Date	Symbol	Expiry Date	Open	High	Low	Close	Previous Close	Volume	Volume(In 000's)	Value	Open Interest
02/20/2017	ALUMINI	30JUN2017	0	0	0	127.85	126.80	0	0.000 KGS	0	1
02/20/2017	ALUMINI	31MAY2017	0	0	0	127.55	126.50	0	0.000 KGS	0	2
02/20/2017	ALUMINI	28APR2017	126.55	127.20	126.20	126.75	126.10	10	10.000 KGS	12.67	33
02/20/2017	ALUMINI	31MAR2017	125.90	127.05	125.65	127.00	125.95	1423	1423.000 KGS	1798.56	1594
02/20/2017	ALUMINI	28FEB2017	125.70	126.80	125.25	126.70	125.65	10311	10311.000 KGS	12996.16	3247
02/20/2017	ALUMINIUM	30JUN2017	0	0	0	127.85	126.80	0	0.000 KGS	0	0
02/20/2017	ALUMINIUM	31MAY2017	0	0	0	127.55	126.50	0	0.000 KGS	0	0
02/20/2017	ALUMINIUM	28APR2017	127.40	127.40	127.40	127.40	126.15	2	10.000 KGS	12.74	9
02/20/2017	ALUMINIUM	31MAR2017	125.90	127.10	125.65	127.00	125.95	498	2490.000 KGS	3146.34	1846
02/20/2017	ALUMINIUM	28FEB2017	125.70	126.85	125.25	126.70	125.65	4981	24905.000 KGS	31395.58	1730
02/20/2017	BRCRUDEOIL	27APR2017	0	0	0	3780.00	3756.00	0	0.000 BBL	0	0
02/20/2017	BRCRUDEOIL	30MAR2017	0	0	0	3768.00	3742.00	0	0.000 BBL	0	0
02/20/2017	BRCRUDEOIL	27FEB2017	0	0	0	3754.00	3723.00	0	0.000 BBL	0	0
02/20/2017	CARDAMOM	14JUL2017	0	0	0	1530.00	1530.00	0	0.000 KGS	0	0
02/20/2017	CARDAMOM	15JUN2017	1411.00	1411.00	1411.00	1411.00	1454.40	1	0.100 KGS	1.41	14
02/20/2017	CARDAMOM	15MAY2017	1478.10	1478.10	1457.10	1467.60	1498.90	10	1.000 KGS	14.68	50
02/20/2017	CARDAMOM	13APR2017	1490.00	1490.00	1450.00	1455.10	1483.80	186	18.600 KGS	271.35	289
02/20/2017	CARDAMOM	15MAR2017	1477.00	1480.00	1443.00	1447.40	1474.90	521	52.100 KGS	756.91	737
02/20/2017	CASTORSEED	20JUN2017	0	0	0	4160.00	4160.00	0	0.000 KGS	0	0
02/20/2017	CASTORSEED	19MAY2017	0	0	0	4125.00	4125.00	0	0.000 KGS	0	0
02/20/2017	CASTORSEED	20APR2017	0	0	0	4085.00	4085.00	0	0.000 KGS	0	0
02/20/2017	CASTORSEED	20MAR2017	4049.00	4049.00	4048.00	4049.00	3935.00	3	30.000 KGS	12.15	19
02/20/2017	CASTORSEED	20FEB2017	3975.00	4051.00	3975.00	3953.00	4003.00	4	40.000 KGS	16.10	9
02/20/2017	COPPER	30JUN2017	407.50	412.25	407.50	409.10	406.75	54	54.000 KGS	220.75	135
02/20/2017	COPPER	28APR2017	404.40	410.50	404.30	409.05	403.80	3378	3378.000 KGS	13777.09	5908
02/20/2017	COPPER	28FEB2017	401.75	407.45	400.70	405.05	400.20	36262	36262.000 KGS	146300.12	12930
02/20/2017	COPPERM	30JUN2017	407.75	413.00	407.55	411.95	406.30	70	17.500 KGS	71.81	151
02/20/2017	COPPERM	28APR2017	404.30	410.50	404.30	409.20	403.95	3031	757.750 KGS	3086.64	2666
