15/2017	GOLD	05OCT2017	0	0	0	28156.00	28304.00	0	0.000 GRMS	0	0
03/15/2017	GOLD	04AUG2017	28080.00	28080.00	28080.00	28080.00	28281.00	1	1.000 GRMS	28.08	29
03/15/2017	GOLD	05JUN2017	28038.00	28130.00	27970.00	28042.00	28152.00	602	602.000 GRMS	16875.46	4123
03/15/2017	GOLD	05APR2017	28054.00	28054.00	27907.00	27985.00	28076.00	8240	8240.000 GRMS	230464.45	5826
03/15/2017	GOLDGUINEA	30JUN2017	0	0	0	22952.00	23100.00	0	0.000 GRMS	0	1
03/15/2017	GOLDGUINEA	31MAY2017	22966.00	22966.00	22966.00	22966.00	22957.00	1	0.008 GRMS	0.23	7
03/15/2017	GOLDGUINEA	28APR2017	22900.00	22929.00	22860.00	22907.00	22952.00	109	0.872 GRMS	24.96	313
03/15/2017	GOLDGUINEA	31MAR2017	22905.00	22940.00	22842.00	22887.00	22920.00	489	3.912 GRMS	111.86	1043
03/15/2017	GOLDM	05JUN2017	28039.00	28113.00	28030.00	28044.00	28210.00	52	5.200 GRMS	145.92	93
03/15/2017	GOLDM	05MAY2017	28011.00	28107.00	27960.00	28029.00	28125.00	1073	107.300 GRMS	3007.03	1323
03/15/2017	GOLDM	05APR2017	28050.00	28058.00	27932.00	28019.00	28100.00	10779	1077.900 GRMS	30173.12	6908
03/15/2017	GOLDPETAL	30JUN2017	2851.00	2880.00	2845.00	2854.00	2862.00	10	0.010 GRMS	0.29	24
03/15/2017	GOLDPETAL	31MAY2017	2855.00	2855.00	2840.00	2842.00	2852.00	25	0.025 GRMS	0.71	317
03/15/2017	GOLDPETAL	28APR2017	2843.00	2844.00	2821.00	2840.00	2846.00	1757	1.757 GRMS	49.87	4196
03/15/2017	GOLDPETAL	31MAR2017	2852.00	2852.00	2840.00	2844.00	2853.00	4305	4.305 GRMS	122.44	5939
03/15/2017	GOLDPTLDEL	30JUN2017	0	0	0	2833.00	2827.00	0	0.000 GRMS	0	0
03/15/2017	GOLDPTLDEL	31MAY2017	0	0	0	2837.00	2834.00	0	0.000 GRMS	0	0
03/15/2017	GOLDPTLDEL	28APR2017	0	0	0	2842.00	2843.00	0	0.000 GRMS	0	0
03/15/2017	GOLDPTLDEL	31MAR2017	0	0	0	2846.00	2850.00	0	0.000 GRMS	0	0
03/15/2017	KAPAS	28APR2017	0	0	0	1035.00	1035.00	0	0.000 KGS	0	6
03/15/2017	KAPAS	31MAR2017	0	0	0	1055.10	1055.10	0	0.000 KGS	0	2
03/15/2017	LEAD	31JUL2017	0	0	0	149.95	148.95	0	0.000 KGS	0	0
03/15/2017	LEAD	30JUN2017	0	0	0	149.30	148.30	0	0.000 KGS	0	1
03/15/2017	LEAD	31MAY2017	0	0	0	148.65	147.70	0	0.000 KGS	0	3
03/15/2017	LEAD	28APR2017	146.90	148.30	145.45	147.95	146.95	357	1785.000 KGS	2630.46	236
03/15/2017	LEAD	31MAR2017	146.75	147.90	144.85	147.35	146.35	14930	74650.000 KGS	109445.37	1896
03/15/2017	LEADMINI	31JUL2017	0	0	0	149.90	148.90	0	0.000 KGS	0	0
03/15/2017	LEADMINI	30JUN2017	0	0	0	149.25	148.25	0	0.000 KGS	0	0
03/15/2017	LEADMINI	31MAY2017	0	0	0	148.60	147.60	0	0.000 KGS	0	1
03/15/2017	LEADMINI	28APR2017	146.90	148.55	145.50	147.90	146.90	731	731.000 KGS	1076.32	348
03/15/2017	LEADMINI	31MAR2017	146.85	147.90	144.85	147.30	146.30	24409	24409.000 KGS	35781.07	2721
03/15/2017	MENTHAOIL	31JUL2017	1000.40	1000.40	1000.40	1000.40	1005.00	1	0.360 KGS	3.60	15
03/15/2017	MENTHAOIL	30JUN2017	995.00	998.10	990.10	992.00	1001.10	21	7.560 KGS	75.12	148
03/15/2017	MENTHAOIL	31MAY2017	1010.00	1018.90	1010.00	1014.80	1024.50	6	2.160 KGS	21.92	55
03/15/2017	MENTHAOIL	28APR2017	1031.00	1031.20	1011.30	1013.30	1031.40	516	185.760 KGS	1891.32	1122
03/15/2017	MENTHAOIL	31MAR2017	1026.00	1026.00	1001.00	1003.90	1024.00	1588	571.680 KGS	5769.62	3356
03/15/2017	NATURALGAS	25MAY2017	202.30	206.00	200.70	204.30	203.00	90	112.500 mmBtu	228.97	278
03/15/2017	NATURALGAS	25APR2017	197.50	201.50	196.00	199.50	198.20	3228	4035.000 mmBtu	8036.16	963
03/15/2017	NATURALGAS	28MAR2017	193.20	197.30	191.50	195.40	194.00	44463	55578.750 mmBtu	108212.99	5550
03/15/2017	NICKEL	31JUL2017	0	0	0	694.50	698.50	0	0.000 KGS	0	0
03/15/2017	NICKEL	30JUN2017	694.60	694.60	694.60	694.60	688.80	1	0.250 KGS	1.74	34
03/15/2017	NICKEL	31MAY2017	682.40	685.00	682.40	683.80	678.50	6	1.500 KGS	10.26	44
