Date	Symbol	Expiry Date	Open	High	Low	Close	Previous Close	Volume	Volume(In 000's)	Value	Open Interest
11/22/2016	ALUMINI	31MAR2017	0	0	0	118.95	116.90	0	0.000 KGS	0	0
11/22/2016	ALUMINI	28FEB2017	0	0	0	119.30	117.10	0	0.000 KGS	0	4
11/22/2016	ALUMINI	31JAN2017	118.30	120.00	118.20	119.60	117.20	22	22.000 KGS	26.19	44
11/22/2016	ALUMINI	30DEC2016	117.65	120.00	117.65	119.90	117.40	2024	2024.000 KGS	2400.24	1336
11/22/2016	ALUMINI	30NOV2016	117.95	120.30	117.80	120.20	117.55	14403	14403.000 KGS	17126.27	4899
11/22/2016	ALUMINIUM	31MAR2017	0	0	0	119.30	116.70	0	0.000 KGS	0	0
11/22/2016	ALUMINIUM	28FEB2017	118.90	119.60	118.90	119.25	116.95	2	10.000 KGS	11.93	7
11/22/2016	ALUMINIUM	31JAN2017	118.50	119.95	118.40	118.95	117.10	5	25.000 KGS	29.73	8
11/22/2016	ALUMINIUM	30DEC2016	117.85	120.05	117.75	119.95	117.35	754	3770.000 KGS	4475.36	1924
11/22/2016	ALUMINIUM	30NOV2016	117.90	120.25	117.90	120.15	117.55	7709	38545.000 KGS	45858.32	3555
11/22/2016	BRCRUDEOIL	30JAN2017	0	0	0	3432.00	3473.00	0	0.000 BBL	0	0
11/22/2016	BRCRUDEOIL	28DEC2016	0	0	0	3374.00	3416.00	0	0.000 BBL	0	0
11/22/2016	BRCRUDEOIL	29NOV2016	0	0	0	3304.00	3341.00	0	0.000 BBL	0	0
11/22/2016	CARDAMOM	13APR2017	0	0	0	1403.60	1403.60	0	0.000 KGS	0	4
11/22/2016	CARDAMOM	15MAR2017	1391.90	1391.90	1391.90	1391.90	1385.00	1	0.100 KGS	1.39	16
11/22/2016	CARDAMOM	15FEB2017	1371.00	1371.00	1370.90	1371.00	1381.90	4	0.400 KGS	5.48	41
11/22/2016	CARDAMOM	13JAN2017	1340.00	1352.00	1331.20	1339.10	1331.80	98	9.800 KGS	131.42	238
11/22/2016	CARDAMOM	15DEC2016	1295.00	1313.90	1295.00	1301.80	1289.40	274	27.400 KGS	357.40	517
11/22/2016	COPPER	28APR2017	393.50	396.25	390.90	395.40	388.70	15	15.000 KGS	59.29	41
11/22/2016	COPPER	28FEB2017	388.20	392.20	385.55	388.35	384.10	1634	1634.000 KGS	6361.24	3135
11/22/2016	COPPER	30NOV2016	380.80	386.85	379.90	383.20	378.45	39487	39487.000 KGS	151479.06	15707
11/22/2016	COPPERM	28APR2017	391.95	396.50	389.85	393.65	387.90	23	5.750 KGS	22.66	98
11/22/2016	COPPERM	28FEB2017	386.50	392.25	385.55	388.45	384.00	2827	706.750 KGS	2750.14	2430
11/22/2016	COPPERM	30NOV2016	378.90	386.80	378.90	383.10	378.50	28896	7224.000 KGS	27713.46	7379
11/22/2016	COTTON	28APR2017	0	0	0	19520.00	19520.00	0	0.000 BALES	0	1
11/22/2016	COTTON	31MAR2017	19350.00	19350.00	19350.00	19350.00	19530.00	5	0.125 BALES	24.19	5
11/22/2016	COTTON	28FEB2017	19350.00	19370.00	19210.00	19260.00	19490.00	180	4.500 BALES	867.49	1092
11/22/2016	COTTON	31JAN2017	19320.00	19340.00	19090.00	19190.00	19350.00	1027	25.675 BALES	4921.22	4927
11/22/2016	COTTON	30DEC2016	19270.00	19300.00	19020.00	19110.00	19290.00	1746	43.650 BALES	8339.70	4952
11/22/2016	COTTON	30NOV2016	19310.00	19380.00	19110.00	19230.00	19390.00	525	13.125 BALES	2524.50	839
11/22/2016	CPO	31MAR2017	542.20	542.50	538.00	540.40	539.50	13	130.000 KGS	70.25	55
11/22/2016	CPO	28FEB2017	547.00	548.40	539.70	544.00	544.00	313	3130.000 KGS	1705.57	492
11/22/2016	CPO	31JAN2017	543.80	544.90	535.70	540.10	541.40	533	5330.000 KGS	2883.77	960