02/20/2017	COPPERM	28FEB2017	400.60	407.35	400.60	405.35	400.20	26493	6623.250 KGS	26711.09	6451
02/20/2017	COTTON	31JUL2017	0	0	0	20900.00	20900.00	0	0.000 BALES	0	0
02/20/2017	COTTON	30JUN2017	0	0	0	20750.00	20750.00	0	0.000 BALES	0	0
02/20/2017	COTTON	31MAY2017	20750.00	20970.00	20740.00	20880.00	20880.00	43	1.075 BALES	223.59	179
02/20/2017	COTTON	28APR2017	20660.00	20780.00	20550.00	20770.00	20690.00	1115	27.875 BALES	5760.41	1822
02/20/2017	COTTON	31MAR2017	20510.00	20620.00	20420.00	20610.00	20530.00	2528	63.200 BALES	12972.23	8286
02/20/2017	COTTON	28FEB2017	20430.00	20540.00	20370.00	20520.00	20460.00	2165	54.125 BALES	11068.36	3966
02/20/2017	CPO	30JUN2017	522.50	522.50	522.50	522.50	528.10	1	10.000 KGS	5.23	21
02/20/2017	CPO	31MAY2017	532.60	532.60	526.80	529.70	533.50	2	20.000 KGS	10.59	154
02/20/2017	CPO	28APR2017	540.80	541.70	535.60	536.20	541.80	52	520.000 KGS	280.07	706
02/20/2017	CPO	31MAR2017	551.60	552.00	543.60	545.40	549.50	1422	14220.000 KGS	7773.68	4362
02/20/2017	CPO	28FEB2017	560.20	561.10	553.50	555.50	559.00	1161	11610.000 KGS	6464.24	3028
02/20/2017	CRUDEOIL	21AUG2017	3779.00	3779.00	3778.00	3779.00	3747.00	3	0.300 BBL	11.34	3
02/20/2017	CRUDEOIL	19JUL2017	3757.00	3765.00	3747.00	3752.00	3761.00	14	1.400 BBL	52.53	48
02/20/2017	CRUDEOIL	19JUN2017	3729.00	3729.00	3718.00	3722.00	3712.00	6	0.600 BBL	22.33	30
02/20/2017	CRUDEOIL	19MAY2017	3690.00	3702.00	3687.00	3691.00	3672.00	15	1.500 BBL	55.37	105
02/20/2017	CRUDEOIL	19APR2017	3653.00	3678.00	3651.00	3657.00	3641.00	1369	136.900 BBL	5013.24	583
02/20/2017	CRUDEOIL	20MAR2017	3611.00	3642.00	3611.00	3623.00	3604.00	57841	5784.100 BBL	209755.66	8172
02/20/2017	CRUDEOILM	21AUG2017	0	0	0	3792.00	3747.00	0	0.000 BBL	0	0
02/20/2017	CRUDEOILM	19JUL2017	3783.00	3783.00	3783.00	3783.00	3756.00	1	0.010 BBL	0.38	8
02/20/2017	CRUDEOILM	19JUN2017	0	0	0	3723.00	3731.00	0	0.000 BBL	0	27
02/20/2017	CRUDEOILM	19MAY2017	3681.00	3705.00	3681.00	3692.00	3673.00	58	0.580 BBL	21.43	93
02/20/2017	CRUDEOILM	19APR2017	3652.00	3677.00	3650.00	3656.00	3641.00	5018	50.180 BBL	1837.01	1939
02/20/2017	CRUDEOILM	20MAR2017	3608.00	3642.00	3608.00	3623.00	3603.00	102327	1023.270 BBL	37104.46	18641
02/20/2017	GOLD	05FEB2018	0	0	0	29378.00	29691.00	0	0.000 GRMS	0	0
02/20/2017	GOLD	05DEC2017	0	0	0	29363.00	29624.00	0	0.000 GRMS	0	0
02/20/2017	GOLD	05OCT2017	0	0	0	29348.00	29558.00	0	0.000 GRMS	0	0
