Date	Symbol	Expiry Date	Open	High	Low	Close	Previous Close	Volume	Volume(In 000's)	Value	Open Interest
11/23/2016	ALUMINI	31MAR2017	0	0	0	121.60	118.95	0	0.000 KGS	0	0
11/23/2016	ALUMINI	28FEB2017	0	0	0	121.75	119.30	0	0.000 KGS	0	4
11/23/2016	ALUMINI	31JAN2017	119.70	122.30	119.60	122.10	119.60	40	40.000 KGS	48.41	61
11/23/2016	ALUMINI	30DEC2016	119.80	122.35	119.45	121.95	119.90	2502	2502.000 KGS	3018.18	1634
11/23/2016	ALUMINI	30NOV2016	120.35	122.60	119.65	122.05	120.20	14032	14032.000 KGS	16945.88	4279
11/23/2016	ALUMINIUM	31MAR2017	0	0	0	121.75	119.30	0	0.000 KGS	0	0
11/23/2016	ALUMINIUM	28FEB2017	120.65	120.65	120.65	120.65	119.25	1	5.000 KGS	6.03	8
11/23/2016	ALUMINIUM	31JAN2017	120.15	122.20	120.15	121.25	118.95	3	15.000 KGS	18.19	8
11/23/2016	ALUMINIUM	30DEC2016	119.60	122.30	119.45	121.95	119.95	925	4625.000 KGS	5574.11	2147
11/23/2016	ALUMINIUM	30NOV2016	119.95	122.60	119.60	122.00	120.15	7587	37935.000 KGS	45812.75	3376
11/23/2016	BRCRUDEOIL	30JAN2017	0	0	0	3493.00	3432.00	0	0.000 BBL	0	0
11/23/2016	BRCRUDEOIL	28DEC2016	0	0	0	3440.00	3374.00	0	0.000 BBL	0	0
11/23/2016	BRCRUDEOIL	29NOV2016	0	0	0	3369.00	3304.00	0	0.000 BBL	0	0
11/23/2016	CARDAMOM	13APR2017	0	0	0	1403.60	1403.60	0	0.000 KGS	0	4
11/23/2016	CARDAMOM	15MAR2017	0	0	0	1391.90	1391.90	0	0.000 KGS	0	16
11/23/2016	CARDAMOM	15FEB2017	1370.00	1370.00	1370.00	1370.00	1371.00	1	0.100 KGS	1.37	41
11/23/2016	CARDAMOM	13JAN2017	1335.00	1341.00	1320.10	1338.30	1339.10	69	6.900 KGS	92.00	245
11/23/2016	CARDAMOM	15DEC2016	1301.90	1310.00	1282.00	1306.20	1301.80	350	35.000 KGS	453.94	554
11/23/2016	COPPER	28APR2017	392.30	406.00	392.25	399.10	395.40	8	8.000 KGS	31.93	44
11/23/2016	COPPER	28FEB2017	389.35	402.75	386.80	400.95	388.35	3280	3280.000 KGS	12931.90	3683
11/23/2016	COPPER	30NOV2016	383.60	397.70	381.50	395.85	383.20	58535	58535.000 KGS	226875.81	16958
11/23/2016	COPPERM	28APR2017	394.15	405.95	391.60	405.05	393.65	62	15.500 KGS	61.86	110
11/23/2016	COPPERM	28FEB2017	385.70	402.55	385.70	400.80	388.45	4433	1108.250 KGS	4360.32	3009
11/23/2016	COPPERM	30NOV2016	382.00	397.65	381.65	395.80	383.10	42524	10631.000 KGS	41186.69	7265
11/23/2016	COTTON	28APR2017	0	0	0	19520.00	19520.00	0	0.000 BALES	0	1
11/23/2016	COTTON	31MAR2017	0	0	0	19350.00	19350.00	0	0.000 BALES	0	5
11/23/2016	COTTON	28FEB2017	19300.00	19360.00	19200.00	19290.00	19260.00	184	4.600 BALES	887.35	1107
11/23/2016	COTTON	31JAN2017	19210.00	19250.00	19050.00	19200.00	19190.00	990	24.750 BALES	4746.21	5037
11/23/2016	COTTON	30DEC2016	19100.00	19180.00	18960.00	19110.00	19110.00	1653	41.325 BALES	7888.74	4769
11/23/2016	COTTON	30NOV2016	19220.00	19240.00	19060.00	19200.00	19230.00	326	8.150 BALES	1562.53	743
11/23/2016	CPO	31MAR2017	542.00	542.00	539.00	540.40	540.40	6	60.000 KGS	32.42	60
11/23/2016	CPO	28FEB2017	546.70	557.80	541.50	555.40	544.00	165	1650.000 KGS	902.99	477
11/23/2016	CPO	31JAN2017	541.00	556.30	538.40	553.10	540.10	441	4410.000 KGS	2396.43	973
