MCX Commodity Analysis

Commodity Prices As On 03/10/2012 (Exchange=MCX)
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
448.15
449.15
446.95
448 KGS
Apr-13
448.2
449.2
447
447.7 KGS
Mar-13
5022
5025
4852
4857 BBL
Apr-13
32036
32114
32011
32056 GRMS
Apr-13
909
920.7
906
908.7 KGS
Mar-13
892
898
885
886.4 KGS
Apr-13
1427
1441
1427
1437.5 KGS
Mar-13
1432.5
1440
1432.5
1435 KGS
Mar-13
715.1
715.1
705
707 KGS
Apr-13
676.1
681.4
674
675.7 KGS
May-13
65806
65867
65478
65750 KGS
Apr-13
67524
67524
65538
65589 KGS
Apr-13
66021
66200
65550
65601 KGS
Traded
Quantity
45000
36000
15000
85000
2520000
700000
40000
30000
4500000
1740000
1000
1000
1000
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
UOM
KGS
KGS
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
97000
61000
3000
68000
3000
2612000
1220000
840000
580000
2370000
1740000
0
1000
1000
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
443
444.6
441.6
443.9 KGS
Apr-13
443
444.7
441.9
444.05 KGS
Traded
Quantity
127000
38000
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
441.75
443.1
440.4
442.1
Apr-13
442
443
440.45
442.6
Mar-13
4897
4930
4857
4911
Apr-13
31821
32049
31800
32041
Jun-13
32194
32194
32170
32186
Apr-13
916
930
913
925.4
Mar-13
890
904.9
890
899.6
Mar-13
1433
1481
1430
1455.5
Apr-13
1432
1505
1432
1463
Mar-13
718.1
731
718
729.5
Apr-13
675.1
704.9
675.1
697.1
May-13
64600
64856
64336
64623
Apr-13
64703
64852
64344
64743
Apr-13
64855
64913
64200
64749
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Mar-13
Apr-13
Jun-13
Apr-13
Mar-13
Apr-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
5050
31830
32160
928
905.2
1490
1484
699.9
734.9
64083
64300
64300
5093
31858
32175
951
927.5
1490
1484
700
735
64083
64300
64300
5008
31648
31980
927
905.2
1490
1484
691
730.5
63169
63200
63182
5051
31670
32025
947.1
923.6
1490
1484
699.6
732.5
63252
63265
63267
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
7000
158000
99000
2932000
920000
10000
10000
1050000
810000
1000
2000
2000
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
444
444
438
438.35 KGS
Apr-13
444
444
438.05
438.5 KGS
Mar-13
5078
5080
4983
4997 BBL
Apr-13
5117
5117
5035
5074 BBL
Apr-13
31850
31850
31676
31747 GRMS
Jun-13
32180
32182
32098
32137 GRMS
Apr-13
995.4
1018
989.1
1010 KGS
Mar-13
978.9
992.8
963.9
985 KGS
Apr-13
1491
1491
1491
1491 KGS
Mar-13
1486.5
1486.5
1486.5
1486.5 KGS
Mar-13
732
736.5
731.3
735.3 KGS
Apr-13
707.1
707.5
703
705.8 KGS
May-13
730.3
742
730.3
734.1 KGS
May-13
63036
63248
62700
62934 KGS
Apr-13
63311
63326
62756
63021 KGS
Apr-13
63103
63498
62723
62986 KGS
Traded
Quantity
262000
77000
5000
1000
46000
6000
5880000
3312000
0
0
690000
390000
120000
1000
1000
1000
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
434.65
434.65
429.4
430.7
Apr-13
435
435
429.45
430.95
Mar-13
4872
4910
4856
4865
Apr-13
4928
4960
4901
4924
UOM
KGS
KGS
BBL
BBL
Traded
Quantity
171000
78000
6000
4000
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Apr-13
Jun-13
Apr-13
Mar-13
Apr-13
Mar-13
Mar-13
May-13
Apr-13
May-13
Apr-13
Apr-13
31747
32086
987.8
963
1491
1486.5
728
730
702
63122
63127
63174
31845
32170
998
975
1491
1486.5
732.5
737.5
705
63145
63200
63223
31740
32086
979.3
958
1491
1486.5
727
730
701.2
62781
62770
62765
31821
32123
991.5
968.1
1491
1486.5
731.2
731.4
703.4
62875
62826
62843
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
31000
6000
2388000
1636000
0
0
960000
450000
390000
1000
1000
1000

Traded
Value
(` Lacs)
201.59
160.14
738.08
2724.77
1151.99
311.95
5.75
4.31
319.51
117.86
355.14
539.31
584.96
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
445.9
447.6
442
442.45
Apr-13
447
447.6
441.95
442.35
Mar-13
4825
4944
4810
4929
Apr-13
32000
32010
31777
31817
Apr-13
912
919.9
892.6
898.6
Mar-13
885
896
870.3
875.6
Apr-13
1474
1474
1474
1474
Mar-13
1435
1435
1435
1435
Mar-13
701.1
724.9
697.2
715.5
Apr-13
670.5
692.9
665.3
683.7
May-13
65720
65756
65290
65517
Apr-13
65679
65881
65200
65386
Apr-13
65671
65950
65169
65394

Traded
Value
(` Lacs)
428.25
267.23
156.4
2173.61
96.56
1204.89
547.21
121.67
84.85
172.29
120.43
251.97
830.04
656.67
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
444.55
445.05
443.2
444.3
Apr-13
444
445.1
443.35
444.15
Mar-13
4943
5105
4932
5097
Apr-13
32040
32110
31980
32030
Jun-13
32186
32186
32186
32186
Apr-13
934
960.1
929
957.5
Mar-13
907.9
935.3
902
932.6
Mar-13
1495
1513.5
1495
1506
Apr-13
1499
1521.5
1499
1513
Mar-13
725
736
725
733.8
Apr-13
699.5
707.1
699.1
705.2
May-13
64860
64880
64435
64712
Apr-13
64921
65065
64454
64947
Apr-13
64821
65038
64430
64953

Traded
Value
(` Lacs)
563.04
167.24
Commodity
Copper
Copper Mini MUM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
444.5
445
442.5
443.3
Apr-13
443.25
445
442.5
443.5
333.51
5021.22
3179.45
1380.55
423.01
1.49
1.48
73.28
59.39
781.68
1371.14
1295.73
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Mar-13
Apr-13
Jun-13
Apr-13
Mar-13
Apr-13
Mar-13
Mar-13
May-13
Apr-13
May-13
Apr-13
Apr-13
5071
31600
31988
950
927.2
1480
1470
734.9
725
704.9
63159
63157
63157
5095
31725
32020
959.1
936
1480
1470
741.2
730
705
63438
63509
63517
5071
31549
31971
944.1
922.5
1480
1470
734.9
716
701
63010
63075
63076
5078
31705
31992
946.4
923.4
1480
1470
740
724.7
704.4
63299
63394
63338

Traded
Value
(` Lacs)
1153.57
338.32
241.43
35.52
1460.59
192.82
2959
1625
0
0
50.7
27.53
8.81
528.68
818.74
774.9
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
438
439.25
433.8
436.25
Apr-13
438
439.4
434
436.2
Mar-13
4960
4965
4849
4870
Apr-13
5000
5006
4890
4912
Apr-13
31716
31716
31589
31635
Jun-13
32051
32051
31920
31969
Apr-13
1011
1014.5
993
995.1
Mar-13
988.5
989.5
968.9
971.1
Apr-13
1491
1491
1491
1491
Mar-13
1486.5
1486.5
1486.5
1486.5
Mar-13
736.5
738
733.5
735.9
Apr-13
709.5
709.5
702
704.7
May-13
749
749
726.2
734.9
May-13
62858
62863
62300
62620
Apr-13
62938
62967
62296
62647
Apr-13
62950
62997
62268
62584

Traded
Value
(` Lacs)
737.41
336.57
273.56
182.45
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
429.55
433.2
429.35
431.55
Apr-13
430
433.25
429.3
431.25
Apr-13
4920
4958
4919
4952
Mar-13
4849
4897
4848
4889
985.68
192.74
1179
789.37
0
0
70.13
32.92
27.43
510
569.9
487.65
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Apr-13
Jun-13
Apr-13
Mar-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
May-13
Apr-13
Apr-13
31711
32190
990
967.5
1491
1486.5
729.5
700.1
734
62798
62791
62950
31861
32193
1004
980
1491
1486.5
743.3
706
734
63249
63269
63250
31711
32150
988.5
966.3
1491
1486.5
729.5
700.1
734
62798
62763
62754
31824
32172
1001.8
978
1491
1486.5
735.1
704.8
734
63208
62869
62861
UOM
KGS
KGS
BBL
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
179000
81000
10000
107000
3048000
1032000
10000
0
4680000
1650000
0
1000
1000
Traded
Value
(` Lacs)
795.36
360.09
470.55
3415.9
1380.48
455.76
1.47
0
334.04
112.63
78.62
527.21
706.84
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

High(`)
Low(`)
Apr-13
444.15
446
443
Apr-13
444
446.6
443
Mar-13
4945
4965
4849
Apr-13
31921
32004
31760
Apr-13
902
911.6
891
Mar-13
872
887.7
870.1
Apr-13
1460
1460
1450
Mar-13
1430
1440
1430
Mar-13
717
723
716.5
Apr-13
677
694.8
676
May-13
65580
65715
64927
Apr-13
65628
65800
64825
Apr-13
65500
65800
64948

Traded
Value
(` Lacs)
466.57
157.73
498.67
833.01
0
2240.07
1099.29
131.03
71.12
180.42
82.39
233.04
641.42
645.44
UOM
KGS
KGS
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
105000
36000
10000
26000
0
4732000
2388000
870000
470000
2460000
1170000
0
1000
1000
UOM
KGS
KGS
Traded
Value
Traded
Quantity (` Lacs)
89000
395.02
27000
118.72
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

High(`)
Low(`)
Apr-13
444.5
446.95
443.7
Apr-13
444.35
447
443.65
Mar-13
5075
5160
5071
Apr-13
32061
32182
32061
Jun-13
32186
32186
32186
Apr-13
954.8
955.1
934
Mar-13
929.1
932
910.5
Mar-13
1500
1500
1462
Apr-13
1545
1545
1470
Mar-13
734
734.5
722
Apr-13
696.3
700
693.1
May-13
64850
65720
64800
Apr-13
64836
65465
64834
Apr-13
64870
65450
64837
Commodity
Copper
Copper Mini MUM
Exp Date Open(`)

High(`)
Low(`)
Apr-13
443.25
448.45
442.5
Apr-13
443
448.4
442.5
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2000
54000
4000
3580000
1488000
10000
10000
1740000
330000
330000
1000
1000
1000
101.56
1708.6
127.97
1702.88
690.97
1.48
1.47
128.57
23.91
23.25
379.84
759.09
748.18
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Mar-13
Apr-13
Jun-13
Apr-13
Mar-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
May-13
Apr-13
Apr-13
5090
31742
32100
947.8
916
1480
1470
740.9
700
726.1
63451
63450
63480
5121
31815
32145
954
930.4
1480
1470
743.1
710.1
735
63835
63916
63983
5064
31741
32096
940
915
1480
1470
738
700
726.1
63440
63391
63350
UOM
KGS
KGS
BBL
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Value
Traded
Quantity (` Lacs)
244000 1063.75
60000
262.73
7000
323.65
4000
187.36
16000
506.36
6000
191.81
3528000 1768.38
2184000 1067.58
0
0
0
0
570000
41.97
330000
23.27
270000
19.84
1000
638.54
2000
992.44
1000
869.93
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

High(`)
Low(`)
Apr-13
436.35
438
434.8
Apr-13
435.35
437.8
434.1
Mar-13
4910
4910
4822
Apr-13
4937
4937
4870
Apr-13
31670
31670
31520
Jun-13
31969
31969
31969
Apr-13
995.1
995.1
995.1
Mar-13
971.1
971.1
971.1
Apr-13
1491
1491
1491
Mar-13
1486.5
1486.5
1486.5
Apr-13
704.7
704.7
704.7
Mar-13
735.9
735.9
735.9
May-13
734.9
734.9
734.9
May-13
62723
62899
62300
Apr-13
62738
62942
62289
Apr-13
62450
63000
62275
UOM
KGS
KGS
BBL
BBL
Traded
Quantity
105000
62000
2000
2000
Traded
Value
(` Lacs)
452.99
267.39
108.81
117.18
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Exp Date Open(`)

High(`)
Low(`)
Apr-13
434.3
435.2
429.95
Apr-13
432.25
435
430
Apr-13
4960
4971
4939
Mar-13
4895
4929
4884
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
26000
4000
3060000
1564000
0
0
1530000
630000
30000
1000
1000
1000
827.02
128.69
1524.65
761.17
0
0
112.49
44.39
2.2
397.6
365.62
436.11
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Apr-13
Jun-13
Apr-13
Mar-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
May-13
Apr-13
Apr-13
31859
32211
1003.9
979.5
1491
1486.5
731.5
703.1
736.9
62966
63019
62997
31870
32211
1005
983.9
1491
1486.5
742.3
711.4
745
63380
63440
63434
31798
32140
991.1
970.4
1491
1486.5
731.5
703.1
735.6
62966
63019
62990
Close(`)
443.2
443.25
4861
31809
909.1
884.6
1453
1432
721.6
690.5
65025
65021
65020
UOM
KGS
KGS
BBL
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
129000
61000
4000
105000
2408000
928000
230000
220000
1440000
510000
1000
1000
1000
Traded
Value
(` Lacs)
573.44
270.01
216.23
3348.1
1085.3
407.36
33.47
31.55
103.63
35.07
765.24
838.84
630.91
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

Apr-13
442.9
Apr-13
442.6
Mar-13
4892
Apr-13
31860
Jun-13
32180
Apr-13
909
Mar-13
886
Mar-13
1440
Apr-13
1455
Apr-13
670.5
Mar-13
718.2
May-13
65000
Apr-13
65050
Apr-13
65049
Close(`)
446.45
446.65
5086
32139
32186
939.4
915.1
1463.5
1508
723
694.4
65155
65434
65415
UOM
KGS
KGS
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
71000
35000
10000
47000
0
4120000
1552000
320000
220000
3210000
1560000
0
1000
1000
Traded
Value
(` Lacs)
316.23
154.82
526.76
1510.09
0
1943.93
713.45
46.84
33.18
232.62
108.57
234.36
589.84
709.96
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

Apr-13
447.95
Apr-13
447
Mar-13
5074
Apr-13
32180
Jun-13
32351
Apr-13
940.3
Mar-13
919.5
Mar-13
1480
Apr-13
1508
Mar-13
723.1
Apr-13
692.6
May-13
65490
Apr-13
65455
Apr-13
65400
Close(`)
UOM
448.2 KGS
447.9 KGS
Traded
Value
Traded
Quantity (` Lacs)
150000
669.56
42000
188.31
Commodity
Copper
Copper Mini MUM
Exp Date Open(`)

Apr-13
450.25
Apr-13
448.5
5076
31788
32121
952.1
928.6
1480
1470
740
706.5
731
63798
63881
63889
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
5000
24000
8000
3228000
972000
0
0
1770000
1680000
150000
1000
1000
1000
244.51
762.83
255.73
1530.15
449.39
0
0
131.13
118.84
10.97
401.02
543.99
544.57
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Mar-13
Apr-13
Jun-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Apr-13
5144
31847
32201
959
934
1514
1450
731
738.6
706
63892
63875
63877
Close(`)
435.95
436.85
4833
4891
31583
31969
995.1
971.1
1491
1486.5
704.7
735.9
734.9
62417
62404
62398
Close(`)
430.25
430.2
4952
4903
UOM
KGS
KGS
BBL
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Value
Traded
Quantity (` Lacs)
58000
253.2
20000
87.23
3000
135.76
1000
63.71
11000
347.5
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
262.52
0
310.36
1000
327.54
UOM
KGS
KGS
BBL
BBL
Traded
Value
(` Lacs)
744.31
317.14
133.75
142.1
Traded
Quantity
172000
73000
3000
3000
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Exp Date Open(`)