02/20/2017	GOLD	04AUG2017	0	0	0	29332.00	29490.00	0	0.000 GRMS	0	17
02/20/2017	GOLD	05JUN2017	29298.00	29350.00	29250.00	29318.00	29426.00	210	210.000 GRMS	6152.90	3576
02/20/2017	GOLD	05APR2017	29251.00	29325.00	29195.00	29303.00	29360.00	5923	5923.000 GRMS	173246.46	6519
02/20/2017	GOLDGUINEA	31MAY2017	0	0	0	23627.00	23660.00	0	0.000 GRMS	0	1
02/20/2017	GOLDGUINEA	28APR2017	0	0	0	23693.00	23716.00	0	0.000 GRMS	0	8
02/20/2017	GOLDGUINEA	31MAR2017	23700.00	23851.00	23560.00	23749.00	23763.00	113	0.904 GRMS	26.83	519
02/20/2017	GOLDGUINEA	28FEB2017	23780.00	23899.00	23765.00	23811.00	23815.00	364	2.912 GRMS	86.64	762
02/20/2017	GOLDM	05MAY2017	29291.00	29399.00	29263.00	29342.00	29411.00	40	4.000 GRMS	117.22	144
02/20/2017	GOLDM	05APR2017	29302.00	29360.00	29225.00	29337.00	29388.00	1160	116.000 GRMS	3395.91	2394
02/20/2017	GOLDM	03MAR2017	29330.00	29356.00	29189.00	29324.00	29359.00	5982	598.200 GRMS	17505.89	5511
02/20/2017	GOLDPETAL	31MAY2017	0	0	0	2934.00	2962.00	0	0.000 GRMS	0	46
02/20/2017	GOLDPETAL	28APR2017	2956.00	2962.00	2956.00	2960.00	2965.00	76	0.076 GRMS	2.25	855
02/20/2017	GOLDPETAL	31MAR2017	2959.00	2961.00	2952.00	2958.00	2961.00	1382	1.382 GRMS	40.85	5029
02/20/2017	GOLDPETAL	28FEB2017	2957.00	2981.00	2953.00	2970.00	2960.00	2750	2.750 GRMS	81.45	13621
02/20/2017	GOLDPTLDEL	31MAY2017	0	0	0	2931.00	2961.00	0	0.000 GRMS	0	0
02/20/2017	GOLDPTLDEL	28APR2017	0	0	0	2944.00	2960.00	0	0.000 GRMS	0	0
02/20/2017	GOLDPTLDEL	31MAR2017	0	0	0	2955.00	2960.00	0	0.000 GRMS	0	0
02/20/2017	GOLDPTLDEL	28FEB2017	0	0	0	2967.00	2959.00	0	0.000 GRMS	0	0
02/20/2017	KAPAS	28APR2017	0	0	0	1015.00	1015.00	0	0.000 KGS	0	6
02/20/2017	KAPAS	31MAR2017	0	0	0	1010.00	1010.00	0	0.000 KGS	0	3
02/20/2017	LEAD	30JUN2017	0	0	0	156.55	153.10	0	0.000 KGS	0	1
02/20/2017	LEAD	31MAY2017	0	0	0	156.10	152.60	0	0.000 KGS	0	0
02/20/2017	LEAD	28APR2017	151.55	155.30	151.55	153.05	151.45	3	15.000 KGS	22.96	6
02/20/2017	LEAD	31MAR2017	152.00	155.55	151.20	155.25	151.65	388	1940.000 KGS	2976.11	392
02/20/2017	LEAD	28FEB2017	151.60	155.30	150.80	154.80	151.15	12259	61295.000 KGS	93612.97	2893
02/20/2017	LEADMINI	30JUN2017	0	0	0	156.40	153.10	0	0.000 KGS	0	0
02/20/2017	LEADMINI	31MAY2017	0	0	0	156.00	152.60	0	0.000 KGS	0	1
02/20/2017	LEADMINI	28APR2017	152.00	154.90	152.00	152.90	151.90	4	4.000 KGS	6.12	6
02/20/2017	LEADMINI	31MAR2017	151.85	155.60	151.20	155.25	151.65	1411	1411.000 KGS	2164.70	873
02/20/2017	LEADMINI	28FEB2017	151.80	155.30	150.80	154.85	151.15	23099	23099.000 KGS	35272.63	2872
