Symbol
Expiry
ALUMINI
2015-01-30
1000.0
116.8
5840.0
0.0
2920.0
5840.0
1946.67
ALUMINI
2015-02-27
1000.0
117.55
5878.0
0.0
2939.0
5878.0
1959.33
ALUMINI
2015-03-31
1000.0
118.1
5905.0
0.0
2952.5
5905.0
1968.33
ALUMINI
2015-04-30
1000.0
119.0
5950.0
0.0
2975.0
5950.0
1983.33
ALUMINI
2015-05-29
1000.0
119.0
5950.0
0.0
2975.0
5950.0
1983.33
ALUMINIUM
2015-01-30
5000.0
116.85
29213.0
0.0
14606.5
29213.0
9737.67
ALUMINIUM
2015-02-27
5000.0
117.7
29425.0
0.0
14712.5
29425.0
9808.33
ALUMINIUM
2015-03-31
5000.0
118.05
29513.0
0.0
14756.5
29513.0
9837.67
ALUMINIUM
2015-04-30
5000.0
122.95
30738.0
0.0
15369.0
30738.0
10246.0
ALUMINIUM
2015-05-29
5000.0
117.5
29375.0
0.0
14687.5
29375.0
9791.67
COPPER
2015-02-27
1000.0
399.1
19955.0
0.0
9977.5
19955.0
6651.67
COPPER
2015-04-30
1000.0
403.3
20165.0
0.0
10082.5
20165.0
6721.67
COPPER
2015-06-30
1000.0
408.65
20433.0
0.0
10216.5
20433.0
6811.0
COPPERM
2015-02-27
250.0
399.2
4990.0
0.0
2495.0
4990.0
1663.33
COPPERM
2015-04-30
250.0
403.5
5044.0
0.0
2522.0
5044.0
1681.33
COPPERM
2015-06-30
250.0
410.4
5130.0
0.0
2565.0
5130.0
1710.0
CRUDEOIL
2015-01-16
100.0
3369.0
27653.0
0.0
13826.5
27653.0
9217.67
CRUDEOIL
2015-02-19
100.0
3426.0
27275.0
0.0
13637.5
27275.0
9091.67
CRUDEOIL
2015-03-19
100.0
3483.0
26282.0
0.0
13141.0
26282.0
8760.67
CRUDEOIL
2015-04-20
100.0
3550.0
23988.0
0.0
11994.0
23988.0
7996.0
Symbol
Expiry
CRUDEOIL
2015-05-18
100.0
3614.0
26942.0
0.0
13471.0
26942.0
8980.67
CRUDEOIL
2015-06-19
100.0
3735.0
24786.0
0.0
12393.0
24786.0
8262.0
GOLD
2015-02-05
100.0
26703.0
133515.0
0.0
66757.5
133515.0
44505.0
GOLD
2015-04-03
100.0
26968.0
134840.0
0.0
67420.0
134840.0
44946.67
GOLD
2015-06-05
100.0
27183.0
135915.0
0.0
67957.5
135915.0
45305.0
GOLD
2015-08-05
100.0
27731.0
138655.0
0.0
69327.5
138655.0
46218.33
GOLD
2015-10-05
100.0
26880.0
134400.0
0.0
67200.0
134400.0
44800.0
GOLD
2015-12-04
100.0
27209.0
136045.0
0.0
68022.5
136045.0
45348.33
GOLDGUINEA
2015-01-30
1.0
21324.0
1066.0
0.0
533.0
1066.0
355.33
GOLDGUINEA
2015-02-27
1.0
21482.0
1074.0
0.0
537.0
1074.0
358.0
GOLDGUINEA
2015-03-31
1.0
21632.0
1082.0
0.0
541.0
1082.0
360.67
GOLDGUINEA
2015-04-30
1.0
22550.0
1128.0
0.0
564.0
1128.0
376.0
GOLDM
2015-01-05
10.0
26594.0
13297.0
0.0
6648.5
13297.0
4432.33
GOLDM