Apr-13
436
Apr-13
436
Mar-13
4862
Apr-13
4912
Apr-13
31589
Jun-13
31895
Apr-13
990
Mar-13
969.9
Apr-13
1491
Mar-13
1486.5
Apr-13
703.1
Mar-13
738.4
May-13
725.5
May-13
62651
Apr-13
62700
Apr-13
62555
31846
32168
993.6
971.9
1491
1486.5
739.6
706.1
740.7
63282
63323
63330
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
36000
20000
2768000
1576000
0
0
1920000
1350000
630000
1000
1000
1000
1146.07
643.43
1382.55
769.51
0
0
142.09
95.61
46.6
909.3
562.65
512.81
Exchange=MCX)
High(`)
Low(`)
Close(`)
UOM
442.95
442.65
442.8 KGS
443.2
442.55
442.95 KGS
4893
4892
4892 BBL
31865
31850
31858 GRMS
32180
32180
32180 GRMS
915.8
905.6
910 KGS
891
881
886.6 KGS
1440
1435
1438 KGS
1470
1455
1465 KGS
694.9
670.5
691.1 KGS
726
718.2
725.1 KGS
65050
65000
65024 KGS
65100
65042
65074 KGS
65114
65045
65085 KGS
Traded
Quantity
23000
12000
1000
3000
0
1060000
376000
70000
50000
750000
570000
0
0
0
Traded
Value
(` Lacs)
101.84
54.24
29.35
95.58
0
482.69
166.69
10.07
7.32
51.83
41.26
273.09
279.79
167.25
Exchange=MCX)
Commodity Prices As On 12/10/2012 (Excha
High(`)
Low(`)
Close(`)
448.8
445.95
447.1
448.6
445.9
447.05
5092
5051
5074
32200
31988
32011
32351
32351
32351
948
932
942.8
921.3
908
915.5
1489.5
1480
1484
1508
1508
1508
736.2
722
732.8
702
691.3
696.1
65490
64985
65251
65555
65000
65019
65555
65000
65045
UOM
KGS
KGS
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
101000
39000
4000
51000
9000
2816000
1296000
40000
0
4020000
2640000
0
1000
1000
Traded
Value
(` Lacs)
451.7
173.28
207.95
1634.43
291.15
1322.89
592.53
5.94
0
293.72
183.82
313.5
329.63
488.67
Exchange=MCX)
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
High(`)
453
452.7
Low(`)
448
448
Close(`)
UOM
452.75 KGS
452.45 KGS
Traded
Value
Traded
Quantity (` Lacs)
204000
920.23
71000
318.8
Commodity
Copper
Copper Mini MUM
5150
32044
32338
980.7
956.5
1514
1450
738.5
738.6
709
64300
64300
64310
5076
31803
32179
959
934
1454
1450
731
731
705.1
63500
63661
63650
5148
32028
32234
973.6
949.8
1482.5
1450
734.5
734.8
707.2
64189
64221
64096
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
8000
48000
6000
6816000
2976000
60000
10000
1140000
840000
570000
1000
1000
1000
404.06
1533.57
193.4
3315.58
1411.3
8.9
1.45
83.46
61.69
40.32
403.28
646.2
572.17
Exchange=MCX)
High(`)
Low(`)
Close(`)
437.5
432.05
433.55
436.45
432.25
433.45
4895
4834
4855
4936
4900
4904
31655
31564
31602
31990
31895
31965
1004.8
986
995.9
980
961.2
970.6
1491
1491
1491
1486.5
1486.5
1486.5
705.8
703
704.5
738.4
731.1
734.4
734
725.5
730.8
63026
62605
62862
63006
62630
62808
63020
62500
62861
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
UOM
KGS
KGS
BBL
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Value
Traded
Quantity (` Lacs)
142000
616.99
56000
244.37
7000
345.51
2000
113.01
24000
758.35
12000
383.47
2732000 1358.86
1264000
613.6
0
0
0
0
300000
21.14
270000
19.83
210000
15.35
1000
715.94
1000
458.6
1000
501.19
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Prices As On 12/10/2012 (Exchange=MCX)
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
446
446.4
443.4
443.8
Apr-13
446.2
446.5
443.15
443.95
Mar-13
5076
5098
5060
5078
Apr-13
32089
32089
31945
31971
Jun-13
32327
32399
32287
32358
Apr-13
938
939.5
921.2
929.9
Mar-13
925.8
925.8
900
905.3
Mar-13
1455
1495
1439.5
1477.5
Apr-13
1465
1493
1463
1480.5
Mar-13
731.8
733
726.6
730.7
Apr-13
697.9
697.9
691
694.9
May-13
64800
64944
64550
64637
Apr-13
65069
65094
64502
64634
Apr-13
65048
65145
64520
64647
UOM
KGS
KGS
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
85000
42000
3000
173000
65000
4700000
1068000
1240000
520000
1860000
810000
1000
1000
1000
Traded
Value
(` Lacs)
378.01
186.86
157.4
5537.59
2100.87
2185.87
484.67
183.2
76.99
135.78
56.24
329.79
375.72
881.18
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
451.4
451.4
444.55
444.85 KGS
Apr-13
451.4
451.4
444.35
444.7 KGS
Traded
Value
Traded
Quantity (` Lacs)
124000
555.2
57000
253.04
Mar-13
Apr-13
Jun-13
Apr-13
Mar-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
May-13
Apr-13
Apr-13
5159
31996
32395
967
945.1
1460
1450
739.5
706.1
734
63890
63960
63954
5205
32093
32400
973.7
949.3
1472
1450
741.6
712
744
63941
63996
64012
5090
31898
32351
961.7
936
1460
1450
732.1
706.1
733.1
63103
62351
63105
5097
31916
32382
968.7
944.3
1464.5
1450
736.2
710.4
738.4
63208
63275
63298
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
11000
48000
3000
3460000
2092000
1800000
0
1050000
570000
330000
2000
2000
2000
540.11
1536.24
97.15
1674.83
987.22
263.44
0
77.35
40.5
24.35
1124.68
1508.94
1186.53
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
432.95
436
431.5
434.25
Apr-13
432.1
435.95
431.5
434.6
Mar-13
4859
4898
4859
4870
Apr-13
4933
4948
4914
4930
Apr-13
31580
31782
31580
31747
Jun-13
31933
32113
31933
32073
Apr-13
995.9
995.9
995.9
995.9
Mar-13
970.6
970.6
970.6
970.6
Apr-13
1491
1491
1491
1491
Mar-13
1486.5
1486.5
1486.5
1486.5
Apr-13
704.5
704.5
704.5
704.5
Mar-13
734.4
734.4
734.4
734.4
May-13
730.8
730.8
730.8
730.8
May-13
62490
63280
62490
63121
Apr-13
62473
63421
62442
63096
Apr-13
62731
63412
62435
63081
UOM
KGS
KGS
BBL
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Value
Traded
Quantity (` Lacs)
103000
446.66
35000
151.93
3000
126.74
1000
69.05
16000
507.27
10000
320.73
0
0
0
0
0
0
0
0
0
0
0
0
0
0
1000
812.8
1000
545.01
1000
527.81
Commodity
Copper
Copper Mini MUM
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
UOM
KGS
KGS
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
5000
5000
0
2000
0
2328000
564000
20000
10000
1680000
960000
1000
0
0
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
444.1
444.65
444
444.25 KGS
Apr-13
444.1
445
444
444.1 KGS
Traded
Quantity
7000
7000
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
443.5
444.2
443.5
443.75
Apr-13
443.55
444.05
443.5
443.7
Mar-13
5073
5073
5071
5072
Apr-13
31960
31960
31954
31957
Jun-13
32358
32358
32358
32358
Apr-13
929
936.5
925
930.7
Mar-13
900
914.7
900
909.5
Mar-13
1445
1445
1440
1442.5
Apr-13
1455
1455
1455
1455
Mar-13
726.1
736.3
726.1
734.6
Apr-13
690
699
688.2
698.5
May-13
64440
64450
64400
64406
Apr-13
64500
64507
64385
64483
Apr-13
64500
64533
64388
64470
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Apr-13
Mar-13
Jun-13
Apr-13
Apr-13
Mar-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
May-13
Apr-13
Apr-13
5130
5097
32287
31916
970.1
944.7
1480
1492
739.9
710
730
63202
63243
63057
5130
5097
32287
31916
993
967.6
1500
1492
739.9
710
739.6
63220
63287
63280
5130
5093
32287
31916
965
944.7
1470
1490
733
705.4
730
63180
63211
63050
5130
5095
32287
31916
989.5
964
1486.5
1491
734
706.9
733.1
63195
63224
63247
BBL
BBL
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
1000
0
2844000
2016000
800000
20000
1080000
180000
120000
0
0
0
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
434.4
436
434.4
435.45 KGS
Apr-13
434.55
435.8
434.55
435.55 KGS
Mar-13
4886
4895
4886
4891 BBL
Apr-13
4945
4945
4940
4943 BBL
Apr-13
31699
31731
31699
31717 GRMS
Jun-13
32073
32073
32073
32073 GRMS
Apr-13
994
1000
990
991.7 KGS
Mar-13
967.1
976
965
968.4 KGS
Apr-13
1491
1491
1491
1491 KGS
Mar-13
1486.5
1486.5
1486.5
1486.5 KGS
Mar-13
728
730
721.6
727.9 KGS
Apr-13
695.3
703.5
695.1
700.1 KGS
May-13
729
729
729
729 KGS
May-13
63070
63070
63070
63070 KGS
Apr-13
63100
63180
63072
63101 KGS
Apr-13
63022
63170
63022
63141 KGS
Traded
Quantity
14000
4000
1000
0
3000
0
1380000
804000
0
0
1590000
450000
60000
0
0
0
Commodity
Copper
Copper Mini MUM
Crude Oil
Crude Oil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver M
Silver Micro AHM
Traded
Value
(` Lacs)
22.19
21.08
15.22
63.91
0
1082.56
256.08
2.89
1.46
123.14
66.91
328.54
283.73
211.49
Traded
Value
(` Lacs)
31.1
31.1
15.39
10.19
32.29
0
1398.19
966.2
118.9
2.98
79.39
12.72
8.8
246.47
142.28
143.54
Traded
Value
(` Lacs)
60.93
17.41
34.24
9.89
95.15
0
686.37
390.4
0
0
115.48
31.47
4.37
37.84
50.48
33.45
Commodity
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Feb-13
106.55
107.6
106.55
107.05
Feb-13
106.4
107.65
106.3
107.15
Feb-13
426.5
430.95
426.5
429.5
Apr-13
431.95
434.9
431.75
433.6
Feb-13
427
430.9
426.95
429.5
Apr-13
431.25
434.4
431.25
433.35
Feb-13
16450
16450
16220
16270
Mar-13
16400
16500
16400
16470
Feb-13
4825
4865
4816
4849
Mar-13
4887
4930
4880
4917
Apr-13
4960
4980
4931
4976
Feb-13
457
462.5
457
461.5
Mar-13
468
469.5
465.1
467.7
Apr-13
31801
31866
31680
31706
Jun-13
32150
32150
32050
32091
Apr-13
992
995
970
974.9
Mar-13
970.5
974.8
950
953.7
Feb-13
1478
1490
1466
1471
Apr-13
1491
1491
1491
1491
Mar-13
1486.5
1486.5
1486.5
1486.5
Feb-13
112.7
115.2
112.5
114.95
Feb-13
113
114.5
113
113.65
Feb-13
1225
1225
1210
1217.2
Feb-13
913.8
916
913.5
914.6
Feb-13
906.1
918
906.1
914.5
Mar-13
739.7
741.4
736
736.8
May-13
740
740.9
731
737.2
Apr-13
705
705
704
704.2
Mar-13
61705
62200
61535
61567
May-13
63430
63685
63201
63415
Feb-13
61760
62223
61563
61597
Apr-13
63359
63752
63104
63141
Feb-13
61799
62220
61570
61601
Apr-13
63300
63772
63122
63155
Feb-13
3404
3404
3404
3404
Feb-13
104.4
105
104.4
104.75
Feb-13
104.7
105.2
104.7
104.95
UOM
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
15000
14000
4778000
176000
1221000
65000
3000
2000
7000
4000
3000
1480000
90000
46000
10000
3112000
1780000
730000
0
0
31000
15000
30000
1000
2000
750000
210000
150000
54000
0
27000
1000
11000
1000
0
20000
10000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456.5
456.5
456.5
456.5 KGS
Feb-13
447.25
447.25
447.25
447.25 KGS
Feb-13
107.45
107.45
107
107.25 KGS
Feb-13
108
108
106.9
107 KGS
Feb-13
423
424.2
420.15
423.45 KGS
Apr-13
427.8
428.05
424.5
427.3 KGS
Feb-13
423
424.2
420.25
423.5 KGS
Apr-13
424
428.05
424
427.25 KGS
Feb-13
16320
16400
16270
16380 BALES
Mar-13
16430
16500
16390
16480 BALES
Feb-13
4816
4842
4776
4803 BBL
Mar-13
4888
4901
4841
4863 BBL
Apr-13
4930
4945
4895
4912 BBL
Feb-13
447
452
443.2
443.9 KGS
Mar-13
454.4
457
451.2
454 KGS
Apr-13
32070
32110
31960
32075 GRMS
Jun-13
32408
32473
32333
32407 GRMS
Apr-13
968
977
961.1
973.3 KGS
Mar-13
943.9
951.2
937.4
948.3 KGS
Feb-13
1512
1519
1503
1513.5 KGS
Mar-13
1530
1530
1511
1517.5 KGS
Apr-13
1520
1520
1520
1520 KGS
Feb-13
119
120.6
118
120.3 KGS
Feb-13
118.85
120.5
118
119.65 KGS
Feb-13
1205.2
1205.2
1192
1196.5 KGS
Feb-13
898.8
909.5
898.8
908.3 KGS
Feb-13
903.3
910
903.2
907.5 KGS
May-13
730
730
727.3
729 KGS
Mar-13
730.1
732
730
731 KGS
Apr-13
695.3
701
695.3
698.7 KGS
Mar-13
61348
61850
61080
61751 KGS
May-13
62927
63300
62730
63178 KGS
Feb-13
61248
61891
61111
61776 KGS
Apr-13
62941
63400
62686
63309 KGS
Feb-13
61245
61871
61106
61761 KGS
Apr-13
62900
63400
62487
63278 KGS
Feb-13
3404
3404
3404
3404 KGS
Feb-13
106
106.7
105.7
106.55 KGS
Feb-13
106.05
106.95
106.05
106.55 KGS
Traded
Quantity
0
0
10000
19000
5886000
214000
1466000
52000
1000
1000
14000
4000
4000
2120000
90000
110000
12000
2704000
1096000
1870000
30000
0
81000
80000
21000
14000
1000
600000
450000
150000
65000
1000
43000
2000
15000
2000
0
21000
15000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
442.75
442.75
442.75
442.75 KGS
Feb-13
447.25
447.25
447.25
447.25 KGS
Feb-13
110.3
110.45
109.45
110.25 KGS
Feb-13
110.4
110.4
109.2
109.65 KGS
Feb-13
427.25
428.1
425.1
426.95 KGS
Apr-13
431.35
431.6
429.05
430.95 KGS
Feb-13
427
428.1
425.15
427 KGS
Apr-13
431.05
431.95
429.15
430.9 KGS
Mar-13
16510
16580
16470
16550 BALES
Feb-13
16460
16460
16390
16430 BALES
Feb-13
4914
4930
4834
4843 BBL
Mar-13
4970
4985
4893
4900 BBL
Apr-13
5024
5033
4944
4957 BBL
Feb-13
461.5
462.1
448.8
452 KGS
Mar-13
465
465.5
454.4
461.7 KGS
Apr-13
32457
32458
32069
32187 GRMS
Jun-13
32743
32768
32422
32502 GRMS
Mar-13
954.9
962.1
952
955.5 KGS
Apr-13
976.8
985
976.8
978.7 KGS
Feb-13
1470
1505
1470
1492.5 KGS
Apr-13
1534.5
1534.5
1519
1524 KGS
Mar-13
1601
1601
1601
1601 KGS
Feb-13
119.4
120.1
119
119.9 KGS
Feb-13
119.25
120.25
119.2
119.85 KGS
Feb-13
1217.4
1233.4
1217.4
1227.5 KGS
Feb-13
915.4
915.4
908
912 KGS
Feb-13
915.4
915.4
906
908.3 KGS
Mar-13
727.1
731.5
727
727.8 KGS
Apr-13
698.9
701
698
700.7 KGS
May-13
720
722
719
720.9 KGS
Mar-13
63101
63101
62222
62817 KGS
May-13
64471
64516
63882
64200 KGS
Feb-13
63043
63115
62264
62801 KGS
Apr-13
64528
64607
63763
64298 KGS
Feb-13
63126
63197
62258
62812 KGS
Apr-13
64500
64587
63771
64294 KGS
Feb-13
3404
3404
3404
3404 KGS
Feb-13
108.4
108.4
107.7
108.25 KGS
Feb-13
107.65
108.35
107.65
108.05 KGS
Traded
Quantity
0
0
35000
25000
4974000
205000
1108000
76000
1000
0
17000
6000
3000
2430000
40000
155000
43000
3040000
1928000
700000
100000
0
42000
115000
10000
2000
2000
1110000
690000
210000
106000
4000
45000
3000
21000
2000
0
55000
15000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
447.25
447.25
447.25
447.25 KGS
Feb-13
109.15
109.15
109
109.1 KGS
Feb-13
108.9
109.15
108.9
109 KGS
Mar-13
1064
1104.2
1064
1098 KGS
Feb-13
431.6
434
431.6
432.25 KGS
Apr-13
436
437.7
435.75
436.05 KGS
Feb-13
432
434
431.9
432.25 KGS
Apr-13
436
437.7
435.75
436 KGS
Feb-13
16470
16500
16350
16400 BALES
Mar-13
16620
16620
16580
16600 BALES
Feb-13
4950
4972
4944
4950 BBL
Mar-13
5020
5028
4998
5015 BBL
May-13
5105
5114
5095
5104 BBL
Apr-13
5066
5070
5045
5059 BBL
Feb-13
451.2
454.7
451
453.4 KGS
Mar-13
459.4
461
459
459.5 KGS
Apr-13
32551
32588
32540
32576 GRMS
Jun-13
32900
32924
32870
32903 GRMS
Apr-13
975.3
980.4
962
969.9 KGS
Mar-13
961.3
964.5
952
960.3 KGS
Feb-13
1473
1487
1468
1484.5 KGS
Mar-13
1500
1506
1486
1497 KGS
Apr-13
1515
1527
1503
1510.5 KGS
Feb-13
118.9
119.8
118.9
119.7 KGS
Feb-13
119
119.75
119
119.4 KGS
Feb-13
1290.6
1335.3
1290
1333.7 KGS
Feb-13
944.3
950
936.4
937.4 KGS
Feb-13
944.8
948.9
936
938.7 KGS
Mar-13
731.2
734
730.1
732.7 KGS
May-13
721
721.4
718.2
720.6 KGS
Apr-13
702.2
703.2
702.1
702.7 KGS
Mar-13
64102
64245
64037
64141 KGS
May-13
65480
65650
65470
65592 KGS
Feb-13
64100
64255
64032
64162 KGS
Apr-13
65451
65685
65451
65589 KGS
Feb-13
64000
64251
64000
64155 KGS
Apr-13
65389
65677
65389
65593 KGS
Apr-13
3415
3415
3415
3415 KGS
Feb-13
3404
3404
3404
3404 KGS
Mar-13
3375
3375
3375
3375 KGS
Feb-13
107.6
107.85
107.6
107.7 KGS
Traded
Quantity
0
0
10000
8000
11000
4792000
146000
1058000
47000
3000
0
20000
2000
1000
1000
5400000
50000
38000
19000
2688000
2216000
1740000
260000
90000
50000
55000
33000
28000
4000
690000
150000
150000
70000
3000
26000
2000
10000
1000
0
0
0
14000
Zinc Mum
Feb-13
107.95
107.95
107.75
107.85 KGS
20000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
460.75
460.75
460.75
460.75 KGS
Feb-13
112.25
113.5
112.25
113.3 KGS
Feb-13
112.1
113.55
111.9
113.35 KGS
Mar-13
1150
1151.9
1106.3
1123.3 KGS
Feb-13
437.4
441.15
435.1
439.45 KGS
Apr-13
441.6
444.7
438.95
443.1 KGS
Feb-13
438.4
441.15
435.15
439.5 KGS
Apr-13
441.1
444.55
439.05
443 KGS
Feb-13
16500
16500
16450
16480 BALES
Mar-13
16640
16650
16610
16640 BALES
Feb-13
4950
4990
4920
4957 BBL
Mar-13
4971
5045
4971
5013 BBL
May-13
5128
5140
5110
5121 BBL
Apr-13
5024
5097
5024
5079 BBL
Feb-13
452
452
444.9
446.7 KGS
Mar-13
458.8
459.6
453.2
456.4 KGS
Apr-13
32527
32546
32234
32314 GRMS
Jun-13
32886
32886
32600
32664 GRMS
Apr-13
971
971.2
965.7
968.2 KGS
Mar-13
956.1
959
954.4
956.5 KGS
Feb-13
1433
1439
1423
1430.5 KGS
Mar-13
1460
1460
1450
1454 KGS
Apr-13
1480
1480
1470
1475 KGS
Feb-13
121.05
121.95
120.7
121 KGS
Feb-13
121
122
120.6
121.25 KGS
Feb-13
1398.8
1402
1384.2
1400.2 KGS
Feb-13
31320
31500
31280
31410 MT
Feb-13
213.5
213.5
203.3
204.4 mmBtu
Feb-13
961
967
954
954.6 KGS
Feb-13
960.2
966
953.2
954.5 KGS
Mar-13
729
731.8
727.5
729.8 KGS
May-13
718
719
718
718.8 KGS
Apr-13
704.4
707.4
704.4
705.9 KGS
Mar-13
65001
65260
64301
65116 KGS
May-13
66376
66700
65805
66579 KGS
Feb-13
65094
65250
64314
65105 KGS
Apr-13
66350
66939
65723
66588 KGS
Feb-13
65121
65240
64310
65105 KGS
Traded
Quantity
0
0
190000
42000
19000
46395000
1806000
7389000
352000
1000
0
52000
6000
2000
1000
5420000
980000
553000
90000
624000
372000
420000
100000
40000
143000
220000
21000
1000
1156000
11000
7000
1110000
210000
90000
783000
13000
285000
17000
88000
Silver Micro AHM

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Apr-13
Apr-13
Feb-13
Mar-13
Feb-13
Feb-13
66700
3415
3404
3375
111.3
111
66790
3415
3404
3375
112
111.9
65816
3415
3404
3375
110.7
110.75
66585
3415
3404
3375
111.8
111.7
KGS
KGS
KGS
KGS
KGS
KGS
7000
0
0
0
108000
85000