11/23/2016	CPO	30DEC2016	541.50	555.80	538.00	551.20	539.70	1557	15570.000 KGS	8485.19	4401
11/23/2016	CPO	30NOV2016	539.90	554.30	537.00	552.30	538.20	939	9390.000 KGS	5111.72	1335
11/23/2016	CRUDEOIL	19MAY2017	3583.00	3583.00	3583.00	3583.00	3615.00	1	0.100 BBL	3.58	4
11/23/2016	CRUDEOIL	19APR2017	3553.00	3554.00	3551.00	3553.00	3502.00	3	0.300 BBL	10.66	57
11/23/2016	CRUDEOIL	20MAR2017	3501.00	3501.00	3501.00	3501.00	3493.00	1	0.100 BBL	3.50	44
11/23/2016	CRUDEOIL	17FEB2017	3427.00	3465.00	3410.00	3454.00	3387.00	193	19.300 BBL	661.43	451
11/23/2016	CRUDEOIL	19JAN2017	3349.00	3410.00	3346.00	3389.00	3330.00	6273	627.300 BBL	21166.04	1298
11/23/2016	CRUDEOIL	19DEC2016	3286.00	3341.00	3275.00	3318.00	3258.00	188151	18815.100 BBL	621571.21	10584
11/23/2016	CRUDEOILM	19MAY2017	0	0	0	3650.00	3611.00	0	0.000 BBL	0	4
11/23/2016	CRUDEOILM	19APR2017	3565.00	3568.00	3565.00	3567.00	3538.00	2	0.020 BBL	0.71	18
11/23/2016	CRUDEOILM	20MAR2017	3456.00	3520.00	3456.00	3488.00	3454.00	22	0.220 BBL	7.67	59
11/23/2016	CRUDEOILM	17FEB2017	3409.00	3464.00	3409.00	3452.00	3391.00	275	2.750 BBL	94.41	269
11/23/2016	CRUDEOILM	19JAN2017	3357.00	3410.00	3344.00	3387.00	3330.00	13461	134.610 BBL	4543.92	2774
11/23/2016	CRUDEOILM	19DEC2016	3275.00	3340.00	3275.00	3319.00	3257.00	240596	2405.960 BBL	79478.39	18586
11/23/2016	GOLD	05OCT2017	0	0	0	28621.00	28956.00	0	0.000 GRMS	0	0
11/23/2016	GOLD	04AUG2017	0	0	0	28663.00	28993.00	0	0.000 GRMS	0	4
11/23/2016	GOLD	05JUN2017	29450.00	29450.00	29450.00	29450.00	29438.00	1	1.000 GRMS	29.45	13
11/23/2016	GOLD	05APR2017	29162.00	29162.00	28785.00	28934.00	29222.00	6	6.000 GRMS	173.60	70
11/23/2016	GOLD	03FEB2017	29150.00	29200.00	28664.00	28788.00	29103.00	779	779.000 GRMS	22479.24	2613
11/23/2016	GOLD	05DEC2016	29179.00	29225.00	28716.00	28829.00	29139.00	10998	10998.000 GRMS	318513.35	5460
11/23/2016	GOLDGUINEA	28FEB2017	0	0	0	23437.00	23581.00	0	0.000 GRMS	0	13
11/23/2016	GOLDGUINEA	31JAN2017	23779.00	23779.00	23351.00	23435.00	23563.00	23	0.184 GRMS	5.42	843
11/23/2016	GOLDGUINEA	30DEC2016	23560.00	23650.00	23322.00	23403.00	23543.00	322	2.576 GRMS	75.57	1037
11/23/2016	GOLDGUINEA	30NOV2016	23476.00	23559.00	23325.00	23386.00	23524.00	510	4.080 GRMS	119.64	930
11/23/2016	GOLDM	03FEB2017	29180.00	29215.00	28716.00	28836.00	29116.00	215	21.500 GRMS	621.41	731
11/23/2016	GOLDM	05JAN2017	29138.00	29275.00	28781.00	28911.00	29171.00	1673	167.300 GRMS	4849.93	1995
11/23/2016	GOLDM	05DEC2016	29241.00	29254.00	28767.00	28885.00	29182.00	10854	1085.400 GRMS	31487.00	5632
11/23/2016	GOLDPETAL	28FEB2017	2953.00	2966.00	2950.00	2953.00	2995.00	48	0.048 GRMS	1.42	162
11/23/2016	GOLDPETAL	31JAN2017	2960.00	2967.00	2937.00	2946.00	2957.00	291	0.291 GRMS	8.59	2235
11/23/2016	GOLDPETAL	30DEC2016	2957.00	2964.00	2934.00	2945.00	2957.00	3001	3.001 GRMS	88.51	6017
11/23/2016	GOLDPETAL	30NOV2016	2995.00	2995.00	2967.00	2972.00	2989.00	3824	3.824 GRMS	113.97	7844
11/23/2016	GOLDPTLDEL	28FEB2017	0	0	0	2895.00	2894.00	0	0.000 GRMS	0	0