02/20/2017	MENTHAOIL	31JUL2017	0	0	0	1021.40	1021.40	0	0.000 KGS	0	7
02/20/2017	MENTHAOIL	30JUN2017	1000.00	1009.80	995.00	1001.40	1005.10	7	2.520 KGS	25.23	97
02/20/2017	MENTHAOIL	31MAY2017	1028.90	1028.90	1028.20	1028.60	1025.00	2	0.720 KGS	7.41	31
02/20/2017	MENTHAOIL	28APR2017	1028.00	1035.90	1023.10	1034.20	1039.70	67	24.120 KGS	248.24	248
02/20/2017	MENTHAOIL	31MAR2017	1036.00	1036.00	1015.00	1030.50	1035.20	596	214.560 KGS	2196.87	1740
02/20/2017	MENTHAOIL	28FEB2017	1024.00	1025.70	1007.00	1021.40	1025.50	1554	559.440 KGS	5675.61	2900
02/20/2017	NATURALGAS	25APR2017	203.00	203.00	198.70	199.30	204.60	158	197.500 mmBtu	393.77	209
02/20/2017	NATURALGAS	28MAR2017	199.00	199.00	193.10	193.60	199.40	3928	4910.000 mmBtu	9520.20	2469
02/20/2017	NATURALGAS	23FEB2017	190.00	190.00	184.20	185.40	191.20	27968	34960.000 mmBtu	64786.09	10433
02/20/2017	NICKEL	30JUN2017	763.30	763.30	763.30	763.30	763.30	1	0.250 KGS	1.91	12
02/20/2017	NICKEL	31MAY2017	0	0	0	761.80	757.50	0	0.000 KGS	0	1
02/20/2017	NICKEL	28APR2017	748.90	756.50	748.60	750.50	746.00	8	2.000 KGS	15.01	46
02/20/2017	NICKEL	31MAR2017	743.00	751.00	740.80	750.20	745.70	1188	297.000 KGS	2215.85	1978
02/20/2017	NICKEL	28FEB2017	736.50	745.00	736.00	744.30	739.70	22136	5534.000 KGS	40966.53	14763
02/20/2017	NICKELM	30JUN2017	0	0	0	766.60	762.40	0	0.000 KGS	0	0
02/20/2017	NICKELM	31MAY2017	0	0	0	761.10	756.80	0	0.000 KGS	0	0
02/20/2017	NICKELM	28APR2017	747.90	754.40	747.40	751.70	746.70	21	2.100 KGS	15.75	60
02/20/2017	NICKELM	31MAR2017	742.00	750.90	741.90	749.90	745.40	1415	141.500 KGS	1055.32	1807
02/20/2017	NICKELM	28FEB2017	737.00	745.00	735.70	744.20	739.60	19986	1998.600 KGS	14791.87	9505
02/20/2017	SILVER	05DEC2017	0	0	0	45309.00	45306.00	0	0.000 KGS	0	0
02/20/2017	SILVER	05SEP2017	0	0	0	44517.00	44528.00	0	0.000 KGS	0	13
02/20/2017	SILVER	05JUL2017	43850.00	43850.00	43850.00	43850.00	43997.00	1	0.030 KGS	13.16	19
02/20/2017	SILVER	05MAY2017	43247.00	43460.00	43190.00	43448.00	43476.00	262	7.860 KGS	3401.65	2850
02/20/2017	SILVER	03MAR2017	42650.00	42938.00	42616.00	42900.00	42937.00	5813	174.390 KGS	74571.89	11322