Traded
Value
(` Lacs)
16.06
14.97
20502.44
762.37
5236.52
282.54
498.17
267.38
319.69
181.34
163.81
682.05
42.1
1462.7
320.91
1529.87
856.2
107.94
0
0
35.39
17.05
364.17
11.43
13.71
55.35
15.48
10.56
33148.23
285.51
16436.7
650.06
6725.68
777.2
0
20.94
10.5
Commodity
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Feb-13
107.1
108.7
107.05
Feb-13
107.2
108.65
106.85
Feb-13
429.2
429.45
422.15
Apr-13
431.2
433.05
426.35
Feb-13
428.5
429.4
422.2
Apr-13
432
433.5
426.6
Mar-13
16470
16530
16320
Feb-13
16340
16380
16230
Feb-13
4831
4858
4777
Mar-13
4902
4943
4776
Apr-13
4962
4980
4909
Feb-13
457.8
459.5
455
Mar-13
465
467.3
462
Apr-13
31625
31645
31117
Jun-13
32000
32000
31500
Apr-13
973.6
982
968.5
Mar-13
952
958.2
947.5
Feb-13
1471
1515
1471
Mar-13
1486.5
1486.5
1486.5
Apr-13
1491
1491
1491
Feb-13
114.6
116
114
Feb-13
115
115.9
114
Feb-13
1222
1222
1207
Feb-13
911
911
898.2
Feb-13
909.1
914.2
897.4
Apr-13
701
703.8
695.2
Mar-13
735
735
729.3
May-13
733.9
733.9
725.3
Mar-13
61304
61401
59300
May-13
62791
63012
60961
Feb-13
61550
61551
59320
Apr-13
62956
63615
60980
Feb-13
61546
61547
59364
Apr-13
63001
63001
61000
Feb-13
3404
3404
3404
Feb-13
104.35
105.3
104
Feb-13
104.95
104.95
104.95
Traded
Value
(` Lacs)
0
0
10.72
20.38
24867.8
912.55
6193.39
222.9
102.06
213.73
682.71
179.9
182.04
949.72
40.86
3525.4
388.89
1309.4
517.54
282.32
4.55
0
96.68
95.4
245.48
122.6
6.35
43.74
32.89
10.48
40020.05
699.16
26512.28
1109.12
9130.25
1099.5
0
22.32
15.99
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Apr-13
442.75
442.75
442.75
Feb-13
447.25
447.25
447.25
Feb-13
107.8
107.9
107.1
Feb-13
107.8
107.8
107.1
Feb-13
424.5
426
419.55
Apr-13
429
435.8
423.95
Feb-13
424
426
419.65
Apr-13
427.9
429.95
423.95
Mar-13
16470
16470
16350
Feb-13
16290
16300
16220
Feb-13
4819
4901
4793
Mar-13
4875
4960
4855
Apr-13
4935
5005
4922
Feb-13
444
444
436.7
Mar-13
450
450
444
Apr-13
32199
32471
32195
Jun-13
32570
32824
32570
Apr-13
979
979
966
Mar-13
959.9
959.9
942.8
Feb-13
1514.5
1519
1503
Mar-13
1517.5
1517.5
1517.5
Apr-13
1520
1520
1520
Feb-13
120.5
120.85
117.75
Feb-13
120.5
120.65
118
Feb-13
1193.1
1204
1193.1
Feb-13
906.5
907.2
905
Feb-13
911
914.5
905
Mar-13
728
729.5
724
Apr-13
696
698.8
694
May-13
728
728
720.6
Mar-13
62016
62986
61965
May-13
63420
64475
63420
Feb-13
61999
63000
61979
Apr-13
63547
64515
63506
Feb-13
61896
63000
61896
Apr-13
63450
64500
63450
Feb-13
3404
3404
3404
Feb-13
107
107
105.8
Feb-13
106.85
107
105.8
Traded
Value
(` Lacs)
0
0
38.58
27.41
21224.09
882.28
4729.34
327.15
214.94
69.86
839.61
272.04
169.66
1107.05
18.47
5006.02
1402.31
1456.69
945.2
104.77
15.24
0
50.16
137.57
128.02
20.52
18.21
80.76
48.3
15.14
66625.57
2723.29
28540.65
1786.38
13064.3
1257
0
59.46
16.21
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Apr-13
442.75
442.75
442.75
Feb-13
447.25
447.25
447.25
Feb-13
109.55
109.55
109.5
Feb-13
109.55
109.8
109.1
Mar-13
991
999
964
Feb-13
428
428.8
425.6
Apr-13
431.6
432.65
429.65
Feb-13
427.3
428.75
425.6
Apr-13
431.6
432.5
429.7
Feb-13
16420
16430
16310
Mar-13
16540
16550
16500
Feb-13
4871
4962
4858
Mar-13
4930
5008
4924
Apr-13
4983
5051
4973
May-13
5000
5091
4957
Feb-13
451
451
446.1
Mar-13
453.1
453.1
453.1
Apr-13
32239
32420
32203
Jun-13
32532
32730
32532
Apr-13
982
983.4
966
Mar-13
957
959
946.5
Feb-13
1493
1493
1463.5
Apr-13
1510
1510
1510
Mar-13
1601
1601
1601
Feb-13
120.15
120.4
118.85
Feb-13
120.15
120.15
118.6
Feb-13
1227.6
1236.9
1226.5
Feb-13
906
917
905.9
Feb-13
910.3
916.5
907
May-13
719
721
705.1
Mar-13
730.8
731
728
Apr-13
698.1
702
698.1
Mar-13
62937
63090
62382
May-13
64268
64384
63956
Feb-13
62514
63114
62406
Apr-13
64305
64596
63943
Feb-13
62800
63100
62412
Apr-13
64284
64572
63950
Feb-13
3404
3404
3404
Feb-13
108.3
108.8
107.45
Feb-13
107.95
107.95
107.55

Traded
Value
(` Lacs)
0
0
10.91
8.72
116.41
20747.71
637.46
4581.58
206.34
423.25
74.69
996.34
100.38
56.15
65.78
2448
22.97
1237.53
626.04
1304.76
1062.19
257.24
38.92
13.59
59.69
65.66
433.1
260.55
39.63
50.5
10.81
10.54
44675.02
1966.74
16433.18
1016.14
6567.88
916.44
0
0
0
15.08
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Exp Date Open(`)

High(`)
Low(`)
Apr-13
456
456
456
Feb-13
460.75
460.75
460.75
Feb-13
110.45
111.3
110.45
Feb-13
109.2
111.15
109.2
Mar-13
1127.9
1141.7
1087
Feb-13
431.7
436.65
431.05
Apr-13
435.2
440.25
435
Feb-13
431.85
436.6
431.1
Apr-13
435.35
440.15
435
Feb-13
16370
16370
16300
Mar-13
16530
16550
16470
Feb-13
4957
5033
4957
Mar-13
5019
5085
5017
Apr-13
5063
5132
5062
May-13
5113
5167
5113
Feb-13
451.8
452.8
450
Mar-13
457
459.7
457
Apr-13
32589
33014
32589
Jun-13
32940
33331
32924
Apr-13
970
975
963.5
Mar-13
960
965
957
Feb-13
1484
1488.5
1475
Mar-13
1495
1510
1495
Apr-13
1515
1520
1515
Feb-13
119.45
122.25
119.3
Feb-13
119.9
122
119.8
Feb-13
1340
1384
1340
Feb-13
940
946.4
934.2
Feb-13
939
947.9
939
Mar-13
735
735
728
May-13
720
721
717
Apr-13
704
704
702.5
Mar-13
64184
65654
64138
May-13
65600
67109
65600
Feb-13
64232
65680
64103
Apr-13
65614
67105
65589
Feb-13
64220
65679
64125
Apr-13
65570
67111
65570
Apr-13
3415
3415
3415
Feb-13
3404
3404
3404
Mar-13
3375
3375
3375
Feb-13
107.8
110
107.8
21.57
Zinc Mum
Feb-13
108.4
110.05
108.4

Traded
Value
(` Lacs)
0
0
215.21
47.42
216.83
203289.6
7975.45
32375.38
1553.08
107.09
49.91
2556.43
310.51
97.33
70.98
2428.9
448.04
17891.86
2943.66
302.02
177.92
60.09
14.54
5.9
173.37
266.51
290.57
225.94
2395.38
105.66
67.22
80.97
15.1
6.35
507329.1
8385.35
184323
11361.92
56986.34
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Exp Date Open(`)

High(`)
Low(`)
Apr-13
456
456
456
Feb-13
460.75
460.75
460.75
Feb-13
113.65
114.3
113.4
Feb-13
113.6
114.2
113.3
Mar-13
1135
1137
1114
Feb-13
438.65
442
437.45
Apr-13
442.8
445.65
441.1
Feb-13
438.7
441.95
437.5
Apr-13
442.2
445.75
441.2
Feb-13
16500
16600
16500
Mar-13
16710
16780
16690
Feb-13
4926
4964
4911
Mar-13
4986
5015
4972
May-13
5095
5111
5085
Apr-13
5040
5064
5038
Feb-13
444.5
449.5
438
Mar-13
464.9
464.9
448
Apr-13
32200
32308
31856
Jun-13
32634
32651
32230
Apr-13
967
978
967
Mar-13
958.9
964.9
956.5
Feb-13
1430
1463
1430
Apr-13
1480
1502
1480
Mar-13
1460
1490
1460
Feb-13
121.25
121.7
120.8
Feb-13
121.45
121.85
120.75
Feb-13
1398
1398
1371
Feb-13
31450
31630
31450
Feb-13
202.4
204
197.8
Feb-13
956
972
951.7
Feb-13
956.4
972.3
951.4
Mar-13
729.9
731.9
729
May-13
718.1
720.9
717.5
Apr-13
705.7
709
705.6
Mar-13
64880
64977
62966
May-13
66178
66449
64463
Feb-13
65135
65135
63001
Apr-13
66402
66466
64489
Feb-13
65107
65107
63001
4830.07
0
0
0
120.45
94.69
Silver Micro AHM

