Date	Symbol	Expiry Date	Open	High	Low	Close	Previous Close	Volume	Volume(In 000's)	Value	Open Interest
11/18/2016	ALUMINI	31MAR2017	0	0	0	115.10	115.50	0	0.000 KGS	0	0
11/18/2016	ALUMINI	28FEB2017	0	0	0	115.20	115.30	0	0.000 KGS	0	4
11/18/2016	ALUMINI	31JAN2017	115.55	115.85	115.50	115.65	115.20	5	5.000 KGS	5.78	27
11/18/2016	ALUMINI	30DEC2016	115.25	115.70	114.55	115.30	114.90	839	839.000 KGS	965.68	769
11/18/2016	ALUMINI	30NOV2016	114.60	115.65	114.40	115.35	114.70	8188	8188.000 KGS	9412.92	3394
11/18/2016	ALUMINIUM	31MAR2017	0	0	0	115.10	115.50	0	0.000 KGS	0	0
11/18/2016	ALUMINIUM	28FEB2017	0	0	0	115.20	115.75	0	0.000 KGS	0	4
11/18/2016	ALUMINIUM	31JAN2017	115.80	115.80	115.60	115.70	115.10	2	10.000 KGS	11.57	5
11/18/2016	ALUMINIUM	30DEC2016	114.70	115.60	114.65	115.30	114.90	473	2365.000 KGS	2721.77	1560
11/18/2016	ALUMINIUM	30NOV2016	114.60	115.65	114.40	115.35	114.70	4540	22700.000 KGS	26094.63	2545
11/18/2016	BRCRUDEOIL	30JAN2017	0	0	0	3308.00	3303.00	0	0.000 BBL	0	0
11/18/2016	BRCRUDEOIL	28DEC2016	0	0	0	3254.00	3249.00	0	0.000 BBL	0	0
11/18/2016	BRCRUDEOIL	29NOV2016	0	0	0	3177.00	3177.00	0	0.000 BBL	0	0
11/18/2016	CARDAMOM	13APR2017	1441.00	1441.00	1441.00	1441.00	1425.00	1	0.100 KGS	1.44	2
11/18/2016	CARDAMOM	15MAR2017	1400.00	1400.00	1400.00	1400.00	1430.00	1	0.100 KGS	1.40	16
11/18/2016	CARDAMOM	15FEB2017	1410.00	1410.00	1400.10	1407.50	1419.10	4	0.400 KGS	5.63	39
11/18/2016	CARDAMOM	13JAN2017	1390.00	1390.00	1375.00	1379.70	1387.80	25	2.500 KGS	34.52	239
11/18/2016	CARDAMOM	15DEC2016	1345.00	1353.70	1334.00	1341.50	1344.70	154	15.400 KGS	206.83	579
11/18/2016	COPPER	28APR2017	380.80	383.35	378.95	381.20	380.05	10	10.000 KGS	38.12	47
11/18/2016	COPPER	28FEB2017	376.10	379.60	373.20	376.50	378.10	1418	1418.000 KGS	5332.91	2468
11/18/2016	COPPER	30NOV2016	369.90	374.35	367.70	371.10	372.70	47047	47047.000 KGS	174450.08	15953
11/18/2016	COPPERM	28APR2017	379.15	383.05	378.00	381.25	380.15	35	8.750 KGS	33.36	71
11/18/2016	COPPERM	28FEB2017	376.10	379.55	373.25	376.25	378.15	2920	730.000 KGS	2745.62	1991
11/18/2016	COPPERM	30NOV2016	372.00	374.10	367.75	370.95	372.75	35232	8808.000 KGS	32660.41	7090
11/18/2016	COTTON	28APR2017	0	0	0	19520.00	19520.00	0	0.000 BALES	0	1
11/18/2016	COTTON	31MAR2017	19460.00	19460.00	19460.00	19460.00	18900.00	10	0.250 BALES	48.65	10
11/18/2016	COTTON	28FEB2017	19400.00	19550.00	19390.00	19440.00	19250.00	314	7.850 BALES	1526.07	1027
11/18/2016	COTTON	31JAN2017	19270.00	19440.00	19270.00	19350.00	19150.00	1303	32.575 BALES	6301.56	4598
11/18/2016	COTTON	30DEC2016	19260.00	19450.00	19260.00	19360.00	19210.00	1513	37.825 BALES	7318.58	5052
11/18/2016	COTTON	30NOV2016	19470.00	19550.00	19340.00	19400.00	19390.00	622	15.550 BALES	3019.21	1154
11/18/2016	CPO	31MAR2017	520.00	533.10	520.00	529.50	530.30	5	50.000 KGS	26.47	52
11/18/2016	CPO	28FEB2017	534.10	538.00	532.60	536.60	536.10	124	1240.000 KGS	664.40	438
11/18/2016	CPO	31JAN2017	528.50	533.40	528.50	533.20	531.20	150	1500.000 KGS	797.40	771