2015-02-05
10.0
26733.0
13367.0
0.0
6683.5
13367.0
4455.67
GOLDM
2015-03-05
10.0
26906.0
13453.0
0.0
6726.5
13453.0
4484.33
GOLDPETAL
2015-01-30
1.0
2652.0
133.0
0.0
66.5
133.0
44.33
GOLDPETAL
2015-02-27
1.0
2681.0
134.0
0.0
67.0
134.0
44.67
GOLDPETAL
2015-03-31
1.0
2707.0
135.0
0.0
67.5
135.0
45.0
GOLDPETAL
2015-04-30
1.0
2743.0
137.0
0.0
68.5
137.0
45.67
GOLDPTLDEL
2015-01-30
1.0
2690.0
135.0
0.0
67.5
135.0
45.0
GOLDPTLDEL
2015-02-27
1.0
2701.0
142.0
0.0
71.0
142.0
47.33
GOLDPTLDEL
2015-03-31
1.0
2639.0
132.0
0.0
66.0
132.0
44.0
GOLDPTLDEL
2015-04-30
1.0
2765.0
138.0
0.0
69.0
138.0
46.0
Symbol
Expiry
LEAD
2015-01-30
5000.0
117.7
29425.0
0.0
14712.5
29425.0
9808.33
LEAD
2015-02-27
5000.0
118.7
29675.0
0.0
14837.5
29675.0
9891.67
LEAD
2015-03-31
5000.0
118.1
29525.0
0.0
14762.5
29525.0
9841.67
LEAD
2015-04-30
5000.0
120.75
30188.0
0.0
15094.0
30188.0
10062.67
LEAD
2015-05-29
5000.0
118.7
29675.0
0.0
14837.5
29675.0
9891.67
LEADMINI
2015-01-30
1000.0
117.75
5888.0
0.0
2944.0
5888.0
1962.67
LEADMINI
2015-02-27
1000.0
118.8
5940.0
0.0
2970.0
5940.0
1980.0
LEADMINI
2015-03-31
1000.0
119.1
5955.0
0.0
2977.5
5955.0
1985.0
LEADMINI
2015-04-30
1000.0
119.7
5985.0
0.0
2992.5
5985.0
1995.0
LEADMINI
2015-05-29
1000.0
119.25
5963.0
0.0
2981.5
5963.0
1987.67
NATURALGAS
2015-01-27
1250.0
189.1
28884.0
0.0
14442.0
28884.0
9628.0
NATURALGAS
2015-02-24
1250.0
191.4
27794.0
0.0
13897.0
27794.0
9264.67
NATURALGAS
2015-03-26
1250.0
191.3
27465.0
0.0
13732.5
27465.0
9155.0
NICKEL
2015-01-30
250.0
963.4
14451.0
0.0
7225.5
14451.0
4817.0
NICKEL
2015-02-27
250.0
970.1
14709.0
0.0
7354.5
14709.0
4903.0
NICKEL
2015-03-31
250.0
978.7
14681.0
0.0
7340.5
14681.0
4893.67
NICKEL
2015-04-30
250.0
1007.0
15105.0
0.0
7552.5
15105.0
5035.0
NICKEL
2015-05-29
250.0
973.0
14595.0
0.0
7297.5
14595.0
4865.0
NICKELM
2015-01-30
100.0
963.3
5780.0
0.0
2890.0
5780.0
1926.67
NICKELM
2015-02-27
100.0
970.9
5825.0
0.0
2912.5
5825.0
1941.67
NICKELM
2015-03-31
100.0
976.9
5861.0
0.0
2930.5
5861.0
1953.67
NICKELM
2015-04-30
100.0
966.7
5800.0
0.0
2900.0
5800.0
1933.33
NICKELM
2015-05-29
100.0
966.7
5800.0
0.0
2900.0
5800.0
1933.33
Symbol
Expiry
SILVER
2015-03-05
30.0
35990.0
84737.0
0.0
42368.5
84737.0
28245.67
SILVER
2015-05-05
30.0
36704.0
82489.0
0.0
41244.5