03/15/2017	NICKEL	28APR2017	677.00	684.30	673.10	676.80	678.70	982	245.500 KGS	1665.77	2103
03/15/2017	NICKEL	31MAR2017	670.00	678.80	667.10	671.50	672.80	25580	6395.000 KGS	43005.75	22919
03/15/2017	NICKELM	31JUL2017	0	0	0	697.70	699.20	0	0.000 KGS	0	0
03/15/2017	NICKELM	30JUN2017	0	0	0	691.10	692.50	0	0.000 KGS	0	2
03/15/2017	NICKELM	31MAY2017	681.00	688.20	681.00	684.40	680.70	8	0.800 KGS	5.47	44
03/15/2017	NICKELM	28APR2017	677.20	684.30	673.30	677.60	678.80	1028	102.800 KGS	697.18	1973
03/15/2017	NICKELM	31MAR2017	672.00	678.70	667.10	671.60	672.70	23798	2379.800 KGS	16000.26	13103
03/15/2017	SILVER	05DEC2017	0	0	0	41767.00	41795.00	0	0.000 KGS	0	0
03/15/2017	SILVER	05SEP2017	0	0	0	41035.00	41300.00	0	0.000 KGS	0	19
03/15/2017	SILVER	05JUL2017	40434.00	40599.00	40307.00	40536.00	40571.00	208	6.240 KGS	2524.02	421
03/15/2017	SILVER	05MAY2017	40000.00	40116.00	39808.00	40045.00	40083.00	10550	316.500 KGS	126464.56	14282
03/15/2017	SILVER1000	28FEB2018	0	0	0	42538.00	42756.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	31JAN2018	0	0	0	42318.00	42535.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	29DEC2017	0	0	0	42059.00	42275.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	30NOV2017	0	0	0	41831.00	42047.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	31OCT2017	0	0	0	41595.00	41811.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	29SEP2017	0	0	0	41344.00	41559.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	31AUG2017	0	0	0	41116.00	41331.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	31JUL2017	0	0	0	40872.00	41087.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	30JUN2017	0	0	0	40629.00	40843.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	31MAY2017	0	0	0	40393.00	40606.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	28APR2017	0	0	0	40134.00	40347.00	0	0.000 KGS	0	0
03/15/2017	SILVER1000	31MAR2017	0	0	0	39914.00	40126.00	0	0.000 KGS	0	0
03/15/2017	SILVERM	30NOV2017	41896.00	41896.00	41896.00	41896.00	41790.00	1	0.005 KGS	2.09	11
03/15/2017	SILVERM	31AUG2017	41034.00	41103.00	41000.00	41052.00	41331.00	9	0.045 KGS	18.47	37
03/15/2017	SILVERM	30JUN2017	40495.00	40630.00	40343.00	40559.00	40596.00	407	2.035 KGS	823.66	780
03/15/2017	SILVERM	28APR2017	40104.00	40138.00	39850.00	40065.00	40104.00	16784	83.920 KGS	33553.04	11978
03/15/2017	SILVERMIC	30NOV2017	42000.00	42000.00	42000.00	42000.00	42318.00	1	0.001 KGS	0.42	14
03/15/2017	SILVERMIC	31AUG2017	40921.00	41111.00	40905.00	40977.00	41221.00	30	0.030 KGS	12.30	167
03/15/2017	SILVERMIC	30JUN2017	40512.00	40638.00	40365.00	40561.00	40588.00	1227	1.227 KGS	496.70	3617
03/15/2017	SILVERMIC	28APR2017	40040.00	40185.00	39855.00	40066.00	40092.00	33450	33.450 KGS	13375.20	37076
03/15/2017	ZINC	31JUL2017	0	0	0	185.20	182.00	0	0.000 KGS	0	0
03/15/2017	ZINC	30JUN2017	0	0	0	184.80	181.60	0	0.000 KGS	0	5
03/15/2017	ZINC	31MAY2017	181.25	181.25	181.25	181.25	180.55	2	10.000 KGS	18.13	81
03/15/2017	ZINC	28APR2017	181.10	184.55	179.90	184.05	180.70	747	3735.000 KGS	6823.49	1043
03/15/2017	ZINC	31MAR2017	180.95	184.15	179.45	183.70	180.30	24488	122440.000 KGS	222830.74	5676
03/15/2017	ZINCMINI	31JUL2017	0	0	0	185.00	182.60	0	0.000 KGS	0	0
03/15/2017	ZINCMINI	30JUN2017	0	0	0	184.65	182.00	0	0.000 KGS	0	1
03/15/2017	ZINCMINI	31MAY2017	180.75	184.50	180.70	184.10	180.30	23	23.000 KGS	41.95	49
03/15/2017	ZINCMINI	28APR2017	181.30	184.55	179.90	184.00	180.80	2223	2223.000 KGS	4056.60	1990
03/15/2017	ZINCMINI	31MAR2017	181.05	184.25	179.45	183.70	180.25	33374	33374.000 KGS	60721.53	6454