11/18/2016	CPO	30DEC2016	528.40	532.50	526.90	532.10	530.00	1052	10520.000 KGS	5574.43	4245
11/18/2016	CPO	30NOV2016	526.00	527.80	522.70	527.30	527.20	653	6530.000 KGS	3436.98	1832
11/18/2016	CRUDEOIL	19APR2017	3360.00	3373.00	3341.00	3356.00	3410.00	6	0.600 BBL	20.14	43
11/18/2016	CRUDEOIL	20MAR2017	3307.00	3329.00	3301.00	3312.00	3349.00	10	1.000 BBL	33.12	43
11/18/2016	CRUDEOIL	17FEB2017	3255.00	3285.00	3228.00	3262.00	3281.00	26	2.600 BBL	84.75	139
11/18/2016	CRUDEOIL	19JAN2017	3189.00	3228.00	3160.00	3202.00	3228.00	753	75.300 BBL	2405.09	838
11/18/2016	CRUDEOIL	19DEC2016	3142.00	3171.00	3099.00	3143.00	3166.00	61661	6166.100 BBL	193589.45	9699
11/18/2016	CRUDEOIL	18NOV2016	3088.00	3117.00	3039.00	3111.00	3109.00	135298	13529.800 BBL	416659.09	3643
11/18/2016	CRUDEOILM	19APR2017	3346.00	3420.00	3346.00	3395.00	3388.00	3	0.030 BBL	1.02	15
11/18/2016	CRUDEOILM	20MAR2017	3300.00	3332.00	3300.00	3323.00	3333.00	5	0.050 BBL	1.66	42
11/18/2016	CRUDEOILM	17FEB2017	3261.00	3280.00	3222.00	3261.00	3299.00	87	0.870 BBL	28.33	97
11/18/2016	CRUDEOILM	19JAN2017	3198.00	3226.00	3160.00	3199.00	3221.00	3300	33.000 BBL	1055.23	1580
11/18/2016	CRUDEOILM	19DEC2016	3157.00	3169.00	3100.00	3144.00	3166.00	82597	825.970 BBL	25935.16	17894
11/18/2016	CRUDEOILM	18NOV2016	3090.00	3118.00	3039.00	3111.00	3109.00	184880	1848.800 BBL	56947.33	10553
11/18/2016	GOLD	05OCT2017	0	0	0	29124.00	28669.00	0	0.000 GRMS	0	0
11/18/2016	GOLD	04AUG2017	0	0	0	29086.00	28763.00	0	0.000 GRMS	0	4
11/18/2016	GOLD	05JUN2017	29050.00	29100.00	29050.00	29083.00	29385.00	3	3.000 GRMS	87.25	11
11/18/2016	GOLD	05APR2017	29016.00	29016.00	28950.00	28950.00	29186.00	33	33.000 GRMS	955.68	69
11/18/2016	GOLD	03FEB2017	28840.00	29026.00	28800.00	28974.00	29040.00	927	927.000 GRMS	26791.19	2425
11/18/2016	GOLD	05DEC2016	29000.00	29000.00	28800.00	28937.00	29131.00	9495	9495.000 GRMS	274499.18	6064
11/18/2016	GOLDGUINEA	28FEB2017	23471.00	23570.00	23471.00	23521.00	24195.00	2	0.016 GRMS	0.47	13
11/18/2016	GOLDGUINEA	31JAN2017	23501.00	23592.00	23450.00	23491.00	23614.00	36	0.288 GRMS	8.45	824
11/18/2016	GOLDGUINEA	30DEC2016	23601.00	23601.00	23425.00	23440.00	23631.00	272	2.176 GRMS	63.86	907
11/18/2016	GOLDGUINEA	30NOV2016	23562.00	23619.00	23430.00	23463.00	23688.00	661	5.288 GRMS	155.42	1064
11/18/2016	GOLDM	03FEB2017	29000.00	29050.00	28871.00	28981.00	29116.00	118	11.800 GRMS	341.82	683
11/18/2016	GOLDM	05JAN2017	29101.00	29101.00	28890.00	28990.00	29200.00	1021	102.100 GRMS	2958.35	1614
11/18/2016	GOLDM	05DEC2016	29170.00	29170.00	28838.00	29005.00	29185.00	11516	1151.600 GRMS	33352.89	6468
11/18/2016	GOLDPETAL	28FEB2017	2926.00	2950.00	2926.00	2943.00	2969.00	14	0.014 GRMS	0.41	116
11/18/2016	GOLDPETAL	31JAN2017	2945.00	2949.00	2921.00	2944.00	2956.00	794	0.794 GRMS	23.30	2041
11/18/2016	GOLDPETAL	30DEC2016	2955.00	2955.00	2929.00	2939.00	2958.00	2728	2.728 GRMS	80.15	5050
11/18/2016	GOLDPETAL	30NOV2016	2975.00	2975.00	2955.00	2961.00	2982.00	4232	4.232 GRMS	125.26	8446