82489.0
27496.33
SILVER
2015-07-03
30.0
37935.0
57747.0
0.0
28873.5
57747.0
19249.0
SILVER
2015-09-04
30.0
38450.0
57675.0
0.0
28837.5
57675.0
19225.0
SILVER
2015-12-04
30.0
37855.0
61353.0
0.0
30676.5
61353.0
20451.0
SILVER1000
2015-01-30
1.0
37450.0
1873.0
0.0
936.5
1873.0
624.33
SILVER1000
2015-02-27
1.0
37000.0
1906.0
0.0
953.0
1906.0
635.33
SILVER1000
2015-03-31
1.0
36636.0
1832.0
0.0
916.0
1832.0
610.67
SILVER1000
2015-04-30
1.0
36973.0
1849.0
0.0
924.5
1849.0
616.33
SILVER1000
2015-05-29
1.0
37313.0
1866.0
0.0
933.0
1866.0
622.0
SILVER1000
2015-06-30
1.0
37653.0
1883.0
0.0
941.5
1883.0
627.67
SILVER1000
2015-07-31
1.0
37929.0
1896.0
0.0
948.0
1896.0
632.0
SILVER1000
2015-08-31
1.0
36798.0
1840.0
0.0
920.0
1840.0
613.33
SILVER1000
2015-09-30
1.0
37122.0
1856.0
0.0
928.0
1856.0
618.67
SILVER1000
2015-10-30
1.0
37182.0
1859.0
0.0
929.5
1859.0
619.67
SILVER1000
2015-11-30
1.0
38267.0
1913.0
0.0
956.5
1913.0
637.67
SILVER1000
2015-12-31
1.0
39000.0
1950.0
0.0
975.0
1950.0
650.0
SILVERM
2015-02-27
5.0
36027.0
14122.0
0.0
7061.0
14122.0
4707.33
SILVERM
2015-04-30
5.0
36728.0
13807.0
0.0
6903.5
13807.0
4602.33
SILVERM
2015-06-30
5.0
37938.0
10793.0
0.0
5396.5
10793.0
3597.67
SILVERM
2015-08-31
5.0
38094.0
9886.0
0.0
4943.0
9886.0
3295.33
SILVERM
2015-11-30
5.0
39250.0
9813.0
0.0
4906.5
9813.0
3271.0
SILVERMIC
2015-02-27
1.0
36038.0
2816.0
0.0
1408.0
2816.0
938.67
Symbol
Expiry
SILVERMIC
2015-04-30
1.0
36737.0
2718.0
0.0
1359.0
2718.0
906.0
SILVERMIC
2015-06-30
1.0
37389.0
2690.0
0.0
1345.0
2690.0
896.67
SILVERMIC
2015-08-31
1.0
38368.0
2503.0
0.0
1251.5
2503.0
834.33
ZINC
2015-01-30
5000.0
137.65
34413.0
0.0
17206.5
34413.0
11471.0
ZINC
2015-02-27
5000.0
138.25
34563.0
0.0
17281.5
34563.0
11521.0
ZINC
2015-03-31
5000.0
139.25
34813.0
0.0
17406.5
34813.0
11604.33
ZINC
2015-04-30
5000.0
137.65
34413.0
0.0
17206.5
34413.0
11471.0
ZINC
2015-05-29
5000.0
139.75
34938.0
0.0
17469.0
34938.0
11646.0
ZINCMINI
2015-01-30
1000.0
137.65
6883.0
0.0
3441.5
6883.0
2294.33
ZINCMINI
2015-02-27
1000.0
138.4
6920.0
0.0
3460.0
6920.0
2306.67
ZINCMINI
2015-03-31
1000.0
139.4
6970.0
0.0
3485.0
6970.0
2323.33
ZINCMINI
2015-04-30
1000.0
139.65
6983.0
0.0
3491.5
6983.0
2327.67
ZINCMINI
2015-05-29
1000.0
139.3
6965.0
0.0
3482.5
6965.0
2321.67