11/23/2016	GOLDPTLDEL	31JAN2017	0	0	0	2920.00	2923.00	0	0.000 GRMS	0	0
11/23/2016	GOLDPTLDEL	30DEC2016	0	0	0	2949.00	2958.00	0	0.000 GRMS	0	0
11/23/2016	GOLDPTLDEL	30NOV2016	0	0	0	2976.00	2990.00	0	0.000 GRMS	0	1
11/23/2016	KAPAS	28APR2017	0	0	0	924.00	924.00	0	0.000 KGS	0	7
11/23/2016	KAPAS	31MAR2017	0	0	0	890.00	890.00	0	0.000 KGS	0	1
11/23/2016	LEAD	31MAR2017	0	0	0	153.95	151.20	0	0.000 KGS	0	0
11/23/2016	LEAD	28FEB2017	0	0	0	153.70	150.70	0	0.000 KGS	0	1
11/23/2016	LEAD	31JAN2017	150.00	152.50	150.00	151.05	149.85	6	30.000 KGS	45.31	12
11/23/2016	LEAD	30DEC2016	149.30	154.15	149.00	153.20	149.70	1329	6645.000 KGS	10055.29	1134
11/23/2016	LEAD	30NOV2016	149.50	153.55	148.60	152.95	149.20	14492	72460.000 KGS	108854.70	2892
11/23/2016	LEADMINI	31MAR2017	0	0	0	154.35	150.80	0	0.000 KGS	0	1
11/23/2016	LEADMINI	28FEB2017	0	0	0	154.00	150.40	0	0.000 KGS	0	1
11/23/2016	LEADMINI	31JAN2017	149.80	154.00	149.70	152.60	149.85	30	30.000 KGS	45.49	43
11/23/2016	LEADMINI	30DEC2016	149.90	154.10	149.00	153.30	149.60	2352	2352.000 KGS	3551.84	1750
11/23/2016	LEADMINI	30NOV2016	149.40	153.60	148.60	152.95	149.20	23064	23064.000 KGS	34651.57	3570
11/23/2016	MENTHAOIL	28FEB2017	962.00	962.00	943.00	952.10	972.10	5	1.800 KGS	17.14	23
11/23/2016	MENTHAOIL	31JAN2017	941.00	964.80	927.80	934.30	946.40	126	45.360 KGS	425.50	281
11/23/2016	MENTHAOIL	30DEC2016	929.00	942.90	917.70	924.50	937.90	1030	370.800 KGS	3450.49	1769
11/23/2016	MENTHAOIL	30NOV2016	917.00	934.30	907.60	915.10	931.40	1835	660.600 KGS	6094.04	2798
11/23/2016	NATURALGAS	25JAN2017	214.20	221.50	213.40	221.20	216.70	239	298.750 mmBtu	650.50	285
11/23/2016	NATURALGAS	27DEC2016	212.70	219.50	209.70	218.70	213.50	7083	8853.750 mmBtu	18967.02	1566
11/23/2016	NATURALGAS	25NOV2016	202.40	211.10	200.50	210.10	204.20	53133	66416.250 mmBtu	136343.87	3376
11/23/2016	NICKEL	31MAR2017	0	0	0	816.60	792.40	0	0.000 KGS	0	0
11/23/2016	NICKEL	28FEB2017	0	0	0	812.00	787.70	0	0.000 KGS	0	0
11/23/2016	NICKEL	31JAN2017	786.00	807.70	786.00	789.40	788.10	8	2.000 KGS	15.79	28
11/23/2016	NICKEL	30DEC2016	781.60	804.40	778.00	803.00	778.50	1268	317.000 KGS	2508.28	1868
11/23/2016	NICKEL	30NOV2016	776.00	799.70	773.00	798.50	773.90	27632	6908.000 KGS	54210.43	7268
11/23/2016	NICKELM	31MAR2017	0	0	0	816.60	792.70	0	0.000 KGS	0	2
11/23/2016	NICKELM	28FEB2017	0	0	0	812.00	787.90	0	0.000 KGS	0	1
11/23/2016	NICKELM	31JAN2017	786.00	806.50	786.00	802.80	787.40	15	1.500 KGS	11.97	32
11/23/2016	NICKELM	30DEC2016	781.90	804.40	777.00	803.00	778.50	2273	227.300 KGS	1798.32	1304
11/23/2016	NICKELM	30NOV2016	775.00	799.80	773.00	798.50	773.80	18037	1803.700 KGS	14159.94	3533
11/23/2016	SILVER	05SEP2017	0	0	0	42316.00	42623.00	0	0.000 KGS	0	12
11/23/2016	SILVER	05JUL2017	0	0	0	41911.00	42208.00	0	0.000 KGS	0	8
11/23/2016	SILVER	05MAY2017	42075.00	42075.00	41400.00	41587.00	41800.00	21	0.630 KGS	263.41	479
11/23/2016	SILVER	03MAR2017	41440.00	41450.00	40577.00	41101.00	41379.00	943	28.290 KGS	11598.45	3833