11/18/2016	GOLDPTLDEL	28FEB2017	0	0	0	2899.00	2899.00	0	0.000 GRMS	0	0
11/18/2016	GOLDPTLDEL	31JAN2017	0	0	0	2919.00	2921.00	0	0.000 GRMS	0	0
11/18/2016	GOLDPTLDEL	30DEC2016	0	0	0	2943.00	2947.00	0	0.000 GRMS	0	0
11/18/2016	GOLDPTLDEL	30NOV2016	0	0	0	2965.00	2971.00	0	0.000 GRMS	0	1
11/18/2016	KAPAS	28APR2017	0	0	0	900.00	900.00	0	0.000 KGS	0	7
11/18/2016	KAPAS	31MAR2017	0	0	0	890.00	890.00	0	0.000 KGS	0	1
11/18/2016	LEAD	31MAR2017	0	0	0	147.10	149.45	0	0.000 KGS	0	0
11/18/2016	LEAD	28FEB2017	0	0	0	146.55	148.80	0	0.000 KGS	0	1
11/18/2016	LEAD	31JAN2017	147.20	148.20	147.20	147.70	146.90	2	10.000 KGS	14.77	11
11/18/2016	LEAD	30DEC2016	146.40	148.35	145.05	145.45	147.50	496	2480.000 KGS	3634.01	699
11/18/2016	LEAD	30NOV2016	145.50	148.00	144.55	144.90	146.85	12791	63955.000 KGS	93352.81	2805
11/18/2016	LEADMINI	31MAR2017	0	0	0	147.10	149.45	0	0.000 KGS	0	1
11/18/2016	LEADMINI	28FEB2017	0	0	0	146.55	148.80	0	0.000 KGS	0	1
11/18/2016	LEADMINI	31JAN2017	147.00	147.55	145.65	146.30	147.40	16	16.000 KGS	23.46	22
11/18/2016	LEADMINI	30DEC2016	146.60	148.25	145.25	145.45	147.50	1430	1430.000 KGS	2095.44	1037
11/18/2016	LEADMINI	30NOV2016	146.10	147.95	144.55	144.90	146.85	20809	20809.000 KGS	30383.25	3242
11/18/2016	MENTHAOIL	28FEB2017	1021.40	1022.90	995.00	1015.80	1010.00	14	5.040 KGS	51.28	23
11/18/2016	MENTHAOIL	31JAN2017	1003.50	1010.90	985.20	993.60	993.70	30	10.800 KGS	108.36	319
11/18/2016	MENTHAOIL	30DEC2016	981.50	1002.50	974.00	980.50	980.30	1144	411.840 KGS	4071.18	1625
11/18/2016	MENTHAOIL	30NOV2016	973.00	995.00	966.50	976.10	972.20	2177	783.720 KGS	7704.35	3370
11/18/2016	NATURALGAS	25JAN2017	202.50	208.80	202.50	207.80	203.00	57	71.250 mmBtu	147.11	349
11/18/2016	NATURALGAS	27DEC2016	196.20	204.60	196.20	203.90	197.40	5329	6661.250 mmBtu	13434.52	1498
11/18/2016	NATURALGAS	25NOV2016	184.60	194.40	184.10	193.60	184.90	53403	66753.750 mmBtu	126865.50	5669
11/18/2016	NICKEL	31MAR2017	0	0	0	764.00	780.30	0	0.000 KGS	0	0
11/18/2016	NICKEL	28FEB2017	0	0	0	758.10	775.20	0	0.000 KGS	0	0
11/18/2016	NICKEL	31JAN2017	767.20	767.50	753.20	754.60	773.80	14	3.500 KGS	26.49	30
11/18/2016	NICKEL	30DEC2016	761.00	767.50	744.30	746.50	765.20	839	209.750 KGS	1582.59	1076
11/18/2016	NICKEL	30NOV2016	757.90	762.00	738.30	740.70	760.20	28512	7128.000 KGS	53536.82	9919
11/18/2016	NICKELM	31MAR2017	0	0	0	764.30	782.90	0	0.000 KGS	0	2
11/18/2016	NICKELM	28FEB2017	0	0	0	758.30	777.30	0	0.000 KGS	0	1
11/18/2016	NICKELM	31JAN2017	761.30	779.80	745.20	760.20	772.10	14	1.400 KGS	10.66	13
11/18/2016	NICKELM	30DEC2016	762.20	767.00	744.00	746.50	766.30	1793	179.300 KGS	1353.89	1169
11/18/2016	NICKELM	30NOV2016	756.10	762.00	737.90	740.60	760.80	20723	2072.300 KGS	15569.88	4647
11/18/2016	SILVER	05SEP2017	0	0	0	42455.00	42617.00	0	0.000 KGS	0	12
11/18/2016	SILVER	05JUL2017	0	0	0	41987.00	42192.00	0	0.000 KGS	0	8
11/18/2016	SILVER	05MAY2017	41787.00	41787.00	41450.00	41497.00	42075.00	38	1.140 KGS	474.30	469