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Apr-13
Apr-13
Feb-13
Mar-13
Feb-13
Feb-13
66218
3415
3404
3375
112.15
112.2
66481
3415
3404
3375
112.9
112.8
64501
3415
3404
3375
111.7
111.85
Close(`)
108.45
108.05
422.4
426.7
422.5
426.85
16510
16340
4791
4857
4918
457.6
464.5
31165
31580
980
955.9
1481.5
1486.5
1491
115.25
114.9
1211
903.9
899.8
698.5
730.2
729.2
59556
61104
59558
61137
59567
61179
3404
104.6
104.95
UOM
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
70000
38000
6972000
218000
1866000
94000
2000
1000
13000
11000
7000
370000
140000
152000
32000
2492000
1296000
1260000
0
0
21000
65000
7000
10000
2000
1740000
1440000
540000
121000
3000
69000
4000
29000
3000
0
19000
0
Traded
Value
(` Lacs)
75.82
41.03
29676.04
936.81
7945.88
403.14
383.67
171.52
615.9
550.64
321.66
169.16
65.02
4776.94
1016.28
1215.54
617.99
186.32
0
0
24.18
74.74
83.03
86.18
19.89
121.83
105.3
39.43
73434.88
1830.08
41566.95
2747.38
17714.21
1851.32
0
19.86
0
Commodity
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date
Feb-13
Feb-13
Feb-13
Apr-13
Feb-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Jun-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Feb-13
Apr-13
Feb-13
Apr-13
Feb-13
Feb-13
Feb-13
Close(`)
442.75
447.25
107.6
107.4
422.55
427.05
422.5
426.65
16370
16240
4893
4949
4999
440.8
445.5
32391
32754
967.9
944
1510
1517.5
1520
118.3
118.6
1201.7
906.2
908
727.5
696
721.6
62641
64188
62652
64180
62641
64159
3404
105.95
106.6
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
0
0
30000
6000
7416000
283000
1929000
120000
2000
1000
13000
5000
3000
1390000
190000
154000
47000
1572000
764000
1580000
0
0
89000
80000
15000
16000
2000
2280000
1320000
570000
103000
1000
57000
3000
22000
2000
0
24000
25000
Traded
Value
(` Lacs)
0
0
32.28
6.44
31338.15
1208.18
8152.1
511.52
389.11
170.88
639.36
260.28
163.7
612.71
84.66
4980.01
1538.85
762.67
361.19
238.57
0
0
106.05
95.41
185.64
144.99
18.2
165.77
91.85
41.23
63949.58
824.43
35259.05
1680.61
13597.82
1589.91
0
25.54
26.65
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date
Apr-13
Feb-13
Feb-13
Feb-13
Feb-13
Apr-13
Feb-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Mar-13
Feb-13
Apr-13
Jun-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Mar-13
May-13
Apr-13
Mar-13
May-13
Feb-13
Apr-13
Feb-13
Apr-13
Feb-13
Feb-13
Feb-13
Close(`)
442.75
447.25
109.55
109.5
968
428
432.25
428
432.2
16390
16510
4938
4984
5038
5045
448.6
453.1
32393
32655
968.7
948.9
1467
1510
1601
119.2
119.1
1230
911.2
913
717.1
728.8
701.4
62870
64382
62897
64388
62894
64370
3404
107.7
107.7
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
0
0
10000
10000
7000
5793000
179000
1262000
87000
0
0
35000
9000
5000
1000
790000
10000
85000
23000
1808000
1316000
770000
10000
0
74000
85000
16000
4000
2000
1320000
930000
660000
82000
2000
41000
2000
18000
2000
0
39000
75000
Traded
Value
(` Lacs)
0
0
10.95
10.95
63.57
24749.15
771.89
5392.55
375.1
61.49
78.5
1737.87
467.58
235.91
65.46
354.43
4.53
2745
749.97
879.26
626.42
113.75
1.51
0
88.4
101.49
199.44
34.11
13.67
94.63
67.8
46.26
51465.14
1040.59
25905.47
1275.32
11448.64
1066.85
0
42.13
80.79
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date
Apr-13
Feb-13
Feb-13
Feb-13
Mar-13
Feb-13
Apr-13
Feb-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Jun-13
Apr-13
Mar-13
Feb-13
Apr-13
Mar-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Feb-13
Apr-13
Feb-13
Apr-13
Feb-13
Feb-13
Feb-13
Close(`)
456
460.75
110.9
111.05
1095.6
436.35
440.05
436.35
439.95
16340
16480
5017
5066
5118
5147
451.1
458.2
32993
33301
974
962.4
1485
1503.5
1517.5
121.5
121.7
1353.1
944.4
945
729.2
718.5
703.3
65582
67016
65589
67009
65580
67022
3415
3404
3375
109.85
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
0
0
25000
43000
37000
11813000
300000
2571000
136000
1000
0
56000
5000
2000
1000
1590000
50000
172000
55000
1628000
1204000
1110000
320000
20000
155000
130000
40000
7000
2000
810000
600000
330000
249000
6000
106000
6000
37000
4000
0
0
0
74000
Traded
Value
(` Lacs)
0
0
27.73
47.45
416.6
51318.23
1314.84
11163.11
595.8
142.91
61.87
2793.91
247.87
102
61.7
717.37
22.91
5640.91
1821.85
788.64
578.77
164.57
48.12
3.04
187.22
157.13
544.63
66.07
22.66
59.12
43.15
23.21
161712.9
4144.37
68516.42
3964.85
24131.31
2653.82
0
0
0
80.67
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Exp Date
Apr-13
Feb-13
Feb-13
Feb-13
Mar-13
Feb-13
Apr-13
Feb-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Apr-13
Jun-13
Apr-13
Mar-13
Feb-13
Apr-13
Mar-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Mar-13
May-13
Apr-13
Mar-13
May-13
Feb-13
Apr-13
Feb-13
Apr-13
Apr-13
Feb-13
Mar-13
Feb-13
109.3 KGS
Close(`)
456
460.75
113.95
114.05
1130.6
441.65
445.2
441.6
445.25
16550
16720
4953
5003
5100
5050
438.5
449.6
31883
32257
977
963.8
1457.5
1491.5
1475
121.6
121.7
1381.1
31520
198.3
967.9
967.8
731.1
719.3
708
63173
64616
63197
64681
63201
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
60000
Traded
Quantity
0
0
305000
85000
14000
73528000
2906000
11704000
661000
2000
1000
48000
7000
5000
2000
7690000
910000
752000
82000
988000
876000
1460000
80000
70000
110000
405000
63000
0
1209000
23000
8000
1680000
1050000
1050000
1682000
21000
571000
26000
153000
65.49
Traded
Value
(` Lacs)
0
0
347.9
96.77
155.66
323419.2
12890.83
51474.83
2930.86
405.57
205.04
2348.81
339.43
244.65
85.79
3411.05
414.26
24122.56
2658.83
481.69
421.23
212.29
11.93
10.33
133.41
491.89
865.94
119.85
2436.57
223.97
79.71
122.71
75.56
74.29
1078224
14001.09
366073.8
16765.35
97896.25
Zinc Mum
Feb-13
64668
3415
3404
3375
112.15
112.3
KGS
KGS
KGS
KGS
KGS
KGS
9000
0
0
0
176000
265000
6074.23
0
0
0
197.68
297.66
change=MCX)
Open(`)
High(`)
Low(`)
Close(`)
UOM
107.25
107.5
107.25
107.45 KGS
107.35
107.35
107.35
107.35 KGS
422.25
423.75
422.25
423.4 KGS
427.5
428
427.25
427.75 KGS
423
423.8
422.95
423.4 KGS
427.25
428
427
427.45 KGS
16210
16250
16200
16220 BALES
16450
16450
16360
16400 BALES
4775
4782
4762
4776 BBL
4850
4853
4850
4851 BBL
4905
4917
4905
4910 BBL
450.4
450.5
447
447.7 KGS
459
459
453.1
456.8 KGS
31191
31250
31191
31223 GRMS
31530
31605
31498
31559 GRMS
979.5
980
955.5
959.6 KGS
952.5
956.2
930.5
935.3 KGS
1498
1498
1472
1473 KGS
1486.5
1486.5
1486.5
1486.5 KGS
1491
1491
1491
1491 KGS
114
114
114
114 KGS
114.9
114.9
114.9
114.9 KGS
1198.9
1202
1195
1198.7 KGS
897
897
897
897 KGS
894.1
894.1
893.7
893.9 KGS
695
700
695
698.6 KGS
728.2
732
728.1
730 KGS
731.3
732.9
729
730.8 KGS
59553
59608
59312
59483 KGS
61100
61120
60955
61047 KGS
59598
59648
59342
59503 KGS
61149
61227
60940
61083 KGS
59713
59713
59201
59515 KGS
61254
61254
60816
61097 KGS
3404
3404
3404
3404 KGS
104.15
104.15
103.9
103.95 KGS
103.75
103.75
103.75
103.75 KGS
change=MCX)
Traded
Quantity
20000
2000
446000
29000
158000
26000
1000
0
1000
0
0
240000
70000
20000
14000
2172000
1788000
290000
0
0
1000
0
4000
1000
0
630000
270000
120000
13000
0
8000
1000
3000
0
0
7000
5000
Traded
Value
(` Lacs)
21.49
2.15
1888.29
123.99
666.86
112.22
105.42
36.89
38.21
19.4
14.73
107.67
31.98
624.28
441.77
1048.79
840.82
42.82
0
0
1.14
0
51.78
11.21
1.79
43.98
19.71
8.77
7565.56
146.51
4599.48
745.03
1851.78
274.25
0
7.28
5.19
Open(`)
High(`)
Low(`)
Close(`)
442.75
442.75
442.75
442.75
447.25
447.25
447.25
447.25
107.6
107.6
107.6
107.6
107.4
107.4
107.4
107.4
422.45
423.05
422.45
422.85
426.8
427
426.75
426.85
422.25
423.1
422.25
422.9
427.05
427.05
426.8
426.95
16220
16260
16170
16220
16300
16320
16300
16310
4985
4989
4983
4986
4881
4881
4872
4878
4944
4944
4933
4938
441.5
448
438.1
441.2
436.5
437
433.1
434.2
32387
32402
32380
32397
32730
32759
32730
32749
964.8
967
960.2
964.6
940.1
942.7
936.6
940.7
1500
1500
1488
1492
1510.5
1511
1505.5
1509
1520
1520
1520
1520
118.5
118.5
118.3
118.45
118.6
118.6
118.6
118.6
1206
1229
1206
1225.4
905.7
907.1
904.3
906.2
905.3
907.1
905.3
906.2
725.8
728
725
726.3
715
720.8
715
719.3
692.5
696
692.5
693.9
62651
62800
62651
62778
64179
64300
64179
64277
62719
62811
62642
62791
64209
64321
64201
64311
62786
62817
62649
62793
64272
64320
64177
64303
3404
3404
3404
3404
105.95
105.95
105.95
105.95
106.6
106.6
106.6
106.6
change=MCX)
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
0
0
0
0
308000
7000
70000
1000
0
0
1000
1000
1000
570000
440000
28000
10000
1216000
692000
910000
30000
0
4000
0
29000
4000
0
1170000
300000
180000
4000
0
3000
0
2000
0
0
0
0
Traded
Value
(` Lacs)
0
0
0
0
1302.3
29.88
294.93
5.34
44.61
8.16
44.87
34.15
24.69
252.19
191.4
907.05
327.49
585.77
325.16
135.96
4.53
0
4.74
0
349.88
36.25
1.81
84.95
21.58
12.49
2673.12
308.46
2136.87
192.82
1017.39
179.33
0
0
0
Open(`)
High(`)
Low(`)
Close(`)
UOM
442.75
442.75
442.75
442.75 KGS
447.25
447.25
447.25
447.25 KGS
109.6
109.6
109.5
109.6 KGS
109.7
109.7
109.5
109.55 KGS
974.9
990
974.8
985.5 KGS
427.95
428.35
427.55
428 KGS
431.7
431.95
431.65
431.8 KGS
428.3
428.3
427.65
428 KGS
431.4
434
431.4
431.9 KGS
16500
16500
16360
16400 BALES
16550
16550
16510
16530 BALES
5038
5057
5038
5047 BBL
4944
4956
4944
4951 BBL
4990
4995
4988
4991 BBL
5073
5078
5073
5076 BBL
448.6
455
448.6
454.6 KGS
459
463
457
459 KGS
32391
32391
32384
32389 GRMS
32712
32725
32674
32709 GRMS
973
980
968.7
971.9 KGS
955
955
948.6
952.7 KGS
1467
1487
1467
1481 KGS
1501
1501
1501
1501 KGS
1601
1601
1601
1601 KGS
119.25
119.25
119.25
119.25 KGS
119.25
119.25
119.15
119.2 KGS
1238.5
1246
1237
1242.4 KGS
911.2
911.2
911.2
911.2 KGS
914.2
914.2
914.2
914.2 KGS
700.1
704
700.1
703.7 KGS
730.4
731.9
729.1
730.6 KGS
726.9
726.9
715
720.6 KGS
62562
62809
62562
62764 KGS
64232
64281
64232
64262 KGS
62752
62828
62714
62784 KGS
64275
64292
64260
64276 KGS
62801
62827
62666
62780 KGS
64270
64321
64238
64267 KGS
3404
3404
3404
3404 KGS
107.75
107.75
107.75
107.75 KGS
108
108
108
108 KGS
Traded
Quantity
0
0
95000
9000
3000
392000
18000
67000
16000
0
0
1000
1000
1000
0
1580000
610000
4000
4000
620000
360000
1080000
10000
0
1000
10000
7000
0
0
1650000
270000
150000
4000
0
3000
0
1000
0
0
1000
5000
Traded
Value
(` Lacs)
0
0
104.11
9.86
28.58
1677.38
77.72
284.54
66.95
36.9
37.18
25.24
64.35
44.92
15.23
716.06
280.52
129.56
130.84
301.46
171.4
159.94
1.5
0
1.19
11.92
89.39
0
0.91
116.1
19.73
10.81
2429.01
192.79
1726.71
173.54
510.47
71.99
0
1.08
5.4
change=MCX)
Open(`)
High(`)
Low(`)
Close(`)
UOM
456
456
456
456 KGS
460.75
460.75
460.75
460.75 KGS
111.35
111.35
111.05
111.25 KGS
111.25
111.25
110.95
111.1 KGS
1075.3
1076.9
1051.8
1055.6 KGS
436
437.45
436
436.5 KGS
440.5
441.05
440.05
440.3 KGS
436.25
437.35
436.2
436.45 KGS
440.15
441
440.05
440.3 KGS
16280
16350
16280
16320 BALES
16410
16480
16410
16450 BALES
5010
5022
5010
5017 BBL
5057
5078
5051
5063 BBL
5147
5147
5147
5147 BBL
5105
5120
5105
5116 BBL
454
454.4
451.1
453.9 KGS
460.9
461.7
459
460.3 KGS
33014
33027
32953
32968 GRMS
33334
33348
33281
33323 GRMS
969
971
964.1
966 KGS
960
961
954
955.3 KGS
1482
1482
1466
1469 KGS
1517
1517
1501
1506.5 KGS
1498
1498
1490
1495 KGS
122
122.2
121.6
121.85 KGS
121.65
121.9
121.65
121.8 KGS
1337.8
1362.1
1312.6
1332.5 KGS
944.4
944.4
944.4
944.4 KGS
947
947
944.8
945.9 KGS
727.2
732
727.2
730.2 KGS
711.7
722
711.7
719.5 KGS
706.4
706.5
704.5
705.5 KGS
65639
65692
65160
65307 KGS
67080
67080
66700
66926 KGS
65635
65685
65166
65332 KGS
67063
67100
66658
66787 KGS
65556
65692
65164
65335 KGS
66919
67139
66611
66791 KGS
3415
3415
3415
3415 KGS
3404
3404
3404
3404 KGS
3375
3375
3375
3375 KGS
110
110.4
110
110.15 KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
20000
22.25
12000
13.33
19000
201.54
831000 3629.37
50000
220.24
199000
868.07
17000
75.98
1000
106.05
0
12.34
3000
150.46
1000
25.32
0
0
0
20.47
1010000
457.68
60000
27.62
32000 1055.98
14000
466.59
928000
448.66
800000
382.64
770000
113.57
80000
12.05
30000
4.49
22000
26.83
10000
12.18
27000
361.34
0
2.36
1000
4.73
330000
24.1
330000
23.72
180000
12.7
33000 21780.47
1000
421.97
14000 9296.15
1000
549.11
6000 3621.95
1000
481.44
0
0
0
0
0
0
20000
22.04
110.05
110.05
110.05
110.05 KGS
5000
5.5
Commodity
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Feb-13
107.45
107.45
107.45
107.45 KGS
Feb-13
107
107.6
106.6
107.05 KGS
Feb-13
423
427.3
421.05
426.9 KGS
Apr-13
426.3
431.1
425.4
430.8 KGS
Feb-13
422.5
427.3
421
426.95 KGS
Apr-13
426.65
431
425
430.6 KGS
Mar-13
16300
16430
16230
16410 BALES
Feb-13
16150
16400
16130
16310 BALES
Feb-13
4801
4852
4793
4836 BBL
Mar-13
4874
4910
4857
4899 BBL
Apr-13
4924
4975
4924
4966 BBL
Feb-13
436.5
452
436
447.3 KGS
Mar-13
448.1
460.7
444
454.6 KGS
Apr-13
31299
31675
31250
31630 GRMS
Jun-13
31667
32000
31600
31956 GRMS
Mar-13
925.1
944.1
925
940.7 KGS
Apr-13
952
970
951
965.6 KGS
Feb-13
1471
1507
1471
1501.5 KGS
Mar-13
1486.5
1486.5
1486.5
1486.5 KGS
Apr-13
1491
1491
1491
1491 KGS
Feb-13
113.7
117
113.1
116.85 KGS
Feb-13
113.5
115.5
113.5
114.5 KGS
Feb-13
1201
1211.2
1201
1204.6 KGS
Feb-13
895.3
904.2
891.7
902.7 KGS
Feb-13
893.1
904.6
891
901.5 KGS
Apr-13
698.1
700
697.3
699 KGS
Mar-13
730
735
730
733.2 KGS
May-13
727
736
726
731.9 KGS
Mar-13
59764
60506
59451
60436 KGS
May-13
61357
62155
61029
61867 KGS
Feb-13
59982
60537
59430
60461 KGS
Apr-13
61340
62710
61078
62017 KGS
Feb-13
59699
60550
59482
60449 KGS
Apr-13
61242
62099
61000
62007 KGS
Feb-13
3404
3404
3404
3404 KGS
Feb-13
103
104.75
103
104.45 KGS
Feb-13
103.75
103.75
103.75
103.75 KGS
Traded
Quantity
0
7000
6334000
269000
1509000
78000
4000
2000
5000
3000
2000
660000
210000
81000
44000
4084000
3748000
710000
0
0
50000
25000
2000
12000
3000
780000
780000
540000
71000
1000
38000
3000
17000
2000
0
17000
0
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
442.75
442.75
442.75
442.75 KGS
Feb-13
447.25
447.25
447.25
447.25 KGS
Feb-13
108.45
110.5
108.45
109.35 KGS
Feb-13
107.5
110.35
107.5
109.85 KGS
Feb-13
422.9
428.3
422.2
428.15 KGS
Apr-13
426.9
432.3
426.4
432.2 KGS
Feb-13
422
428.25
422
428.1 KGS
Apr-13
427.2
432.35
426.9
432.05 KGS
Feb-13
16290
16450
16270
16340 BALES
Mar-13
16470
16530
16430
16450 BALES
Feb-13
4873
4925
4873
4887 BBL
Apr-13
4981
5025
4981
5005 BBL
Mar-13
4950
4980
4941
4959 BBL
Feb-13
428.5
445.3
428
444.4 KGS
Mar-13
437.8
447
435
442.1 KGS
Apr-13
32418
32681
32418
32500 GRMS
Jun-13
32835
33000
32820
32929 GRMS
Apr-13
962.2
977
959.2
974.1 KGS
Mar-13
938.9
951.5
936
949.1 KGS
Feb-13
1487
1511
1486
1502 KGS
Mar-13
1554.5
1554.5
1554.5
1554.5 KGS
Apr-13
1565.5
1565.5
1565.5
1565.5 KGS
Feb-13
117.9
119.55
117.65
119.2 KGS
Feb-13
118
119.55
117.55
119.2 KGS
Feb-13
1237.3
1239
1217
1232.4 KGS
Feb-13
912.2
913.7
912.2
913 KGS
Feb-13
912.6
914
908.7
911.6 KGS
Mar-13
728.5
731.9
727
728.3 KGS
Apr-13
700
700
695.1
696.1 KGS
May-13
716
721
716
718.9 KGS
Mar-13
62778
63449
62440
62844 KGS
May-13
64290
64898
64000
64184 KGS
Feb-13
62711
63464
62454
62891 KGS
Apr-13
64324
64975
63937
64377 KGS
Feb-13
62817
63459
62455
62870 KGS
Apr-13
64263
64990
63850
64388 KGS
Feb-13
3404
3404
3404
3404 KGS
Feb-13
106.15
107.7
106.15
107.35 KGS
Feb-13
106
108
106
107.45 KGS
Traded
Quantity
0
0
85000
34000
6485000
443000
1497000
106000
1000
1000
11000
4000
1000
5700000
130000
89000
35000
1592000
868000
1740000
0
0
55000
130000
4000
1000
1000
870000
330000
210000
86000
2000
44000
2000
18000
2000
0
25000
55000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
442.75
442.75
442.75
442.75
Feb-13
447.25
447.25
447.25
447.25
Feb-13
109.45
110.4
109.45
109.8
Feb-13
109.35
110.2
109.2
109.65
Mar-13
1004.9
1012
994.9
1005.5
Feb-13
428.35
434.1
428.05
432.8
Apr-13
432.9
437.8
432.15
436.7
Feb-13
428.3
434
428.05
432.75
Apr-13
432.65
437.75
432
436.55
Feb-13
16320
16410
16320
16380
Mar-13
16530
16570
16500
16540
Feb-13
4968
5046
4959
5042
Mar-13
5015
5086
5006
5083
Apr-13
5059
5147
5059
5141
May-13
5170
5170
5114
5147
Feb-13
455.6
456.9
452.2
453.5
Mar-13
463.9
463.9
460
460.1
Apr-13
32437
32510
32370
32462
Jun-13
32730
32795
32730
32760
Apr-13
974
985
970
982.2
Mar-13
953.3
961
950.6
959.2
Feb-13
1483
1484
1468
1474.5
Apr-13
1500
1516
1490
1498.5
Mar-13
1553
1553
1553
1553
Feb-13
119.45
119.95
118.95
119.8
Feb-13
119.4
120.2
119.1
119.6
Feb-13
1255
1279.5
1255
1277.3
Feb-13
916
926.2
916
922.3
Feb-13
914.9
926
914.9
923.9
Mar-13
733
733.5
731.2
732.8
May-13
719
723
718.5
720.4
Apr-13
701.2
702.2
700
701.4
Mar-13
62996
63530
62840
63461
May-13
64497
64906
64378
64820
Feb-13
62974
63540
62862
63471
Apr-13
64558
64960
64367
64919
Feb-13
62898
63521
62866
63469
Apr-13
64399
64950
64370
64887
Feb-13
3404
3404
3404
3404
Feb-13
108.05
108.05
107.5
107.8
Feb-13
107.7
107.95
107.6
107.8
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
0
0
20000
15000
5000
8889000
358000
1834000
118000
1000
0
28000
10000
4000
1000
2130000
170000
51000
6000
1672000
920000
1630000
90000
10000
53000
50000
19000
8000
1000
420000
330000
150000
100000
2000
52000
2000
18000
2000
0
14000
70000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
460.75
460.75
460.75
460.75 KGS
Feb-13
111.75
112.5
111.75
112.2 KGS
Feb-13
111.6
112.35
111.6
111.95 KGS
Mar-13
1084
1097.8
1083.1
1096.6 KGS
Feb-13
436.3
439.25
436.1
439 KGS
Apr-13
440
443
440
442.7 KGS
Feb-13
436
439.25
435.85
438.95 KGS
Apr-13
440
443.05
440
442.7 KGS
Feb-13
16250
16480
16230
16410 BALES
Mar-13
16420
16600
16420
16570 BALES
Feb-13
5009
5041
4980
5013 BBL
Mar-13
5055
5087
5034
5043 BBL
Apr-13
5100
5135
5080
5098 BBL
May-13
5155
5160
5125
5137 BBL
Feb-13
454.5
459.3
454
456.3 KGS
Mar-13
465.2
467.8
463.5
465.1 KGS
Apr-13
32992
33188
32963
33097 GRMS
Jun-13
33400
33517
33316
33431 GRMS
Apr-13
967.6
970.8
958.6
965.5 KGS
Mar-13
954
958.2
950
953.2 KGS
Feb-13
1451
1453
1429
1430 KGS
Mar-13
1480
1485
1451
1452.5 KGS
Apr-13
1510
1510
1471
1489 KGS
Feb-13
122
122.6
121
121.25 KGS
Feb-13
122.3
122.7
121.1
121.45 KGS
Feb-13
1356.3
1374
1353
1358.1 KGS
Feb-13
950
952.9
939.9
945.7 KGS
Feb-13
949
951.7
940.5
943.8 KGS
Apr-13
708.9
708.9
704.1
706.7 KGS
Mar-13
727.5
734.5
727.3
733.3 KGS
May-13
722
723.5
718.3
721.9 KGS
Mar-13
65478
66115
65146
65753 KGS
May-13
66988
67589
66739
67219 KGS
Feb-13
65360
66149
65254
65764 KGS
Apr-13
67007
67636
66745
67242 KGS
Feb-13
65362
66130
65251
65757 KGS
Apr-13
66900
67641
66750
67248 KGS
Apr-13
3415
3415
3415
3415 KGS
Feb-13
3404
3404
3404
3404 KGS
Mar-13
3375
3375
3375
3375 KGS
Feb-13
110.6
111.75
110.6
111.4 KGS
Traded
Quantity
0
0
40000
35000
16000
12601000
419000
2614000
162000
5000
1000
36000
5000
2000
1000
3300000
310000
320000
97000
2064000
1364000
1790000
1180000
340000
155000
210000
31000
6000
3000
570000
480000
360000
273000
7000
139000
7000
44000
5000
0
0
0
74000
Zinc Mum
Feb-13
110.85
111.7
110.85
111.35 KGS
85000