11/23/2016	SILVER	05DEC2016	40784.00	40882.00	39969.00	40526.00	40790.00	18708	561.240 KGS	226976.72	11069
11/23/2016	SILVER1000	31OCT2017	0	0	0	43318.00	43228.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	29SEP2017	0	0	0	43097.00	43010.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	31AUG2017	0	0	0	42898.00	42812.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	31JUL2017	0	0	0	42685.00	42600.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	30JUN2017	0	0	0	42472.00	42389.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	31MAY2017	0	0	0	42265.00	42184.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	28APR2017	0	0	0	42038.00	41959.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	31MAR2017	0	0	0	41846.00	41768.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	28FEB2017	0	0	0	41633.00	41557.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	31JAN2017	0	0	0	41440.00	41365.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	30DEC2016	0	0	0	41220.00	41147.00	0	0.000 KGS	0	0
11/23/2016	SILVER1000	30NOV2016	0	0	0	41014.00	40943.00	0	0.000 KGS	0	0
11/23/2016	SILVERM	30NOV2017	0	0	0	43000.00	43295.00	0	0.000 KGS	0	3
11/23/2016	SILVERM	31AUG2017	0	0	0	42386.00	42675.00	0	0.000 KGS	0	4
11/23/2016	SILVERM	30JUN2017	42311.00	42311.00	42311.00	42311.00	42252.00	1	0.005 KGS	2.12	19
11/23/2016	SILVERM	28APR2017	42125.00	42125.00	41300.00	41506.00	42017.00	33	0.165 KGS	68.68	111
11/23/2016	SILVERM	28FEB2017	41479.00	41499.00	40610.00	41143.00	41422.00	2392	11.960 KGS	4910.75	3867
11/23/2016	SILVERM	30NOV2016	40807.00	40887.00	39912.00	40535.00	40809.00	28527	142.635 KGS	57687.07	10032
11/23/2016	SILVERMIC	30JUN2017	42650.00	42650.00	42650.00	42650.00	42817.00	1	0.001 KGS	0.43	48
11/23/2016	SILVERMIC	28APR2017	42080.00	42138.00	41217.00	41724.00	41965.00	210	0.210 KGS	87.55	652
11/23/2016	SILVERMIC	28FEB2017	41440.00	41499.00	40648.00	41139.00	41423.00	7093	7.093 KGS	2914.13	13919
11/23/2016	SILVERMIC	30NOV2016	40755.00	40950.00	39911.00	40520.00	40809.00	52226	52.226 KGS	21136.47	28272
11/23/2016	ZINC	31MAR2017	182.60	182.60	182.20	182.40	178.95	2	10.000 KGS	18.24	2
11/23/2016	ZINC	28FEB2017	0	0	0	183.55	178.25	0	0.000 KGS	0	36
11/23/2016	ZINC	31JAN2017	177.00	184.90	176.60	184.20	177.65	185	925.000 KGS	1680.77	217
11/23/2016	ZINC	30DEC2016	177.05	184.80	176.20	183.85	177.35	3768	18840.000 KGS	33964.62	5292
11/23/2016	ZINC	30NOV2016	177.00	184.95	175.90	184.00	176.90	31068	155340.000 KGS	277942.05	8940
11/23/2016	ZINCMINI	31MAR2017	0	0	0	184.20	178.00	0	0.000 KGS	0	4
11/23/2016	ZINCMINI	28FEB2017	177.00	185.00	177.00	183.50	178.45	8	8.000 KGS	14.68	16
11/23/2016	ZINCMINI	31JAN2017	176.90	184.95	176.75	184.05	177.35	317	317.000 KGS	569.47	492
11/23/2016	ZINCMINI	30DEC2016	177.20	184.85	176.20	184.05	177.30	6329	6329.000 KGS	11372.73	7982
11/23/2016	ZINCMINI	30NOV2016	177.25	185.35	175.95	184.00	176.85	44769	44769.000 KGS	80157.67	11717