11/18/2016	SILVER	03MAR2017	41136.00	41193.00	40729.00	41052.00	41343.00	539	16.170 KGS	6627.42	3832
11/18/2016	SILVER	05DEC2016	40415.00	40638.00	40130.00	40388.00	40740.00	15650	469.500 KGS	189647.93	11555
11/18/2016	SILVER1000	31OCT2017	0	0	0	42966.00	43387.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	29SEP2017	0	0	0	42739.00	43161.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	31AUG2017	0	0	0	42534.00	42956.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	31JUL2017	0	0	0	42314.00	42737.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	30JUN2017	0	0	0	42095.00	42518.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	31MAY2017	0	0	0	41883.00	42306.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	28APR2017	0	0	0	41649.00	42072.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	31MAR2017	0	0	0	41451.00	41875.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	28FEB2017	0	0	0	41232.00	41656.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	31JAN2017	0	0	0	41033.00	41458.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	30DEC2016	0	0	0	40807.00	41232.00	0	0.000 KGS	0	0
11/18/2016	SILVER1000	30NOV2016	0	0	0	40595.00	41020.00	0	0.000 KGS	0	0
11/18/2016	SILVERM	30NOV2017	0	0	0	42927.00	44231.00	0	0.000 KGS	0	3
11/18/2016	SILVERM	31AUG2017	0	0	0	42296.00	42704.00	0	0.000 KGS	0	4
11/18/2016	SILVERM	30JUN2017	0	0	0	41866.00	42263.00	0	0.000 KGS	0	21
11/18/2016	SILVERM	28APR2017	41835.00	41853.00	41550.00	41691.00	42253.00	34	0.170 KGS	70.91	95
11/18/2016	SILVERM	28FEB2017	41230.00	41230.00	40771.00	41021.00	41396.00	1614	8.070 KGS	3310.46	2805
11/18/2016	SILVERM	30NOV2016	40630.00	40656.00	40150.00	40397.00	40756.00	23292	116.460 KGS	47050.63	11274
11/18/2016	SILVERMIC	30JUN2017	42364.00	42364.00	42253.00	42308.00	42253.00	4	0.004 KGS	1.69	46
11/18/2016	SILVERMIC	28APR2017	41650.00	41850.00	41450.00	41665.00	41852.00	204	0.204 KGS	84.93	562
11/18/2016	SILVERMIC	28FEB2017	41360.00	41360.00	40775.00	41028.00	41391.00	5431	5.431 KGS	2228.30	11593
11/18/2016	SILVERMIC	30NOV2016	40671.00	40800.00	40136.00	40391.00	40755.00	42838	42.838 KGS	17307.10	30852
11/18/2016	ZINC	31MAR2017	171.50	171.50	171.50	171.50	172.70	1	5.000 KGS	8.58	1
11/18/2016	ZINC	28FEB2017	0	0	0	174.00	172.50	0	0.000 KGS	0	36
11/18/2016	ZINC	31JAN2017	171.50	175.25	171.40	173.90	171.85	20	100.000 KGS	173.13	92
11/18/2016	ZINC	30DEC2016	170.50	175.25	169.85	173.20	171.40	2322	11610.000 KGS	20006.48	3726
11/18/2016	ZINC	30NOV2016	170.45	174.80	169.30	172.80	170.85	26040	130200.000 KGS	224078.35	8582
11/18/2016	ZINCMINI	31MAR2017	0	0	0	174.15	172.85	0	0.000 KGS	0	3
11/18/2016	ZINCMINI	28FEB2017	172.70	174.00	172.70	173.35	170.25	8	8.000 KGS	13.87	18
11/18/2016	ZINCMINI	31JAN2017	171.00	175.25	170.50	173.10	171.80	56	56.000 KGS	97.08	198
11/18/2016	ZINCMINI	30DEC2016	170.55	175.05	169.85	173.10	171.35	4383	4383.000 KGS	7567.59	5503
11/18/2016	ZINCMINI	30NOV2016	170.30	174.75	169.30	172.75	170.85	38369	38369.000 KGS	66011.59	11328