11/22/2016	CPO	30DEC2016	544.00	545.00	535.10	539.70	542.20	1527	15270.000 KGS	8250.31	4237
11/22/2016	CPO	30NOV2016	541.10	542.70	534.50	538.20	537.80	970	9700.000 KGS	5226.68	1519
11/22/2016	CRUDEOIL	19MAY2017	3616.00	3616.00	3613.00	3615.00	3621.00	4	0.400 BBL	14.46	3
11/22/2016	CRUDEOIL	19APR2017	3569.00	3580.00	3495.00	3502.00	3455.00	29	2.900 BBL	102.44	58
11/22/2016	CRUDEOIL	20MAR2017	3505.00	3532.00	3441.00	3493.00	3422.00	3	0.300 BBL	10.48	44
11/22/2016	CRUDEOIL	17FEB2017	3461.00	3482.00	3379.00	3387.00	3440.00	344	34.400 BBL	1181.71	335
11/22/2016	CRUDEOIL	19JAN2017	3375.00	3428.00	3310.00	3330.00	3378.00	8715	871.500 BBL	29398.46	1227
11/22/2016	CRUDEOIL	19DEC2016	3316.00	3359.00	3239.00	3258.00	3315.00	216353	21635.300 BBL	715157.78	9803
11/22/2016	CRUDEOILM	19MAY2017	3611.00	3611.00	3611.00	3611.00	3512.00	1	0.010 BBL	0.36	4
11/22/2016	CRUDEOILM	19APR2017	3460.00	3561.00	3460.00	3538.00	3488.00	11	0.110 BBL	3.88	16
11/22/2016	CRUDEOILM	20MAR2017	3500.00	3530.00	3445.00	3454.00	3430.00	50	0.500 BBL	17.44	65
11/22/2016	CRUDEOILM	17FEB2017	3450.00	3483.00	3379.00	3391.00	3437.00	363	3.630 BBL	124.70	235
11/22/2016	CRUDEOILM	19JAN2017	3390.00	3428.00	3311.00	3330.00	3378.00	17067	170.670 BBL	5754.42	2619
11/22/2016	CRUDEOILM	19DEC2016	3315.00	3358.00	3240.00	3257.00	3315.00	282811	2828.110 BBL	93482.40	19212
11/22/2016	GOLD	05OCT2017	0	0	0	28956.00	29084.00	0	0.000 GRMS	0	0
11/22/2016	GOLD	04AUG2017	0	0	0	28993.00	29094.00	0	0.000 GRMS	0	4
11/22/2016	GOLD	05JUN2017	29476.00	29476.00	29400.00	29438.00	29104.00	2	2.000 GRMS	58.88	12
11/22/2016	GOLD	05APR2017	29253.00	29253.00	29200.00	29222.00	29184.00	4	4.000 GRMS	116.89	68
11/22/2016	GOLD	03FEB2017	29180.00	29200.00	29049.00	29103.00	29125.00	266	266.000 GRMS	7749.69	2559
11/22/2016	GOLD	05DEC2016	29178.00	29224.00	29060.00	29139.00	29135.00	5622	5622.000 GRMS	163957.78	5685
11/22/2016	GOLDGUINEA	28FEB2017	0	0	0	23581.00	23604.00	0	0.000 GRMS	0	13
11/22/2016	GOLDGUINEA	31JAN2017	0	0	0	23563.00	23682.00	0	0.000 GRMS	0	833
11/22/2016	GOLDGUINEA	30DEC2016	23600.00	23639.00	23510.00	23543.00	23542.00	165	1.320 GRMS	38.89	952
11/22/2016	GOLDGUINEA	30NOV2016	23550.00	23580.00	23473.00	23524.00	23511.00	410	3.280 GRMS	96.48	978
11/22/2016	GOLDM	03FEB2017	29215.00	29290.00	29095.00	29116.00	29168.00	110	11.000 GRMS	321.20	677
11/22/2016	GOLDM	05JAN2017	29216.00	29280.00	29100.00	29171.00	29172.00	1022	102.200 GRMS	2985.41	1652
11/22/2016	GOLDM	05DEC2016	29260.00	29293.00	29101.00	29182.00	29197.00	6681	668.100 GRMS	19510.64	5401
11/22/2016	GOLDPETAL	28FEB2017	2989.00	3008.00	2980.00	2995.00	2960.00	6	0.006 GRMS	0.18	123
11/22/2016	GOLDPETAL	31JAN2017	2962.00	2971.00	2955.00	2957.00	2955.00	345	0.345 GRMS	10.23	2118
11/22/2016	GOLDPETAL	30DEC2016	2960.00	2971.00	2949.00	2957.00	2956.00	2024	2.024 GRMS	59.98	5155
11/22/2016	GOLDPETAL	30NOV2016	3000.00	3030.00	2960.00	2989.00	2987.00	7896	7.896 GRMS	236.47	8161