Traded
Value
(` Lacs)
0
7.49
26866.48
1151.92
6394.39
333.85
615.56
276
246.28
127.14
118.93
292.18
94.57
2548.94
1400.62
1908.96
1803.4
106.01
0
0
57.7
28.63
26.02
110.56
24.24
54.52
57.12
39.46
42546.43
756.2
22744.4
1655.29
10166.43
1116.43
0
17.69
0
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
485
485
485
485
Feb-13
475.25
475.25
475.25
475.25
Feb-13
107.45
107.45
106.8
107.15
Feb-13
107.95
108
107.2
107.65
Feb-13
427.5
429.8
425.9
428.25
Apr-13
431.9
433.5
427.9
432.75
Feb-13
427.45
429.75
425.95
428.4
Apr-13
431.3
433.55
430
432.4
Mar-13
16500
16640
16480
16580
Feb-13
16360
16510
16250
16470
Feb-13
4857
4968
4820
4951
Apr-13
4986
5070
4945
5061
Mar-13
4928
5019
4920
5012
Feb-13
450.4
454.5
445.2
447.6
Mar-13
456
456
453
454.2
Apr-13
31674
32095
31627
32003
Jun-13
32029
32400
31956
32320
Apr-13
968.6
985.8
968
979.5
Mar-13
944
959
942.1
953.4
Feb-13
1512
1530
1506
1527
Mar-13
1529
1545
1529
1535
Apr-13
1535
1535
1535
1535
Feb-13
117.3
119
117.05
118.9
Feb-13
117.95
118.95
117.2
118.9
Feb-13
1207
1213.7
1200
1203.4
Feb-13
908
910
908
908.7
Feb-13
906
913.3
905
909
Mar-13
734.9
735.9
725.1
732.9
May-13
733
733
727
731.6
Apr-13
701
701
695.3
698.1
Mar-13
60705
62120
60231
61759
May-13
61954
63518
61835
63371
Feb-13
60559
62151
60243
61783
Apr-13
62054
63682
61800
63343
Feb-13
60474
62150
60250
61788
Apr-13
61970
63666
61500
63321
Feb-13
3404
3404
3404
3404
Feb-13
104.7
105.8
104.7
105.2
Feb-13
103.75
103.75
103.75
103.75
Traded
Value
(` Lacs)
0
0
92.68
37.11
27634.98
1905.27
6379.57
453.82
184.18
156.52
529.79
190.15
59.51
2488.43
57.31
2894.44
1152.77
773.42
410.92
261.19
0
0
65.3
154.35
53.2
4.56
4.56
63.41
22.98
15.1
53865.84
1200.15
27670.4
1329.26
11228.27
1271.74
0
26.75
59.03
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
442.75
442.75
442.75
442.75
Feb-13
447.25
447.25
447.25
447.25
Feb-13
109.35
109.35
109.35
109.35
Feb-13
109.75
109.75
109.55
109.7
Feb-13
427.1
427.7
424.1
425.25
Apr-13
430.95
431.4
428.4
429.45
Feb-13
427
427.75
424.1
425.2
Apr-13
430.95
431.2
428
429.3
Feb-13
16340
16340
16340
16340
Mar-13
16450
16450
16450
16450
Apr-13
5002
5002
4967
4979
Feb-13
4889
4889
4866
4880
Mar-13
4939
4942
4922
4935
Feb-13
444.9
445
438.8
440.8
Mar-13
452.3
452.3
444
447.5
Apr-13
32596
32596
32419
32447
Jun-13
32866
32910
32780
32835
Apr-13
979.7
979.7
972
973.6
Mar-13
953.1
954
948
948.9
Feb-13
1508
1508
1500
1502
Apr-13
1519.5
1548
1519.5
1536
Mar-13
1554.5
1554.5
1554.5
1554.5
Feb-13
118.55
118.8
118.1
118.2
Feb-13
118.8
118.8
118
118.4
Feb-13
1242
1242
1210
1227.5
Feb-13
913
913
913
913
Feb-13
912.5
913
910
911.3
Mar-13
730.9
731.8
728.5
730.3
Apr-13
697
698
697
697.6
May-13
722
722
722
722
Mar-13
63130
63218
62450
62650
May-13
64642
64701
64000
64245
Feb-13
63000
63246
62453
62642
Apr-13
64600
64720
63977
64145
Feb-13
62998
63239
62475
62683
Apr-13
64550
64737
63995
64118
Feb-13
3404
3404
3404
3404
Feb-13
107.35
107.5
106.85
107.2
Feb-13
107.3
107.3
107.3
107.3
Traded
Value
(` Lacs)
0
0
21.96
16.43
45.14
38339.07
1557.92
7910.96
513.37
94.16
24.81
1415.75
525.57
194.29
51.47
969.27
78.28
1654.94
196.56
817.11
439.84
240.76
13.49
1.55
63.33
59.79
246.85
76
12.91
30.78
23.77
10.52
62975.44
1086.08
32917.8
1277.31
11277.99
1183.62
0
15.1
75.47
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
442.75
442.75
442.75
442.75
Feb-13
447.25
447.25
447.25
447.25
Feb-13
110.3
110.45
109.45
109.9
Feb-13
110.35
110.7
109.45
109.85
Mar-13
1000.3
1035.7
1000.3
1032.1
Feb-13
432.6
435.35
431.55
433.4
Apr-13
436
439
435.3
437.2
Feb-13
432.6
435.25
431.6
433.4
Apr-13
436
438.9
435.35
437.1
Feb-13
16360
16460
16360
16430
Mar-13
16540
16540
16540
16540
Feb-13
5017
5042
4895
4914
Mar-13
5061
5092
4952
4969
Apr-13
5110
5130
5009
5022
May-13
5150
5155
5051
5059
Feb-13
451.6
453
449.5
450.5
Mar-13
458.7
459.3
455.1
457.7
Apr-13
32466
32600
32449
32502
Jun-13
32845
32923
32804
32871
Mar-13
960
967
956.3
964.6
Apr-13
982
988
979
981.7
Feb-13
1474
1490
1474
1484.5
Mar-13
1506.5
1525.5
1500.5
1503.5
Apr-13
1505
1505
1505
1505
Feb-13
119.7
120.2
119.25
119.4
Feb-13
119.8
119.9
119.5
119.75
Feb-13
1283.9
1298.5
1260
1270.4
Feb-13
926.6
946
926.6
935.4
Feb-13
929.7
942
928.7
938.1
Mar-13
734
739.4
734
737.4
May-13
720
725
720
724.2
Apr-13
704
707
703.5
705.5
Mar-13
63785
63850
63320
63474
May-13
65000
65279
64829
64888
Feb-13
63579
63873
63350
63485
Apr-13
64990
65300
64750
64902
Feb-13
63469
63866
63350
63474
Apr-13
64975
65275
64777
64903
Feb-13
3404
3404
3404
3404
Feb-13
107.75
108.3
107.55
107.75
Feb-13
107.8
107.8
107.8
107.8

Traded
Value
(` Lacs)
0
0
44.88
39.19
173.71
55213.41
1851.65
11450.62
715.94
778.95
115.49
1779.41
232.75
122.53
61.65
1510.52
144.46
10596.25
3244.69
995.12
650.23
256.84
172.59
50.63
188.98
255.92
422.82
56.94
26.53
40.29
35.15
25.99
179531.7
4743.28
91701.75
5038.74
28719.08
3154.57
0
0
0
82.29
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Mild Steel I
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
456
456
456
456
Feb-13
460.75
460.75
460.75
460.75
Feb-13
112.55
113.2
112.55
112.7
Feb-13
112.4
113.2
112.3
112.8
Mar-13
1128
1140.5
1128
1140.5
Feb-13
438.8
440.75
436.3
438.05
Apr-13
442.75
444.4
440.3
441.85
Feb-13
439
440.7
436.4
438.05
Apr-13
442.9
444.3
440.2
441.75
Feb-13
16440
16520
16420
16490
Mar-13
16620
16660
16600
16640
Feb-13
5027
5039
4961
5000
Mar-13
5082
5085
5010
5046
May-13
5170
5172
5109
5129
Apr-13
5132
5135
5060
5084
Feb-13
455.5
457.8
453.7
454.5
Mar-13
465.5
465.5
461.8
463.3
Apr-13
33148
33193
32909
32954
Jun-13
33480
33480
33249
33291
Mar-13
956
958.2
954.5
956.2
Apr-13
966
970.9
965
967.7
Apr-13
1451
1499
1451
1475.5
Feb-13
1430
1438
1427
1428
Mar-13
1452
1462
1451
1456
Feb-13
121.65
122.15
121.15
121.9
Feb-13
121.85
122.1
121.25
121.85
Feb-13
1381
1388.8
1356.3
1361.5
Feb-13
30800
31150
30800
30940
Feb-13
945
955
945
953.7
Feb-13
949.5
956.1
945.5
954.8
Apr-13
705.1
708.7
705.1
707.3
Mar-13
731.1
732.1
731.1
731.3
May-13
721
723
721
722
Mar-13
65850
66100
65368
65535
May-13
67499
67595
66868
67047
Feb-13
65850
66114
65370
65553
Apr-13
67400
67610
66881
67037
Feb-13
65798
66110
65371
65557
Apr-13
67301
67616
66870
67033
Apr-13
3415
3415
3415
3415
Feb-13
3404
3404
3404
3404
Mar-13
3375
3375
3375
3375
94.61
Zinc Mini BHIW

Zinc Mum
Feb-13
Feb-13
111.2
111
112.1
112.2
111.05
110.95
111.4
111.75
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
10000
10.71
6000
6.46
5372000 22986.1
170000
734.12
1323000 5661.09
48000
208.37
3000
497.38
1000
176.58
12000
590.66
8000
376.95
7000
322.48
680000
304.87
130000
59.07
211000 6719.48
21000
675.43
5212000 2552.72
2456000 1169.99
800000
121.45
30000
4.61
10000
1.54
66000
77.88
155000
183.33
6000
73.86
1000
9.09
1000
6.36
1200000
87.88
210000
15.36
150000
10.47
83000 50466.89
2000
938.33
42000 25480.19
2000 1382.29
20000 12151.91
2000 1401.33
0
0
11000
11.57
0
0
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Apr-13
470.5
470.5
Feb-13
461
461
Feb-13
108.1
108.1
Feb-13
108
108.25
Feb-13
428.2
430.95
Apr-13
434.2
434.65
Feb-13
429.3
431
Apr-13
432
435
Mar-13
16480
16480
Feb-13
16370
16370
Feb-13
4956
4973
Mar-13
5015
5024
Apr-13
5061
5083
Feb-13
450
451
Mar-13
455.5
455.5
Apr-13
32024
32175
Jun-13
32335
32488
Apr-13
980
980.1
Mar-13
953.6
954.5
Feb-13
1519
1523
Apr-13
1520
1520
Mar-13
1505
1505
Feb-13
118.9
119.45
Feb-13
118.6
119.4
Feb-13
1207
1207
Feb-13
915.3
919
Feb-13
916
918.6
Mar-13
734.9
734.9
Apr-13
696
701.9
May-13
731
734
Mar-13
61994
62075
May-13
63497
63621
Feb-13
61859
62100
Apr-13
63471
63690
Feb-13
61720
62095
Apr-13
63285
63657
Feb-13
3404
3404
Feb-13
106
106.25
Feb-13
106.2
106.25
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
0
0
4000
4.39
1586000 6759.39
38000
163.47
342000
1456.6
25000
107.48
0
0
0
0
1000
54.79
1000
39.04
1000
39.48
380000
168.19
80000
35.8
74000 2405.18
5000
164.18
884000
431.32
196000
93.14
220000
33.09
50000
7.68
0
0
20000
23.68
20000
23.68
10000
119.5
0
0
1000
4.56
390000
28.48
90000
6.28
30000
2.17
31000 19314.71
1000
677.46
13000 8197.43
1000
570.3
6000 3715.73
1000
372.94
0
0
14000
15.01
5000
5.37
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Apr-13
442.75
442.75
Feb-13
447.25
447.25
Feb-13
110.5
111.65
Feb-13
110.35
111.5
Feb-13
427
429.5
Apr-13
432.5
433.2
Feb-13
426
429.5
Apr-13
430.35
433.15
Feb-13
16340
16340
Mar-13
16450
16450
Feb-13
4833
4922
Mar-13
4935
4973
Apr-13
4986
5020
Feb-13
443.3
458.3
Mar-13
459.9
460.9
Apr-13
32468
32504
Jun-13
32774
32843
Apr-13
971
975
Mar-13
950
950.4
Feb-13
1500
1500
Apr-13
1582
1582
Mar-13
1601
1601
Feb-13
118.8
119.55
Feb-13
118.8
119.5
Feb-13
1220
1224
Feb-13
919.5
919.5
Feb-13
915.2
920
Mar-13
727.2
731
Apr-13
710.2
710.2
May-13
722
722
Mar-13
63022
63274
May-13
64381
64750
Feb-13
62948
63290
Apr-13
64225
64754
Feb-13
62695
63278
Apr-13
64316
64732
Feb-13
3404
3404
Feb-13
107.6
108.5
Feb-13
107.9
108.65
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
0
0
195000
29000
9000
8631000
240000
1854000
90000
0
0
81000
16000
4000
3000
2400000
130000
92000
14000
2488000
2044000
850000
190000
10000
59000
75000
57000
23000
3000
1050000
900000
270000
113000
4000
49000
2000
20000
2000
0
29000
0
Traded
Value
(` Lacs)
0
0
214.88
31.95
88.13
37421.96
1049.83
8039.29
393.65
24.64
0
4003.78
790.91
182.6
158.15
1083.56
59.51
2993.18
460.11
1198.72
1005.05
126.03
28.57
1.51
70.72
89.82
727.8
218.31
27.1
77.46
65.06
19.05
72011.23
2283.21
31166.92
1405.26
12565.63
1462.52
0
31.31
0
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mum
Exp Date Open(`)

High(`)
Apr-13
442.75
442.75
Feb-13
447.25
447.25
Feb-13
109.5
109.5
Feb-13
109.45
109.5
Mar-13
1038
1070
Feb-13
432.45
433.15
Apr-13
435.9
436.9
Feb-13
432.65
433.15
Apr-13
436
437
Feb-13
15970
16880
Mar-13
16650
16870
Feb-13
4931
4981
Mar-13
4990
5027
May-13
5088
5127
Apr-13
5043
5077
Feb-13
450
454
Mar-13
454.4
460.5
Apr-13
32514
32570
Jun-13
32820
32890
Apr-13
982
982
Mar-13
967.5
967.5
Feb-13
1481
1485
Mar-13
1500
1509
Apr-13
1510
1510
Feb-13
119.2
119.2
Feb-13
119
119.15
Feb-13
1268
1291.9
Feb-13
930
940.5
Feb-13
931.6
941
Mar-13
735.5
735.7
May-13
720.6
722.4
Apr-13
702.5
702.5
Mar-13
63573
64118
May-13
65037
65480
Feb-13
63554
64133
Apr-13
65000
65526
Feb-13
63549
64120
Apr-13
65028
65520
Apr-13
3415
3415
Feb-13
3404
3404
Mar-13
3375
3375
Feb-13
107.65
107.65
Feb-13
107.3
107.3
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
0
0
95000
26000
19000
21544000
560000
3989000
183000
3000
1000
48000
7000
4000
2000
2560000
390000
240000
40000
900000
888000
1070000
750000
120000
157000
215000
36000
0
11000
3000
420000
240000
60000
281000
5000
127000
6000
43000
3000
0
0
0
Traded
Value
(` Lacs)
0
0
107.18
29.33
217.09
94533.53
2477.82
17495.73
807.26
469.15
203.65
2372.94
327.49
215.9
117.18
1166.6
180.83
7928.73
1333.57
430.28
429.93
157.9
107.35
17.47
191.16
261.87
490.87
49.5
102.03
28.58
29.7
17.55
4.33
184258
3344.32
83169.92
4330.84
28518.13
2078.31
0
0
0
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium Mini BHIW
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Gold
Gold
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead MUM
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Silver
Silver
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Exp Date Open(`)

High(`)
Apr-13
456
456
Feb-13
460.75
460.75
Feb-13
112.5
112.5
Feb-13
112.5
112.85
Mar-13
1140.5
1140.5
Feb-13
437.8
438.75
Apr-13
442.5
442.5
Feb-13
437.9
438.75
Apr-13
442.45
442.45
Feb-13
16490
16490
Mar-13
16640
16640
Feb-13
4969
4971
Mar-13
5021
5021
May-13
5121
5126
Apr-13
5069
5069
Feb-13
454.5
454.5
Mar-13
463.3
463.3
Apr-13
32985
32985
Jun-13
33292
33294
Apr-13
967.7
967.7
Mar-13
956.2
956.2
Apr-13
1475.5
1475.5
Feb-13
1428
1428
Mar-13
1456
1456
Feb-13
121.7
121.7
Feb-13
121.4
121.6
Feb-13
1361.5
1361.5
Feb-13
31210
31350
Feb-13
217.8
217.8
Feb-13
960
970
Feb-13
961
969
Apr-13
707.3
707.3
Mar-13
731.3
731.3
May-13
722
722
Mar-13
65421
65601
May-13
66879
67060
Feb-13
65461
65621
Apr-13
66999
67088
Feb-13
65485
65628
Apr-13
66798
67103
Apr-13
3415
3415
Feb-13
3404
3404
KGS
KGS
84000
65000
93.65
72.55
Sugar M30 KOL