02/20/2017	SILVER1000	31JAN2018	0	0	0	46026.00	46307.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	29DEC2017	0	0	0	45729.00	46007.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	30NOV2017	0	0	0	45469.00	45742.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	31OCT2017	0	0	0	45199.00	45469.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	29SEP2017	0	0	0	44912.00	45177.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	31AUG2017	0	0	0	44651.00	44912.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	31JUL2017	0	0	0	44373.00	44630.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	30JUN2017	0	0	0	44094.00	44347.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	31MAY2017	0	0	0	43825.00	44073.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	28APR2017	0	0	0	43529.00	43773.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	31MAR2017	0	0	0	43277.00	43517.00	0	0.000 KGS	0	0
02/20/2017	SILVER1000	28FEB2017	0	0	0	42999.00	43235.00	0	0.000 KGS	0	0
02/20/2017	SILVERM	30NOV2017	0	0	0	45416.00	45474.00	0	0.000 KGS	0	8
02/20/2017	SILVERM	31AUG2017	0	0	0	44586.00	44638.00	0	0.000 KGS	0	7
02/20/2017	SILVERM	30JUN2017	43895.00	43978.00	43825.00	43934.00	43980.00	10	0.050 KGS	21.97	40
02/20/2017	SILVERM	28APR2017	43340.00	43472.00	43212.00	43447.00	43490.00	778	3.890 KGS	1684.63	1840
02/20/2017	SILVERM	28FEB2017	42804.00	42946.00	42620.00	42909.00	42948.00	9647	48.235 KGS	20631.86	9298
02/20/2017	SILVERMIC	31AUG2017	44328.00	44500.00	44328.00	44426.00	44507.00	21	0.021 KGS	9.33	125
02/20/2017	SILVERMIC	30JUN2017	43866.00	44000.00	43800.00	43945.00	43968.00	111	0.111 KGS	48.70	400
02/20/2017	SILVERMIC	28APR2017	43400.00	43468.00	43216.00	43435.00	43487.00	3110	3.110 KGS	1346.92	5415
02/20/2017	SILVERMIC	28FEB2017	42920.00	42942.00	42653.00	42905.00	42949.00	20943	20.943 KGS	8958.78	20829
02/20/2017	ZINC	30JUN2017	190.65	193.80	190.65	192.25	188.55	2	10.000 KGS	19.22	3
02/20/2017	ZINC	31MAY2017	188.20	188.20	188.20	188.20	188.75	1	5.000 KGS	9.41	9
02/20/2017	ZINC	28APR2017	187.70	192.40	187.10	190.30	189.20	14	70.000 KGS	132.65	24
02/20/2017	ZINC	31MAR2017	187.25	193.50	186.70	193.15	188.30	1411	7055.000 KGS	13460.04	1788
02/20/2017	ZINC	28FEB2017	187.00	193.40	186.35	193.05	188.05	24465	122325.000 KGS	232482.00	6807
02/20/2017	ZINCMINI	30JUN2017	0	0	0	193.20	188.95	0	0.000 KGS	0	1
02/20/2017	ZINCMINI	31MAY2017	0	0	0	193.15	188.70	0	0.000 KGS	0	1
02/20/2017	ZINCMINI	28APR2017	187.40	193.65	187.00	193.30	188.05	78	78.000 KGS	148.90	145
02/20/2017	ZINCMINI	31MAR2017	187.00	193.40	186.75	193.10	188.25	4197	4197.000 KGS	7998.56	3798
02/20/2017	ZINCMINI	28FEB2017	187.10	193.45	186.40	193.05	188.00	39281	39281.000 KGS	74642.05	8938