11/22/2016	GOLDPTLDEL	28FEB2017	0	0	0	2894.00	2897.00	0	0.000 GRMS	0	0
11/22/2016	GOLDPTLDEL	31JAN2017	0	0	0	2923.00	2925.00	0	0.000 GRMS	0	0
11/22/2016	GOLDPTLDEL	30DEC2016	0	0	0	2958.00	2959.00	0	0.000 GRMS	0	0
11/22/2016	GOLDPTLDEL	30NOV2016	0	0	0	2990.00	2990.00	0	0.000 GRMS	0	1
11/22/2016	KAPAS	28APR2017	924.00	924.00	924.00	924.00	900.00	2	8.000 KGS	3.70	7
11/22/2016	KAPAS	31MAR2017	0	0	0	890.00	890.00	0	0.000 KGS	0	1
11/22/2016	LEAD	31MAR2017	0	0	0	151.20	149.85	0	0.000 KGS	0	0
11/22/2016	LEAD	28FEB2017	0	0	0	150.70	149.25	0	0.000 KGS	0	1
11/22/2016	LEAD	31JAN2017	150.10	150.10	149.50	149.85	148.65	3	15.000 KGS	22.48	11
11/22/2016	LEAD	30DEC2016	150.25	150.30	148.40	149.70	148.05	438	2190.000 KGS	3276.09	846
11/22/2016	LEAD	30NOV2016	148.50	149.85	147.80	149.20	147.45	10385	51925.000 KGS	77377.76	3208
11/22/2016	LEADMINI	31MAR2017	0	0	0	150.80	149.50	0	0.000 KGS	0	1
11/22/2016	LEADMINI	28FEB2017	0	0	0	150.40	149.00	0	0.000 KGS	0	1
11/22/2016	LEADMINI	31JAN2017	150.00	150.65	149.10	149.85	148.45	46	46.000 KGS	68.88	38
11/22/2016	LEADMINI	30DEC2016	148.50	150.40	148.40	149.60	148.00	1243	1243.000 KGS	1858.22	1422
11/22/2016	LEADMINI	30NOV2016	148.25	150.00	147.85	149.20	147.50	17549	17549.000 KGS	26149.90	3948
11/22/2016	MENTHAOIL	28FEB2017	976.50	976.50	968.00	972.10	986.10	5	1.800 KGS	17.50	22
11/22/2016	MENTHAOIL	31JAN2017	975.50	980.00	939.80	946.40	968.80	59	21.240 KGS	204.75	321
11/22/2016	MENTHAOIL	30DEC2016	961.30	971.70	930.70	937.90	959.40	1271	457.560 KGS	4346.10	1597
11/22/2016	MENTHAOIL	30NOV2016	952.40	962.40	921.80	931.40	950.30	1798	647.280 KGS	6126.81	3026
11/22/2016	NATURALGAS	25JAN2017	215.60	217.40	213.30	216.70	213.80	215	268.750 mmBtu	579.78	292
11/22/2016	NATURALGAS	27DEC2016	212.00	215.00	209.70	213.50	210.20	5977	7471.250 mmBtu	15869.81	1339
11/22/2016	NATURALGAS	25NOV2016	202.20	206.00	199.20	204.20	200.70	57041	71301.250 mmBtu	144523.87	4412
11/22/2016	NICKEL	31MAR2017	0	0	0	792.40	795.70	0	0.000 KGS	0	0
11/22/2016	NICKEL	28FEB2017	0	0	0	787.70	790.70	0	0.000 KGS	0	0
11/22/2016	NICKEL	31JAN2017	789.60	789.80	784.80	788.10	776.70	3	0.750 KGS	5.91	28
11/22/2016	NICKEL	30DEC2016	781.00	789.70	777.30	778.50	780.90	1240	310.000 KGS	2425.39	1969
11/22/2016	NICKEL	30NOV2016	776.00	785.00	772.20	773.90	776.00	24390	6097.500 KGS	47403.42	7526
11/22/2016	NICKELM	31MAR2017	0	0	0	792.70	795.10	0	0.000 KGS	0	2
11/22/2016	NICKELM	28FEB2017	0	0	0	787.90	790.30	0	0.000 KGS	0	1
11/22/2016	NICKELM	31JAN2017	785.00	793.00	784.00	787.40	776.60	8	0.800 KGS	6.30	24
11/22/2016	NICKELM	30DEC2016	785.00	789.50	777.00	778.50	780.90	1761	176.100 KGS	1377.56	1196
11/22/2016	NICKELM	30NOV2016	775.00	784.90	772.40	773.80	776.20	17231	1723.100 KGS	13394.72	3429
11/22/2016	SILVER	05SEP2017	0	0	0	42623.00	42354.00	0	0.000 KGS	0	12
11/22/2016	SILVER	05JUL2017	0	0	0	42208.00	41938.00	0	0.000 KGS	0	8
11/22/2016	SILVER	05MAY2017	0	0	0	41800.00	41877.00	0	0.000 KGS	0	469