Zinc Mini BHIW
Zinc Mum
Mar-13
Feb-13
Feb-13
3375
111.6
111.75
3375
111.6
111.75
Low(`)
Close(`)
UOM
470.5
470.5 KGS
461
461 KGS
108.1
108.1 KGS
107.1
107.55 KGS
420
421.9 KGS
424.15
426.15 KGS
420.05
422.05 KGS
424.2
426.15 KGS
16390
16410 BALES
16270
16310 BALES
4799
4813 BBL
4861
4872 BBL
4901
4919 BBL
445.5
446.7 KGS
453.1
454.2 KGS
31768
31988 GRMS
32100
32198 GRMS
965
967.6 KGS
940.2
943.2 KGS
1503
1507 KGS
1520
1520 KGS
1505
1505 KGS
117.35
118.4 KGS
117.5
118.15 KGS
1187
1197.8 KGS
898.9
903.5 KGS
898
901.5 KGS
731.1
732.8 KGS
696
698.7 KGS
731
732.1 KGS
60218
61133 KGS
61923
62296 KGS
60278
61159 KGS
61857
62715 KGS
60270
61159 KGS
61530
62725 KGS
3404
3404 KGS
105
105.4 KGS
106.2
106.25 KGS
Traded
Quantity
0
0
5000
9000
11008000
529000
2892000
189000
3000
1000
23000
10000
9000
760000
40000
222000
36000
2884000
1636000
1530000
10000
10000
97000
125000
6000
14000
3000
1020000
300000
210000
116000
2000
68000
4000
32000
3000
0
30000
10000
Traded
Value
(` Lacs)
0
0
5.41
9.68
46765.88
2266.53
12291.33
811.09
505.11
212.22
1107.46
498.37
446.97
340.75
18.17
7103.95
1162.77
1402.12
774.65
231.57
1.52
1.51
115.02
148.26
73.43
124.39
24.51
74.77
20.96
15.38
71357.11
1267.19
41843.46
2362.72
19631.48
2135.76
0
31.74
10.62
Low(`)
Close(`)
UOM
442.75
442.75 KGS
447.25
447.25 KGS
110.2
111 KGS
109.85
110.45 KGS
425.75
426.1 KGS
429.7
430.2 KGS
425.8
426.1 KGS
429.9
430.05 KGS
16340
16340 BALES
16450
16450 BALES
4833
4904 BBL
4925
4965 BBL
4970
5008 BBL
443.3
456.6 KGS
459.9
460.6 KGS
32350
32478 GRMS
32676
32787 GRMS
971
973.6 KGS
946.1
948.4 KGS
1497
1498.5 KGS
1582
1582 KGS
1601
1601 KGS
118.7
119.25 KGS
118.8
119.1 KGS
1217
1219.3 KGS
918.2
918.6 KGS
915.2
917.9 KGS
727.2
729.3 KGS
698
701.6 KGS
722
722 KGS
62500
63211 KGS
64100
64669 KGS
62547
63211 KGS
64063
64672 KGS
62550
63200 KGS
64050
64663 KGS
3404
3404 KGS
107.6
108.15 KGS
107.7
108.25 KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
40000
44.4
50000
55.41
4999000 21389.88
226000
975.45
1165000 4985.98
88000
380.8
0
0
0
0
6000
293.37
4000
212.87
2000
109.96
580000
262.4
30000
13.82
86000 2789.01
42000 1375.91
116000
56.47
48000
22.77
30000
4.5
0
0
0
0
61000
72.66
50000
59.54
5000
61.45
1000
11.48
2000
14.68
180000
13.13
120000
8.42
0
0
78000 49092.36
1000
851.11
35000 21992.83
2000 1062.96
15000 9695.32
2000 1221.06
0
0
75000
81.07
90000
97.42
Low(`)
Close(`)
UOM
442.75
442.75 KGS
447.25
447.25 KGS
109.5
109.5 KGS
108.55
108.95 KGS
1037
1061.7 KGS
429.1
431.65 KGS
433.05
435.15 KGS
429.2
431.6 KGS
433.05
435.45 KGS
15950
16480 BALES
16610
16720 BALES
4911
4939 BBL
4965
4977 BBL
5070
5081 BBL
5010
5035 BBL
448.5
453.2 KGS
454.4
459 KGS
32453
32542 GRMS
32790
32853 GRMS
975.1
977.4 KGS
960.6
962 KGS
1476
1478.5 KGS
1492
1501 KGS
1510
1510 KGS
117.65
118.7 KGS
117.75
118.35 KGS
1262.2
1283.9 KGS
930
937 KGS
930
938.5 KGS
731.1
732.3 KGS
720
721.1 KGS
702.5
702.5 KGS
63467
64004 KGS
64979
65405 KGS
63455
64013 KGS
64900
65422 KGS
63476
64009 KGS
64893
65403 KGS
3415
3415 KGS
3404
3404 KGS
3375
3375 KGS
107
107.3 KGS
107.15
107.25 KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
5000
5.48
18000
19.65
10000
107.46
9162000 39539.56
300000 1305.93
1956000 8439.47
97000
423.34
4000
582.95
1000
104.52
82000 4041.21
4000
209.8
3000
132.35
3000
131.22
3030000 1366.57
170000
77.87
38000 1235.55
26000
851.72
1420000
694.5
1400000
674.57
1590000
235.05
80000
12.01
10000
1.51
99000
117.36
125000
148.28
44000
556.5
3000
30.4
3000
28.06
1080000
79.25
120000
8.65
60000
4.22
118000 74890.73
2000
997.62
46000 29253.3
2000 1319.57
17000 10930.69
2000 1263.35
0
0
0
0
0
0
44000
47.22
10000
10.72
Low(`)
456
460.75
112.3
112.2
1140.5
434.7
438.4
434.7
438.5
16490
16640
4910
4972
5080
5025
454.5
463.3
32514
32857
967.7
956.2
1475.5
1428
1456
120.7
120.65
1361.5
31210
211.2
958
957.5
707.3
731.3
722
63976
65486
64002
65500
64005
65490
3415
3404
Close(`)
456
460.75
112.4
112.55
1140.5
437.85
441.55
437.85
441.5
16490
16640
4938
4989
5095
5042
454.5
463.3
32644
32971
967.7
956.2
1475.5
1428
1456
121.35
121.5
1361.5
31280
212.4
968.3
963.7
707.3
731.3
722
65131
66602
65141
66622
65141
66628
3415
3404
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
0
0
35000
22000
0
16730000
643000
2861000
130000
0
0
75000
8000
4000
2000
0
0
283000
70000
0
0
0
0
0
85000
160000
0
0
666000
23000
6000
0
0
0
492000
10000
209000
12000
70000
5000
0
0
Traded
Value
(` Lacs)
0
0
39.34
24.74
0
73080.25
2831.8
12497.14
571.55
0
0
3687.59
404.63
178.76
106.12
0
0
9246.82
2309.74
0
0
0
0
0
103.01
193.96
0
40.65
1435.01
219.46
53.94
0
0
0
318938.6
6859.91
135564.6
8092.61
45243.65
3631.4
0
0
3375
110.9
111.75
3375 KGS
111.45 KGS
111.75 KGS
0
28000
0
0
31.16
0
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold Guinea
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
460.75
460.75
460.75
460.75 KGS
Feb-13
113.95
114.15
113.9
114 KGS
Mar-13
114.3
115
114.3
114.65 KGS
Feb-13
113.9
114.05
113.9
113.95 KGS
Mar-13
114.8
114.8
114.3
114.5 KGS
Feb-13
1085
1110
1083
1102.7 KGS
Mar-13
1137
1158.6
1137
1149.6 KGS
Feb-13
441.45
441.45
440.5
440.85 KGS
Apr-13
444.75
444.75
444.05
444.5 KGS
Jun-13
446.8
446.8
446.8
446.8 KGS
Feb-13
441.2
441.3
440.5
440.85 KGS
Apr-13
444.85
444.9
444.25
444.45 KGS
Jun-13
448.6
448.7
447.45
447.9 KGS
Feb-13
16620
16690
16620
16660 BALES
Apr-13
16930
16930
16930
16930 BALES
Mar-13
16810
16830
16790
16800 BALES
Feb-13
4971
4972
4961
4963 BBL
Mar-13
5014
5014
5014
5014 BBL
May-13
5106
5106
5106
5106 BBL
Apr-13
5061
5061
5057
5059 BBL
Feb-13
440.6
440.6
432.4
434 KGS
Mar-13
447.4
449.9
442
443 KGS
Apr-13
455
455
450
453.3 KGS
Apr-13
31919
31950
31880
31935 GRMS
Jun-13
32255
32317
32235
32290 GRMS
Feb-13
25978
25978
25544
25588 GRMS
Feb-13
3268
3268
3268
3268 GRMS
Feb-13
3278
3278
3194
3207 GRMS
Apr-13
975
985.5
975
981.4 KGS
Mar-13
964
971.2
962.2
968.6 KGS
Feb-13
1456
1467
1453
1455.5 KGS
Mar-13
1475
1486
1475
1481.5 KGS
Apr-13
1492
1510
1492
1502.5 KGS
Feb-13
121.65
121.65
121.45
121.55 KGS
Mar-13
121.7
121.7
121.7
121.7 KGS
Feb-13
121.8
121.8
121.65
121.75 KGS
Mar-13
121.4
121.4
121.4
121.4 KGS
Feb-13
1370.1
1390
1366
1388.4 KGS
Mar-13
1370
1388
1370
1385.8 KGS
Feb-13
31750
31750
31480
31570 MT
Feb-13
198.5
199.9
198
199.6 mmBtu
Feb-13
967.8
969.2
966.6
968 KGS
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
May-13
Mar-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
972.4
966.4
975.5
717.7
731
706
739.75
63178
64707
63680
63000
64759
66285
63188
64570
65501
3415
3404
3375
112.15
112.1
112.3
112.3
975.4
968.3
975.5
719.5
731
706
739.75
63400
64880
63680
63425
65198
66295
63425
64916
66799
3415
3404
3375
112.2
112.1
112.3
112.3
972.4
966.4
973.1
714
726.3
702.5
739.75
63177
64707
63680
63000
64710
66100
63188
64563
65501
3415
3404
3375
112.05
112.1
112.1
112.3
974.6
967.7
974.3
714.5
727
704.3
739.75
63351
64825
63680
63373
64845
66195
63376
64859
66164
3415
3404
3375
112.1
112.1
112.15
112.3
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
460.75
460.75
460.75
460.75 KGS
Feb-13
114.75
116.15
114.75
115.95 KGS
Mar-13
114.8
116.55
114.7
116.35 KGS
Feb-13
114.3
116.15
114.3
115.85 KGS
Mar-13
115
116.5
114.85
116.45 KGS
Feb-13
1135
1160.5
1129.9
1137.6 KGS
Mar-13
1170
1188
1157.1
1164.2 KGS
Feb-13
444.8
450.45
444.8
448.7 KGS
Apr-13
449.5
454.8
449.45
453.15 KGS
Jun-13
453.5
458
453.35
457.05 KGS
Feb-13
444.8
450.4
444.8
448.7 KGS
Apr-13
449.35
454.55
449.35
453.05 KGS
Jun-13
451.9
457.75
451.9
456.85 KGS
Feb-13
16750
16760
16640
16650 BALES
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Mar-13
Apr-13
Feb-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
16890
17070
4825
4886
4989
4968
422.4
432
441
31764
32145
32499
25377
31550
3202
3165
989.5
980
1459
1486
1520.5
121.25
121.5
121.45
121.9
1490
1473
30680
197
958
963.4
956.6
965
714
692.8
685.6
739.75
62658
64218
65750
62801
62650
64149
65530
62635
64100
65635
16920
17070
4858
4912
5025
4968
425.6
434.4
443
31964
32307
32637
25523
31767
3210
3185
994
982
1462.5
1494.5
1525
124.7
124.45
124.8
124.5
1504.3
1496.5
30840
197
984.5
989
984
988.8
720.2
692.8
692
739.75
63265
64684
65795
62801
63278
64702
66059
63280
64700
66050
16820
17050
4813
4875
4980
4949
421
430.5
439.1
31730
32102
32499
25347
31550
3202
3165
983.2
973
1451
1485
1520.5
121.25
121.5
121.45
121.9
1480
1473
30590
190.7
957.6
963.3
956.6
964
714
690
685.6
739.75
62658
64151
65750
62800
62650
64149
65530
62635
64099
65460
16840
17070
4821
4882
4998
4955
425.2
433.3
441.2
31893
32264
32563
25452
31705
3206
3179
984.8
975
1454
1490
1522
124.55
124.35
124.55
124.2
1493.1
1486.8
30680
191.3
980.4
987.6
979.6
984.9
719.6
691.1
690.7
739.75
62948
64349
65767
62801
62959
64378
65818
62954
64390
65774
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
3313
3302
3375
111.1
111.5
111.15
112.05
3313
3302
3375
113.9
114.4
113.95
114.1
3313
3302
3375
111.05
111.5
111.15
112.05
3313
3302
3375
113.5
114.1
113.65
113.9
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
460.75
460.75
460.75
460.75 KGS
Feb-13
115.95
116.1
114.8
115.3 KGS
Mar-13
116.55
116.55
115.25
116 KGS
Feb-13
115.8
116.2
114.8
115.25 KGS
Mar-13
116.05
116.4
115.15
115.85 KGS
Mar-13
5841
5841
5841
5841 BBL
Feb-13
1064.6
1064.6
1027.9
1027.9 KGS
Mar-13
1110.5
1110.5
1071.6
1071.6 KGS
Feb-13
446
448.95
444.75
446.9 KGS
Apr-13
450.55
453.1
449.2
451.2 KGS
Jun-13
454.7
456.7
452.9
453.85 KGS
Feb-13
445.9
448.9
444.8
446.85 KGS
Apr-13
450.75
453.05
449.15
451.15 KGS
Jun-13
454.55
456.4
453
454.65 KGS
Feb-13
16950
17030
16810
17010 BALES
Mar-13
17100
17200
16980
17180 BALES
Apr-13
17180
17340
17150
17300 BALES
Feb-13
4857
4908
4855
4897 BBL
Mar-13
4916
4964
4916
4950 BBL
May-13
5026
5066
5024
5056 BBL
Apr-13
4979
5019
4977
5010 BBL
Feb-13
423.9
424.5
420.7
422.3 KGS
Mar-13
430.4
432.9
429
430.7 KGS
Apr-13
438
438.7
435.5
437.5 KGS
Apr-13
31572
31781
31533
31739 GRMS
Jun-13
31914
32133
31914
32075 GRMS
Aug-13
32450
32500
32443
32468 GRMS
Feb-13
25205
25300
25158
25280 GRMS
Mar-13
31377
31583
31343
31538 GRMS
Feb-13
3188
3202
3180
3188 GRMS
Feb-13
3147
3165
3142
3161 GRMS
Apr-13
1027
1041
1018.5
1035.6 KGS
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
1015.8
1475
1505
1550
124.85
125
125
125.2
1473.1
1480
30650
31120
185.8
985.5
991
983.5
990
720.5
689.9
689
739.75
721
61444
62886
64199
60010
61421
62902
64288
61421
62830
64277
3313
3302
3375
113.75
114.1
114.05
114.45
1028
1488
1524
1554
126
126
126.1
126.1
1477
1480
30760
31220
191
987.9
993
987
991.3
721
689.9
691.6
739.75
721
61820
63222
64371
61489
61836
63246
64571
61838
63242
64600
3313
3302
3375
114.3
114.65
114.35
114.85
1009.3
1466
1505
1550
124.35
124.3
124.4
124.6
1415.9
1419.9
30520
30880
185.7
977
985.1
976.6
982
715.5
671.2
680
739.75
721
61230
62616
64101
60010
61252
62648
64027
61251
62650
64050
3313
3302
3375
113.3
113.65
113.45
114.05
1022.8
1486
1520
1554
125.9
125.95
126
126
1415.9
1421.3
30740
31040
189.6
979
989.6
978.9
984
716.9
677.3
682.3
739.75
721
61484
62898
64276
60750
61502
62914
64244
61496
62905
64264
3313
3302
3375
114.25
114.6
114.2
114.6
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Commodity
Exp Date Open(`)
High(`)
Low(`)
Close(`)
UOM
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Jun-13
May-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
469.75
460.75
114.65
115.45
114.6
115
5841
1053.5
1094.7
438.85
443.25
446.95
438.6
443
446.6
17090
17340
17550
4960
5012
5064
5152
5099
427.5
436
443
31274
31615
32041
24904
31102
3252
3122
1036.2
1022
1474
1515
1552
126.25
126.1
126.4
126.25
1459.5
1455
31490
31800
196.2
469.75
460.75
115.75
116
115.65
116
5841
1090.9
1124
439.35
443.65
447.4
439.3
443.5
447.45
17120
17360
17610
4965
5020
5064
5162
5103
428.3
436.6
443
31335
31680
32041
24999
31162
3252
3124
1036.2
1027
1478
1515
1552
127
126.95
127.1
127.05
1459.8
1455
31790
32190
196.2
469.75
460.75
114.4
115
114.4
115
5841
1053.4
1093
435.1
439.5
443.85
435.1
439.45
443.3
16860
17150
17410
4910
4989
5035
5130
5089
423
430.1
436.2
31229
31597
31943
24890
31040
3131
3113
1012
1002.5
1452.5
1490
1532
125.95
126
126.05
126
1403.9
1406.2
31470
31800
190.4
469.75
460.75
114.55
115.2
114.6
115.2
5841
1082.5
1116.9
436.3
440.65
444.5
436.3
440.6
444.2
16910
17190
17430
4962
5012
5049
5144
5097
424
430.9
437.8
31267
31633
31968
24938
31083
3161
3118
1015.7
1006.6
1456
1505.5
1544.5
126.85
126.7
127.05
126.75
1411.6
1411.5
31680
32060
191.3
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Feb-13
Mar-13
969
973
967.9
973.1
716
678.6
680.5
717.55
721
58149
59453
60699
57699
58150
59550
60736
58200
59800
60624
3313
3302
3274
3327
114.35
114.5
114.15
114.65
969
973.2
969.9
974.7
734.7
693.7
694
717.55
721
58338
59620
60699
57700
58368
59650
61063
58444
59850
60950
3313
3302
3274
3327
114.7
115
114.7
115.05
958.2
964.5
957.5
965.1
713
678.6
678.5
717.55
721
57665
58900
60319
57309
57694
59000
60331
57700
59005
60325
3313
3302
3274
3327
113.85
114.3
113.85
114.5
964.1
969.9
963.3
968.5
732.5
692.1
691.5
717.55
721
57729
59041
60490
57569
57764
59067
60383
57765
59073
60387
3313
3302
3274
3327
114
114.4
114.05
114.85
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS

Traded
Quantity
0
0
70000
70000
10000
9000
31000
7000
2633000
167000
1000
603000
51000
2000
1000
0
0
3000
0
0
0
2590000
310000
30000
159000
19000
1000
0
1000
1044000
812000
680000
60000
50000
9000
0
10000
5000
22000
8000
0
101000
6000
Traded
Value (`
Lacs)
0
0
79.78
80.26
11.39
10.31
335.47
82.73
11607.53
742.31
4.47
2659.35
225.59
8.96
191.59
0
75.63
158.87
10.03
15.32
15.18
1129.66
138.25
13.6
5075.8
613.27
34.83
0.03
34.71
512.66
393.18
99.32
8.89
7.51
10.94
0
12.17
6.07
303.06
114.34
28.42
201.58
53.23
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold Guinea
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Exp Date Open(`)

High(`)
Apr-13
456
456
Feb-13
460.75
460.75
Feb-13
114.55
116.45
Mar-13
115.5
116.75
Feb-13
114.45
116.3
Mar-13
115
116.7
Feb-13
1117.4
1124.7
Mar-13
1158
1165
Feb-13
441.7
445.1
Apr-13
445.9
449
Jun-13
449.55
452.4
Feb-13
441
445
Apr-13
445.35
448.95
Jun-13
448.9
452.3
Feb-13
16690
16690
Mar-13
16740
16740
Apr-13
16420
16420
Feb-13
4982
5052
Mar-13
5026
5105
Apr-13
5087
5150
May-13
5127
5190
Feb-13
438.1
442.5
Mar-13
444
451
Apr-13
448.4
455.9
Apr-13
31991
32158
Jun-13
32354
32507
Feb-13
25697
25798
Feb-13
3363
3363
Feb-13
3211
3221
Apr-13
985
985
Mar-13
969
970
Feb-13
1456
1456
Apr-13
1501
1501
Mar-13
1480
1480
Feb-13
122
122.7
Mar-13
121.85
122.5
Feb-13
121.9
122.75
Mar-13
122
122.65
Feb-13
1398.1
1411
Mar-13
1398.9
1406
Feb-13
31540
31540
Feb-13
198.2
202.9
Feb-13
977.2
982
1000
2000
0
1230000
480000
60000
0
109000
4000
0
37000
3000
0
12000
1000
0
0
0
0
17000
0
25000
0
9.75
15.48
1.95
87.98
34.95
4.23
0
69028.78
2487.8
0
23241.79
2207.63
142.3
7365.06
735.19
65.51
0
0
0
19.06
0
28.04
0
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
985
971
975
727.2
708
700.1
739.75
63450
65000
63499
63425
64800
66599
63411
64999
66444
3415
3404
3375
112.3
112.85
112.45
112.45
988
982.4
986.3
727.2
712.2
702
739.75
64148
65575
63499
64168
65600
66950
64165
65600
66927
3415
3404
3375
112.75
113.1
112.75
113.05

Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
405000
467.77
180000
208.29
130000
149.92
47000
54.34
135000
1541.29
22000
253.31
90376000 405333.92
5330000 24132.28
121000
552.09
16144000 72385.49
1091000
4937.87
35000
160.77
5000
853
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Exp Date Open(`)

High(`)
Apr-13
456
456
Feb-13
460.75
460.75
Feb-13
115.25
116.2
Mar-13
115.9
116.6
Feb-13
115.3
116.3
Mar-13
116
116.5
Feb-13
1140.6
1157
Mar-13
1167
1177
Feb-13
448.2
448.35
Apr-13
452
452.75
Jun-13
455.5
456.2
Feb-13
448.4
448.4
Apr-13
452.45
452.75
Jun-13
455
456
Feb-13
16650
16720
3000
536.47
0
38.4
87000
4181.07
3000
151.6
3000
134.98
1000
29.73
6580000
2787.91
690000
298.12
180000
79.36
1204000 38356.04
44000
1418.63
5000
162.82
6000
195.57
87000
2746.68
0
0.32
4000
119.8
3392000
1677.94
1032000
504.52
3100000
451.17
680000
101.4
30000
4.57
690000
851.48
96000
118.31
2030000
2509.7
155000
191.25
92000
1367.64
31000
455.01
1000
451.24
1503000
2902.21
49000
471.89
7000
63.7
26000
254.51
9000
86.14
1230000
88.39
690000
47.67
570000
39.35
0
0
1163000 732612.88
30000
19291.2
0
59.19
0
1.26
406000 255891.41
19000 12078.63
1000
437.59
111000 70113.68
8000
5457.66
1000
443.58
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
16840
17100
4790
4860
4880
4950
423.9
435.9
441.5
31830
32127
32500
25362
31650
3190
3173
982
974.5
1456
1489
1520
124.5
123.9
124.5
123.8
1497.8
1491.7
30730
191.8
977.7
982.9
977
990.8
721
691.9
693.9
739.75
62850
63935
65314
62900
62880
64259
65325
62900
64250
65556
16910
17120
4816
4875
4930
4975
425
435.9
441.5
31851
32205
32543
25412
31651
3207
3184
989
978.1
1462
1490
1520
125.2
124.95
125.25
125
1504.4
1499.1
31040
194.9
982.2
988.3
981.2
990.8
730
700
700.5
739.75
62850
64160
65372
62900
62880
64259
65545
62900
64250
65556
0
0
0
257000
71000
280000
175000
0
0
0
290.18
80.4
316.65
198.64
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
3313
3302
3375
113
113.5
113.15
113.4
3313
3302
3375
114.3
114.5
114.25
114.45

Traded
Quantity
0
0
220000
45000
89000
11000
0
246000
40000
96029000
4061000
43000
15030000
929000
38000
13000
3000
0
216000
11000
3000
3000
4890000
1410000
200000
868000
27000
4000
7000
122000
0
4000
4856000
Traded
Value
(` Lacs)
0
0
254.2
52.2
102.7
12.75
0
2560.1
434.5
429140.8
18325.25
195.63
67163.16
4190.55
172.88
2145.78
516.78
81.87
10566.88
563.08
161.56
135.04
2067.23
607.96
87.46
27490.93
864.06
129.87
228.47
3844.82
0.26
136.17
2494.71
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Exp Date Open(`)