11/22/2016	SILVER	03MAR2017	41466.00	41666.00	41142.00	41379.00	41107.00	516	15.480 KGS	6422.31	3827
11/22/2016	SILVER	05DEC2016	40765.00	41093.00	40556.00	40790.00	40517.00	13255	397.650 KGS	162572.70	11070
11/22/2016	SILVER1000	31OCT2017	0	0	0	43228.00	43016.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	29SEP2017	0	0	0	43010.00	42792.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	31AUG2017	0	0	0	42812.00	42589.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	31JUL2017	0	0	0	42600.00	42373.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	30JUN2017	0	0	0	42389.00	42156.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	31MAY2017	0	0	0	42184.00	41946.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	28APR2017	0	0	0	41959.00	41716.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	31MAR2017	0	0	0	41768.00	41520.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	28FEB2017	0	0	0	41557.00	41304.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	31JAN2017	0	0	0	41365.00	41108.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	30DEC2016	0	0	0	41147.00	40884.00	0	0.000 KGS	0	0
11/22/2016	SILVER1000	30NOV2016	0	0	0	40943.00	40675.00	0	0.000 KGS	0	0
11/22/2016	SILVERM	30NOV2017	0	0	0	43295.00	43041.00	0	0.000 KGS	0	3
11/22/2016	SILVERM	31AUG2017	0	0	0	42675.00	42413.00	0	0.000 KGS	0	4
11/22/2016	SILVERM	30JUN2017	0	0	0	42252.00	42364.00	0	0.000 KGS	0	20
11/22/2016	SILVERM	28APR2017	42180.00	42319.00	41891.00	42017.00	41892.00	24	0.120 KGS	50.56	100
11/22/2016	SILVERM	28FEB2017	41415.00	41690.00	41181.00	41422.00	41144.00	1252	6.260 KGS	2597.65	3195
11/22/2016	SILVERM	30NOV2016	40750.00	41099.00	40570.00	40809.00	40523.00	19874	99.370 KGS	40630.40	10368
11/22/2016	SILVERMIC	30JUN2017	42863.00	42899.00	42600.00	42817.00	42733.00	5	0.005 KGS	2.14	48
11/22/2016	SILVERMIC	28APR2017	42600.00	42600.00	41890.00	41965.00	41829.00	51	0.051 KGS	21.52	576
11/22/2016	SILVERMIC	28FEB2017	41340.00	41684.00	41191.00	41423.00	41150.00	4217	4.217 KGS	1750.60	12406
11/22/2016	SILVERMIC	30NOV2016	40571.00	41097.00	40571.00	40809.00	40521.00	35952	35.952 KGS	14700.70	28747
11/22/2016	ZINC	31MAR2017	178.95	178.95	178.95	178.95	177.00	1	5.000 KGS	8.95	2
11/22/2016	ZINC	28FEB2017	0	0	0	178.25	176.50	0	0.000 KGS	0	36
11/22/2016	ZINC	31JAN2017	178.15	178.40	177.50	177.65	175.80	28	140.000 KGS	249.07	120
11/22/2016	ZINC	30DEC2016	176.20	178.40	176.20	177.35	175.50	1880	9400.000 KGS	16681.23	4622
11/22/2016	ZINC	30NOV2016	176.40	178.10	175.95	176.90	175.00	22189	110945.000 KGS	196374.09	8272
11/22/2016	ZINCMINI	31MAR2017	178.00	178.00	178.00	178.00	176.95	1	1.000 KGS	1.78	4
11/22/2016	ZINCMINI	28FEB2017	178.50	178.50	178.35	178.45	176.00	2	2.000 KGS	3.57	19
11/22/2016	ZINCMINI	31JAN2017	178.00	178.50	176.80	177.35	176.00	116	116.000 KGS	206.30	298
11/22/2016	ZINCMINI	30DEC2016	176.70	178.35	176.35	177.30	175.45	4116	4116.000 KGS	7303.40	6693
11/22/2016	ZINCMINI	30NOV2016	175.20	178.00	175.20	176.85	174.95	31473	31473.000 KGS	55700.91	11118