High(`)
Apr-13
456
456
Feb-13
460.75
460.75
Feb-13
115.65
115.8
Mar-13
115.65
115.9
Feb-13
115.7
115.9
Mar-13
116
116.3
Mar-13
5841
5841
Feb-13
1023.8
1069
Mar-13
1064.1
1112.9
Feb-13
447.4
449.15
Apr-13
451.95
453.3
Jun-13
456.2
456.5
Feb-13
447.3
449.1
Apr-13
451.85
453.25
Jun-13
456.05
456.7
Feb-13
17040
17130
Mar-13
17220
17280
Apr-13
17400
17440
Feb-13
4909
4950
Mar-13
4973
5001
Apr-13
5030
5050
May-13
5077
5098
Feb-13
421.4
422.9
Mar-13
429
429.8
Apr-13
436.9
436.9
Apr-13
31810
31943
Jun-13
32179
32300
Aug-13
32550
32674
Feb-13
25292
25425
Mar-13
31599
31738
Feb-13
3195
3204
Feb-13
3166
3178
Apr-13
1037.3
1046
1248000
634.33
2300000
340.42
750000
113.73
280000
43.51
492000
616.49
51000
63.91
1005000
1261.06
115000
144.49
97000
1401.97
18000
260.81
1000
281.94
1000
410.61
1691000
3187.95
35000
346.23
2000
22.27
21000
208.16
3000
33.54
2100000
150.65
2040000
138.47
1710000
116.66
0
0
0
0
1518000 933360.31
36000
22737
0
308.31
0
1.22
462000 283952.46
22000 14089.11
1000
546.45
118000 72839.73
9000
5829.33
1000
408.3
0
0
0
0
0
0
216000
246.14
61000
69.72
315000
359.15
85000
97.36
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
1022
1482
1514.5
1549
126.05
125.9
126.1
126.45
1400
1419.9
30750
30960
189.1
983.1
987
982
988.2
714.4
671.2
673.2
739.75
721
61607
63251
64630
61300
61600
63123
64500
61555
63159
64500
3313
3302
3274
114.35
114.8
114.4
114.9
1033
1494.5
1529.5
1562.5
126.85
126.85
127
126.8
1406
1419.9
30820
31360
194.9
991
996.9
990
993.6
717
676
679.9
739.75
721
62164
63551
64756
61779
62179
63570
64904
62177
63579
64901
3313
3302
3274
115
115.4
115.05
115.4

Traded
Quantity
Traded
Value
(` Lacs)
Commodity
Exp Date Open(`)
High(`)
0
0
0
0
555000
637.5
115000
132.64
139000
159.72
33000
38.09
0
0
199000
2151.8
28000
316.61
50403000 220188.78
2333000 10290.71
104000
462.72
8608000 37608.26
518000
2282.53
11000
50.05
22000
3739.38
4000
713.13
1000
148.73
646000 31943.68
14000
695.47
7000
343.08
2000
97.75
1000
56.07
19380000
8254.76
2780000
1202.24
350000
153.74
677000
21170.3
26000
822.46
4000
127.87
7000
232.66
128000
3970.28
0
2.12
15000
460.49
4364000
2235.34
1412000
714.45
1800000
263.58
100000
15.06
40000
6.18
681000
861.28
45000
56.89
2225000
2817.99
135000
170.7
90000
1294.68
17000
237.18
3000
826.25
1000
249.46
2081000
4001.43
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
469.75
460.75
114.4
115
114.25
115
5841
1089
1125
437.05
441.45
444.9
436.8
441.4
445
16860
17140
17360
4967
5020
5068
5116
5171
424
430.3
437
31201
31523
31760
24900
31005
3151
3111
1013
998
1450
1490
1529
126.8
126.55
127.1
126.6
1422
1405
31630
32160
189
469.75
460.75
114.65
115.35
114.9
115.1
5841
1094.9
1133
440
444.15
448
439.9
444.1
447.75
16900
17180
17360
5060
5109
5148
5195
5236
425.7
432.5
439
31223
31551
31890
24923
31045
3160
3112
1013
1001.2
1453
1490
1529
126.95
126.9
127.1
127
1432.3
1426
31760
32300
191.7
90000
864.63
3000
26.68
25000
243.68
5000
47.51
4890000
354.76
3390000
232.5
1770000
121.68
0
0
0
0
1260000 730587.08
34000 19864.29
0
108.88
0
1.73
420000 243546.98
24000 13990.65
1000
597.21
111000 64550.07
9000
5621.87
1000
541.85
0
0
0
0
0
0
0
0
291000
332.39
35000
40.14
450000
514.39
70000
80.37
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Feb-13
Mar-13
963.9
970.1
961.3
966.6
733
688.5
690
717.55
721
57790
58974
60249
57598
57798
59002
60296
57801
59009
60300
3313
3302
3274
3327
113.95
114.2
113.85
114.3
966.8
970.5
966.2
972
750
705
704.8
717.55
721
57860
59175
60450
57598
57890
59200
60504
57890
59200
60516
3313
3302
3274
3327
114
114.35
114.05
114.4
Low(`)
456
460.75
114.55
115.5
114.45
115
1075
1128
441.7
445.25
449.55
441
445.35
448.9
16550
16700
16420
4976
5026
5080
5122
432.2
441.5
448.4
31986
32354
25656
3239
3208
972
961
1440
1484
1466
121.7
121.6
121.8
121.5
1382.4
1380
31160
197.8
971.1
Close(`)
456
460.75
116.3
116.05
116.15
116.55
1081.3
1131.9
444.45
448.45
451.6
444.4
448.4
450.85
16560
16710
16420
4989
5047
5113
5155
435.2
444.2
452.6
32086
32407
25693
3258
3212
974.4
963.5
1446.5
1493
1473
122.65
122.05
122.65
122.15
1387.9
1384.5
31310
200.5
973.3
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
mmBtu
KGS
Traded
Quantity
0
0
445000
75000
160000
47000
42000
9000
79100000
4597000
71000
13154000
767000
13000
1000
0
0
70000
13000
5000
3000
7940000
850000
30000
817000
61000
4000
0
3000
1260000
564000
2060000
80000
50000
208000
16000
415000
40000
89000
31000
1000
1033000
25000
Traded
Value
(` Lacs)
0
0
513.87
86.92
184.69
54.44
462.74
98.67
351004.4
20575.58
320.3
58369.81
3434.3
59.73
219.86
41.78
0
3513.66
663.86
235.09
159.89
3465.72
378.89
13.58
26208.41
1977.99
121.36
1.82
88.51
615.79
272.4
297.47
11.94
7.37
254.22
19.52
507.43
48.86
1245.66
431.79
163.07
2069.93
244.17
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold Guinea
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Exp Date
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Feb-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Feb-13
976.9
969
975
720.8
697.6
688.2
739.75
63450
65000
62798
63425
64800
66539
63411
64950
66411
3415
3404
3375
111.9
112.2
112.05
112.45
984.5
972.4
979.4
722.3
703.4
690
739.75
63835
65286
63172
63849
65306
66685
63852
65295
66637
3415
3404
3375
112.2
112.9
112.5
112.85
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
4000
11000
4000
3420000
1740000
1650000
0
1422000
29000
0
460000
20000
1000
119000
8000
0
0
0
0
153000
30000
130000
30000
41.85
110.36
34.36
247.41
122.81
114.77
0
908105.4
18922.56
2.53
293570.6
12954.88
460.2
76242.85
5537.44
236.71
0
0
0
171.93
33.81
146.2
33.85
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Low(`)
456
460.75
115.25
115.9
115.15
115.6
1128.6
1155
445.3
449.85
453.6
445.35
449.8
453.5
16650
Close(`)
456
460.75
116
116.1
115.25
116.1
1141.3
1167.2
446.15
450.5
454.4
446.15
450.55
454.45
16670
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
110000
127.47
25000
29.03
98000
113.36
17000
19.74
76000
865.61
14000
157.32
69344000 309855.4
3310000 14937.81
66000
300.05
12314000 55029.08
764000 3446.79
24000
107.99
3000
558.81
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Exp Date
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
16830
17040
4773
4834
4880
4949
418.2
427.2
436
31735
32113
32428
25325
31531
3190
3163
982
970.5
1447
1480.5
1515
123.8
123.4
123.8
123.6
1471
1471
30650
189.6
974
981
973.9
977.7
721
690.3
691.3
739.75
62102
63510
64976
62159
62124
63550
65000
62126
63550
64940
16840
17080
4789
4849
4905
4960
418.9
427.8
437.2
31793
32136
32516
25366
31599
3198
3166
986.5
973.5
1460.5
1486
1516
124.3
124.35
124.4
124.7
1480.8
1477.5
30900
191.7
979.8
986.8
979.3
983
727.7
697.4
698.4
739.75
62324
63741
65148
62530
62343
63759
65127
62342
63755
65149
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3000
1000
98000
9000
4000
3000
10710000
2090000
500000
1002000
28000
11000
4000
73000
0
4000
1908000
712000
2440000
500000
50000
455000
54000
1090000
130000
126000
32000
2000
1258000
48000
4000
13000
3000
2760000
1860000
1710000
0
1201000
41000
0
0
386000
23000
1000
107000
10000
1000
484.99
132.44
4680.54
436.72
171.84
168.6
4507.6
897.21
219.67
31858.32
900.27
357.66
121.04
2294.05
0.67
135.26
940.55
346.88
354.92
74.3
7.58
566.59
67.04
1357.4
161.88
1883.87
469.66
475.47
2417.12
466.51
39.42
129.05
26.53
200.15
129.26
119.18
0
749983.2
25865.11
273.83
1.25
241054.5
14431.17
437.14
66844.8
6698.34
424.8
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Mar-13
Apr-13
Feb-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
3313
3302
3375
113
113.4
113
113.4
3313
3302
3375
113.05
113.8
113.25
113.95
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
133000
22000
190000
35000
0
0
0
150.88
25.05
215.77
39.88
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Low(`)
456
460.75
114.95
115.25
114.95
115.3
5841
1016
1040
445.8
450.1
454
445.8
450.15
454
16980
17170
17350
4899
4953
5011
5061
418.5
426.6
432.7
31445
31809
32275
25090
31260
3183
3137
1032
Close(`)
456
460.75
115.3
115.6
115.35
115.75
5841
1063.7
1104.9
446.6
450.85
454.5
446.6
450.85
454.85
17040
17230
17420
4943
4996
5045
5084
419.1
427
433.8
31472
31852
32445
25115
31287
3196
3141
1036.3
UOM
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
Traded
Quantity
0
0
195000
35000
73000
32000
0
350000
37000
80933000
3740000
40000
13734000
825000
16000
19000
4000
1000
655000
21000
4000
3000
7800000
850000
440000
1738000
66000
17000
17000
322000
0
12000
5232000
Traded
Value
(` Lacs)
0
0
224.99
40.47
84.21
37.03
0
3653.35
397.84
362156.1
16893.73
182.1
61453.04
3724.73
72.84
3307.99
611.81
221.9
32259.91
1061.54
211.37
162.59
3278.01
363.91
191.3
55104.41
2116.1
552.56
532.91
10131.49
1.57
392.39
2716.98
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Exp Date
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
1020
1480
1513
1543
126.05
125.9
126.1
126.05
1359.3
1364.4
30690
30960
188.7
979.2
984.7
978.5
987.5
710.2
670.5
672.4
739.75
721
60566
61991
63315
60501
60601
62000
63451
60600
62020
63444
3313
3302
3274
114.05
114.6
114.1
114.7
1024.3
1490
1524
1552
126.7
126.8
126.85
126.4
1360.5
1367.9
30770
31150
192.2
985.1
992.4
984.3
991.2
711.9
672.9
675.2
739.75
721
60687
62077
63441
61354
60718
62110
63520
60718
62129
63515
3313
3302
3274
114.65
114.85
114.55
115
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1448000
1910000
1040000
210000
605000
127000
1755000
95000
315000
49000
1000
0
1520000
47000
6000
25000
4000
3390000
1980000
930000
0
0
2252000
77000
1000
0
745000
44000
2000
194000
18000
2000
0
0
0
226000
44000
610000
70000
742.74
283.78
158.01
32.6
765.04
160.6
2220.99
120.15
4331.46
673.57
341.17
74.76
2916.32
457.89
54.47
249.17
35.66
242.15
133.22
62.81
0
0
1385743
48711.13
594.38
7.37
458690.4
27655.54
1392.42
119642.2
11384.96
1027.79
0
0
0
258.89
50.58
699.19
80.53
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Apr-13
Mar-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Low(`)
Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Commodity
Exp Date
469.75
460.75
114.15
114.8
114
114.75
5841
1077.6
1119.7
435.9
440.2
444.3
435.95
440.2
444.2
16750
17060
17320
4958
5015
5060
5116
5162
422.9
430
437
31088
31472
31760
24806
30910
3136
3095
993
986.6
1412.5
1451.5
1498
126.5
126.35
126.6
126.55
1408.2
1405
31450
31780
186.8
469.75
460.75
114.45
115.1
114.45
115
5841
1083.4
1122.7
438.85
443.05
446.6
438.8
442.95
446.25
16790
17080
17330
5036
5084
5131
5189
5201
424.4
432.2
438
31121
31499
31861
24839
30943
3149
3106
996
989.6
1417
1456.5
1511
126.8
126.7
126.9
126.95
1420.7
1415.3
31750
32220
191.3
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
0
0
170000
40000
95000
26000
0
155000
23000
53194000
2624000
78000
8464000
563000
18000
22000
4000
0
1378000
42000
8000
2000
1000
18840000
2630000
260000
898000
56000
13000
13000
206000
0
16000
6260000
2148000
5770000
1490000
60000
657000
57000
1025000
155000
91000
15000
3000
1000
4063000
0
0
194.42
46.05
108.64
29.89
0
1685.16
255.57
232900.4
11601.37
347.55
37050.79
2487.98
81.38
3631.77
684.37
60.66
69114.93
2142.51
425.04
88.02
57.19
7989.09
1134.8
113.78
27965.42
1764.5
414.1
388.35
6381.83
0.47
506.63
3132.75
1066.87
827.8
217.94
9.07
832.04
72.14
1299.81
196.6
1299.57
213.99
1097.56
202.16
7701.48
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
959.2
970.1
958.5
965.6
729
688
690
717.55
721
57270
58600
59946
57000
57305
58611
59954
57308
58619
59975
3313
3302
3274
3327
113.6
114
113.7
114.3
963.2
970.3
963.2
970.3
743.7
698.2
700.4
717.55
721
57472
58787
60052
57196
57502
58817
60121
57502
58827
60168
3313
3302
3274
3327
113.85
114.2
113.85
114.35
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
34000
1000
13000
2000
9570000
4230000
1950000
0
0
1289000
37000
1000
0
438000
25000
2000
111000
12000
1000
0
0
0
0
116000
26000
245000
15000
327.55
7.28
127.95
21.3
707.22
294.55
136.08
0
0
741478.4
21609.97
523.65
10.87
252046.3
14986.05
1011.55
63896.92
6873.98
548.41
0
0
0
0
132.01
29.69
278.89
17.15
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Feb-13
Mar-13
2/2012 (Exchange=MCX)
Open(`)
High(`)
Low(`)
Close(`)
UOM
456
456
456
456 KGS
460.75
460.75
460.75
460.75 KGS
116.2
116.25
115.2
115.45 KGS
116.45
116.6
115.8
116 KGS
116
116.05
115.05
115.2 KGS
116.95
116.95
115.75
115.9 KGS
1076.3
1085
1057.1
1077.5 KGS
1122.4
1131.5
1112
1124.4 KGS
444.7
447.7
443.6
445.7 KGS
448.8
451.85
447.7
449.9 KGS
452
455.05
451.25
454.2 KGS
444.75
447.65
443.6
445.65 KGS
448.8
451.75
447.5
449.9 KGS
452.1
455
451.1
453.15 KGS
16480
16500
16450
16460 BALES
16650
16650
16610
16620 BALES
16420
16420
16420
16420 BALES
5004
5007
4930
4970 BBL
5056
5056
4983
5026 BBL
5093
5101
5030
5067 BBL
5148
5148
5085
5110 BBL
433.2
435.5
429
429.5 KGS
441.6
443.5
437.8
438.5 KGS
450
450
443.3
447.1 KGS
32155
32156
31722
31739 GRMS
32449
32466
32100
32140 GRMS
25672
25745
25419
25423 GRMS
3187
3254
3187
3226 GRMS
3214
3215
3175
3178 GRMS
971
974
967
969.6 KGS
962.2
963
957
959.5 KGS
1442
1446
1430
1432 KGS
1451
1505.5
1451
1495 KGS
1468.5
1470.5
1466
1469 KGS
122.7
122.7
122
122.2 KGS
122.45
122.5
121.9
122.25 KGS
122.65
122.65
122.15
122.45 KGS
122.3
122.5
122.1
122.35 KGS
1396.4
1396.4
1377.7
1381.3 KGS
1386.4
1393.8
1371
1375.5 KGS
31340
31340
31190
31240 MT
201.2
201.5
197.4
198.7 mmBtu
971.1
975
965.9
971.5 KGS
Traded
Quantity
0
0
175000
85000
64000
32000
40000
9000
91965000
5991000
67000
14719000
843000
42000
1000
1000
0
63000
9000
4000
3000
7870000
610000
40000
1653000
80000
8000
0
7000
1152000
1020000
3150000
220000
120000
201000
18000
1100000
45000
60000
22000
1000
653000
24000
Traded
Value
(` Lacs)
0
0
202.46
98.71
74.01
37.12
428.65
96.19
409693.8
26926.09
303.88
65561.59
3788.03
191.41
172.95
108.1
0
3102.17
451.55
197.63
173.89
3396.26
268.16
17.89
52713.36
2579.28
243.13
0.52
228.74
558.52
489.4
452.8
32.88
17.63
245.89
21.99
1347.53
55.06
830.08
309.26
253.22
1300.17
230.38
974.3
970
974.7
719.1
702
690
739.75
63771
65228
63300
63750
65202
66609
63811
65323
66545
3415
3404
3375
112.1
112.3
111.9
112.3
984.8
975
980
726.9
710
694
739.75
63884
65257
63300
63902
65478
66610
63900
65323
66602
3415
3404
3375
112.1
112.4
112
112.3
973
965.9
973.1
717.1
699.6
686.8
739.75
62425
63866
62400
62450
63890
65301
62455
63892
65278
3415
3404
3375
111.3
111.9
111.3
111.95
977.8
968.9
976.5
724.4
707.4
692.8
739.75
62505
63933
62733
62527
63954
65382
62530
63971
65333
3415
3404
3375
111.6
112.2
111.65
112.15
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3000
7000
2000
3990000
1830000
990000
0
2240000
51000
0
681000
37000
1000
179000
17000
1000
0
0
0
146000
34000
150000
10000
31.78
68.85
16.59
288.46
129.23
68.34
0
1412210
32664.04
1.88
429198.2
23787.15
900.27
112579.9
10650.64
705.57
0
0
0
163.11
38.15
167.37
11.21
Open(`)
High(`)
Low(`)
Close(`)
UOM
456
456
456
456 KGS
460.75
460.75
460.75
460.75 KGS
115
115.95
114.9
115.75 KGS
115.4
116.35
115.2
116 KGS
114.9
115.85
114.8
115.7 KGS
115.5
116.55
115.3
116.25 KGS
1141.6
1145
1107.1
1109 KGS
1170
1171
1135
1140.4 KGS
445.8
448.15
444.2
447.2 KGS
450.1
452.5
448.75
451.65 KGS
453.7
456
452.35
454.35 KGS
446.1
448.15
444.25
447.2 KGS
450.35
452.4
448.85
451.6 KGS
454.05
455.9
452.7
454.8 KGS
16690
16960
16690
16890 BALES
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
110000
127.05
40000
46.39
98000
113.12
14000
16.24
94000 1056.42
23000
261.44
69814000 311708.9
4216000 19008.7
48000
218.12
12409000 55406.19
796000 3587.04
21000
96.54
9000 1590.81
16990
17260
4792
4854
4957
4910
415.1
420.6
430.5
31784
32170
32586
25375
31607
3198
3168
989
975
1462
1492
1490
124.05
123.85
124.1
124.4
1483.9
1475
30930
190.4
978.4
988
980.2
984
729.9
695.2
699.9
739.75
62359
63856
65195
61150
62393
63877
65219
62373
63851
65230
17130
17320
4864
4923
5032
4975
415.1
421.8
430.5
31899
32240
32586
25482
31700
3198
3175
1010
993
1477
1535
1504
125.15
125
125.3
125
1484
1484
30930
192.3
983.5
988
983.1
988
729.9
699.5
703
739.75
63440
64800
65797
62698
63448
64836
66154
63445
64839
66150
16920
17120
4782
4841
4957
4907
409.9
418.2
426
31720
32100
32586
25345
31520
3198
3163
988
970
1456
1492
1490
123.8
123.7
123.9
124.4
1455
1456.1
30690
188.1
973.6
986.4
974
978.1
725
694
697
739.75
62260
63665
65195
61003
62269
63681
65100
62275
63650
65080
17080
17270
4843
4906
4999
4946
412.2
420.6
427.3
31806
32163
32586
25391
31618
3198
3168
1005
990.3
1469.5
1512
1500
125.1
124.75
125.2
124.8
1457.9
1465.4
30700
188.3
975.3
987.2
975
982.2
726.7
698.1
701.2
739.75
63224
64605
65539
61887
63238
64634
65982
63238
64642
65949
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
4000
1000
182000
13000
3000
3000
14320000
3260000
960000
1246000
40000
1000
5000
86000
0
2000
6228000
3672000
2870000
1060000
290000
276000
34000
1000000
80000
143000
13000
1000
1160000
17000
1000
12000
3000
2610000
720000
690000
0
1957000
65000
0
0
617000
29000
2000
167000
15000
1000
670.99
138.31
8761.97
614.82
124.89
158.08
5904.37
1369.73
410.34
39643.96
1287.05
32.59
159.96
2703.95
0
63.67
3122.92
1806.69
421.86
160.29
43.5
343.74
42.26
1247.17
99.8
2100.68
190.7
372.64
2203.9
163.91
4.94
118.48
29.53
189.71
50.19
48.3
0
1228004
41942.32
314.08
2.48
386992.7
18859.88
1020.36
104528.4
9521.32
763.82
3313
3302
3375
112.9
113.25
112.9
113.1
3313
3302
3375
113.55
114.05
113.7
114
3313
3302
3375
112.6
113
112.65
113.1
3313
3302
3375
113.45
113.75
113.25
113.7
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
105000
28000
75000
55000
0
0
0
118.79
31.8
84.86
62.5
Open(`)
High(`)
Low(`)
Close(`)
UOM
456
456
456
456 KGS
460.75
460.75
460.75
460.75 KGS
114.9
115.55
114.15
114.25 KGS
115.7
115.85
114.6
115.2 KGS
115
115.5
114.2
114.3 KGS
115.4
115.6
114.65
114.95 KGS
5841
5841
5841
5841 BBL
1063
1080
1033
1044.3 KGS
1093
1113
1073.5
1079.4 KGS
446.1
446.1
438.4
439.45 KGS
450
450
443
443.9 KGS
453.7
453.8
447
447.55 KGS
446.5
446.5
438.5
439.45 KGS
450.1
450.1
443
443.9 KGS
454
454
447.4
447.85 KGS
17050
17110
16950
16980 BALES
17280
17280
17110
17170 BALES
17430
17430
17320
17350 BALES
4925
5010
4910
4998 BBL
4975
5061
4964
5048 BBL
5023
5105
5014
5100 BBL
5075
5150
5068
5144 BBL
5081
5185
5081
5162 BBL
416.1
418.4
415.3
417 KGS
424.1
426.1
423.2
424.5 KGS
431.5
433
429.5
431.2 KGS
31425
31426
31176
31229 GRMS
31723
31785
31543
31590 GRMS
32086
32111
31910
31981 GRMS
25081
25100
24931
24958 GRMS
31250
31480
31002
31055 GRMS
3181
3181
3171
3180 GRMS
3135
3135
3115
3118 GRMS
Traded
Quantity
0
0
755000
100000
195000
27000
0
270000
29000
1.17E+08
6172000
103000
17608000
1241000
40000
9000
2000
0
1317000
35000
6000
4000
1000
9740000
1450000
310000
2074000
177000
38000
21000
305000
0
11000
Traded
Value
(` Lacs)
0
0
868.77
115.37
223.93
31.09
0
2849.29
311.65
518228.6
27555.59
463.06
77867.25
5539
181.26
1501.96
339.37
69.48
65284.04
1731.76
278.46
214.65
72.1
4061.79
616.04
133.65
64908.74
5599.84
1217.23
659.95
9504.45
0.64
350.68
1040
1022.3
1486
1560
1519
126.45
126.3
126.35
126.4
1380
1386.9
30810
31350
191.8
987.2
985.2
980
986.7
710
668
669
739.75
721
60556
61977
63206
60050
60734
62005
63400
60790
62143
63451
3313
3302
3274
114
114.45
114.2
114.65
1040
1024.5
1491.5
1560
1529
127.45
127.4
127.55
127.5
1388
1390
31460
31900
192
987.2
987
982.5
987.5
710
672
672.9
739.75
721
60700
62091
63400
63801
60734
62122
63478
60826
62143
63498
3313
3302
3274
114.35
114.75
114.35
114.8
1026
1016
1477
1541
1515.5
126.2
126.1
126.25
126
1366
1367.4
30780
31190
186.2
967.7
972.1
968
972.6
703
665
665.3
739.75
721
59525
60905
62295
59700
59555
60960
62350
59559
60951
62370
3313
3302
3274
113.5
113.8
113.5
114
1028.7
1018.5
1481
1549
1523.5
127.2
127.2
127.3
127.25
1379.4
1376.5
31340
31790
188.6
981.1
977.2
980.5
982.9
708.6
670.9
669.9
739.75
721
59607
61005
62459
60076
59639
61038
62406
59639
61039
62425
3313
3302
3274
113.8
114.2
113.9
114.3
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3888000
1308000
1200000
150000
90000
1058000
188000
3535000
345000
168000
17000
2000
1000
2109000
105000
5000
47000
7000
4080000
2460000
1650000
0
0
2589000
80000
1000
0
832000
48000
2000
213000
22000
2000
0
0
0
164000
29000
435000
75000
2004.7
666.79
178.1
23.24
13.71
1343.18
238.38
4493.07
438.4
2313.5
228.85
728.51
244.77
3973.81
1027.32
44.13
456.03
63.73
288.38
164.41
110.3
0
0
1554527
49266.32
622.36
19.4
500211
29513.57
1447.48
128249.7
13443.73
1435.9
0
0
0
186.9
33.15
495.64
85.81
Open(`)
High(`)
Low(`)
Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
469.75
460.75
114.7
115.4
114.7
115.3
6075
1086
1122.7
439.25
443.35
447.15
438.8
442.05
446.75
16820
17180
17440
5044
5096
5139
5203
5231
425.1
434.1
442
31071
31453
31777
24820
30910
3097
3105
998
991.8
1412
1454
1555
126.55
126.6
126.75
126.7
1424.5
1422.1
31650
32190
191
469.75
460.75
115.3
115.4
115.25
115.5
6075
1091
1135
441.35
445.8
449.3
441.4
445.5
449
16970
17280
17500
5092
5140
5173
5225
5264
440.9
449.5
455.5
31277
31650
31877
24938
31091
3159
3116
1009.5
998.9
1425
1463
1555
127.75
127.75
127.9
128.45
1477.5
1471.9
32030
32470
191.9
469.75
460.75
114.35
114.9
114.3
114.9
6075
1076.2
1118.5
438.65
442.8
447.15
438.3
442.05
446.75
16810
17150
17380
5022
5073
5115
5189
5213
425.1
434.1
442
31045
31410
31777
24755
30851
3097
3095
998
990.8
1410
1449
1470
126.55
126.6
126.7
126.7
1421.2
1416.2
31650
32190
188.2
469.75
460.75
114.4
115.05
114.5
115.15
6075
1085.3
1124.2
440.8
445
448.7
440.8
445
448.6
16840
17170
17440
5045
5097
5117
5219
5233
439.5
448.7
454.6
31254
31630
31816
24907
31072
3134
3114
1001.9
991.8
1412.5
1452.5
1486.5
127.65
127.7
127.85
128.1
1475.1
1468.4
32000
32420
190.6
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
0
0
240000
35000
96000
28000
0
112000
17000
64089000
2449000
28000
9493000
570000
18000
17000
7000
0
1457000
49000
7000
3000
3000
36090000
12030000
1590000
1302000
58000
9000
18000
218000
0
18000
3588000
1372000
3770000
1880000
1360000
1694000
323000
4510000
815000
184000
42000
1000
1000
8894000
0
0
275.33
40.27
110.14
32.26
0
1210.08
189.99
282114.6
10885.18
125.61
41783.45
2531.78
81.79
2892.97
1265.9
82.94
73773.26
2479.31
334.51
172.12
131.05
15607.15
5306.13
713.33
40563.53
1826.12
286.34
563.53
6756.18
0.38
568.69
1801.51
681.35
534.4
273.72
204.9
2154.32
410.72
5741.72
1038.79
2678.58
619.29
405.07
252.3
16888.86
193
966
973.8
965
971.2
746.7
701
704
717.55
721
57597
58877
60100
57250
57557
58830
60188
57551
58899
60174
3313
3302
3274
3327
114.1
114.5
114.15
114.8
194.8
969
973.8
968.1
973
758.9
717.6
717
717.55
721
58444
59750
61000
58200
58470
59769
61080
58466
59755
61070
3313
3302
3274
3327
115
115.4
115.05
115.45
191.3
957.8
964.1
958
964
746.7
700.1
702.4
717.55
721
57227
58501
59900
57001
57221
58540
59910
57220
58550
59905
3313
3302
3274
3327
114.1
114.5
114.1
114.8
193.5
961.3
965.3
960.9
965.1
756
715
714.1
717.55
721
58175
59483
60833
57500
58206
59512
60784
58205
59502
60822
3313
3302
3274
3327
114.8
115.3
114.8
115.3
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
478000
921.81
63000
609.17
5000
43.52
22000
213.78
4000
40.67
13290000 1002.09
10050000
714.61
3810000
270.52
0
0
0
0
2007000 1159298
59000 35156.96
1000
706.56
0
28.7
648000
374443
33000 19400.52
2000 1382.06
164000 94950.42
14000 8105.55
1000
642.54
0
0
0
0
0
0
0
0
375000
429.54
95000
109.19
915000 1048.58
125000
143.9
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold Guinea
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
460.75
460.75
460.75
460.75 KGS
Feb-13
114.9
115.3
114.45
114.85 KGS
Mar-13
115.7
115.7
115.6
115.6 KGS
Feb-13
115
115.3
114.5
115 KGS
Mar-13
115.3
115.85
115.05
115.3 KGS
Feb-13
1090.3
1109.8
1085.6
1104.6 KGS
Mar-13
1125
1158.1
1125
1152.2 KGS
Feb-13
446.55
447.65
443.8
446.6 KGS
Apr-13
450.4
451.8
448.2
450.9 KGS
Jun-13
454.35
455.1
451.8
454.7 KGS
Feb-13
446
447.6
443.65
446.6 KGS
Apr-13
450.45
451.75
448.15
450.9 KGS
Jun-13
454.05
455
451.8
454.8 KGS
Feb-13
16470
16560
16450
16540 BALES
Mar-13
16610
16690
16600
16650 BALES
Apr-13
16420
16420
16420
16420 BALES
Feb-13
4980
4983
4911
4935 BBL
Mar-13
5034
5037
4968
4991 BBL
May-13
5090
5132
5070
5088 BBL
Apr-13
5078
5078
5025
5041 BBL
Feb-13
429.4
433.3
428
432.2 KGS
Mar-13
439.4
442
436.1
441.2 KGS
Apr-13
446
449
444
446.7 KGS
Apr-13
31748
31837
31512
31576 GRMS
Jun-13
32136
32199
31900
31922 GRMS
Feb-13
25553
25554
25251
25285 GRMS
Feb-13
3197
3237
3197
3214 GRMS
Feb-13
3185
3186
3155
3161 GRMS
Apr-13
969
979.9
967
977.6 KGS
Mar-13
957.1
968
956.8
966 KGS
Feb-13
1430
1443.5
1425
1435 KGS
Apr-13
1524
1524
1451
1487.5 KGS
Mar-13
1467
1475
1455
1464.5 KGS
Feb-13
122.25
122.5
121.7
122.3 KGS
Mar-13
122.35
122.5
121.8
122 KGS
Feb-13
122.3
122.55
121.7
122.35 KGS
Mar-13
122.05
122.45
121.9
122.2 KGS
Feb-13
1380
1402
1380
1394.7 KGS
Mar-13
1382
1386.4
1377.1
1380.4 KGS
Feb-13
31290
31290
30620
30680 MT
Feb-13
196
205
196
204.4 mmBtu
Feb-13
968.6
975
968
970.5 KGS
Traded
Quantity
0
0
145000
50000
65000
19000
55000
17000
88277000
4495000
60000
14630000
797000
25000
1000
0
0
64000
7000
4000
2000
11770000
1140000
50000
1278000
67000
8000
0
7000
1704000
940000
3070000
1070000
70000
270000
25000
805000
60000
17000
3000
2000
1020000
18000
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
976
971.3
979.5
724.8
707.3
691.5
739.75
62610
64214
62700
62550
63946
65712
62600
63900
65616
3415
3404
3375
111.6
112.25
111.65
112.3
979
974.9
979.9
724.8
707.4
692.9
739.75
63034
64450
62700
63076
64483
65876
63050
64489
65890
3415
3404
3375
112
112.25
112.05
112.3
976
968
974.1
719.5
700
686.3
739.75
61925
63364
62700
61950
63397
64839
61950
63400
64777
3415
3404
3375
111
111.5
111
111.65
978.5
970.6
978.1
722.6
701.9
690
739.75
62324
63747
62700
62340
63761
65198
62338
63761
65172
3415
3404
3375
111.3
111.75
111.3
112.05
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2000
6000
1000
3540000
2130000
930000
0
1906000
47000
0
634000
32000
1000
165000
13000
1000
0
0
0
138000
19000
75000
45000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
460.75
460.75
460.75
460.75 KGS
Feb-13
115.4
116
115.4
115.65 KGS
Mar-13
116.4
116.5
116
116.3 KGS
Feb-13
115.5
116
115.35
115.75 KGS
Mar-13
116.15
116.3
115.9
116 KGS
Feb-13
1099.9
1106.5
1064.6
1067.7 KGS
Mar-13
1130
1141
1106.2
1106.5 KGS
Feb-13
446.55
446.55
443.1
444.15 KGS
Apr-13
449.8
450.7
447.3
448.5 KGS
Jun-13
467.25
467.25
451.35
451.95 KGS
Feb-13
446.55
446.55
443.1
444.1 KGS
Apr-13
450
450.65
447.55
448.45 KGS
Jun-13
453.85
454.5
451.35
452.55 KGS
Feb-13
16890
17070
16810
17050 BALES
Traded
Quantity
0
0
130000
20000
71000
12000
110000
52000
74785000
4103000
45000
13120000
873000
17000
10000
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Mar-13
Apr-13
Feb-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
17080
17300
4821
4885
4992
4941
417.7
429.8
434.6
31622
32096
32319
25367
31501
3186
3163
1003.9
990
1467
1530
1497
124.85
124.2
124.5
124.65
1452.7
1445.3
30730
189.4
970.5
975.3
972.7
977.5
721
696.4
696.9
739.75
63065
63690
64950
61887
63150
64208
65200
63236
64301
65701
17260
17410
4850
4908
5018
4947
418.8
429.8
434.6
31688
32096
32361
25367
31501
3214
3175
1026.4
1013.5
1486
1550
1520.5
125
124.85
125
124.9
1480
1479
30790
189.8
976.6
983
976
981
726.3
697.7
696.9
739.75
63065
63847
65093
61887
63150
64208
65200
63236
64301
65702
17000
17170
4812
4875
4969
4941
408.8
416.8
424
31513
31882
32274
25175
31321
3185
3143
1002.5
987.2
1466
1529
1497
124.1
124.05
124.15
124.2
1450
1445.3
30410
185.5
965.4
973
965.1
971.2
721
693.2
692.5
739.75
61415
62833
64327
61222
61441
62865
64273
61444
62867
64280
17230
17370
4834
4896
5005
4944
413.7
421.5
427.8
31633
31984
32314
25239
31439
3204
3152
1024
1010.9
1483
1541.5
1513.5
124.65
124.7
124.65
124.65
1474.9
1463.6
30510
186.4
974.9
976.3
974.8
979.6
725.7
694.7
693.9
739.75
61508
62900
64611
61555
61535
62943
64329
61534
62971
64364
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
5000
2000
115000
7000
3000
0
13340000
2040000
330000
1269000
43000
8000
10000
214000
0
11000
7068000
1752000
1530000
160000
100000
246000
37000
955000
285000
63000
4000
2000
1303000
37000
3000
25000
4000
3660000
930000
630000
0
2409000
75000
1000
0
779000
44000
3000
213000
19000
2000
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
3313
3302
3375
112.65
113.15
112.65
113.2
3313
3302
3375
113.25
113.6
113.15
113.4
3313
3302
3375
112.45
112.95
112.45
113
3313
3302
3375
112.95
113.3
112.75
113.2
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
108000
31000
220000
20000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
460.75
460.75
460.75
460.75 KGS
Feb-13
114.45
114.45
113.45
113.75 KGS
Mar-13
114.8
114.8
114.1
114.55 KGS
Feb-13
114.5
114.55
113.35
113.65 KGS
Mar-13
114.85
114.9
114.1
114.4 KGS
Mar-13
5841
5841
5841
5841 BBL
Feb-13
1048.9
1058.9
1036.5
1053.9 KGS
Mar-13
1085.1
1092
1075.5
1087.2 KGS
Feb-13
439.05
439.2
432.15
432.95 KGS
Apr-13
442.65
443.7
436.65
437.35 KGS
Jun-13
446.15
447.5
440.75
441.45 KGS
Feb-13
439
439.3
432.15
432.95 KGS
Apr-13
442.8
443.7
436.65
437.35 KGS
Jun-13
446.05
447.35
440.75
441.5 KGS
Feb-13
16930
17030
16930
16960 BALES
Mar-13
17210
17230
17150
17160 BALES
Apr-13
17340
17400
17250
17330 BALES
Feb-13
4995
5040
4978
5029 BBL
Mar-13
5037
5090
5031
5082 BBL
Apr-13
5085
5136
5081
5127 BBL
May-13
5130
5171
5124
5149 BBL
Jun-13
5190
5223
5173
5195 BBL
Feb-13
415
418.8
414.5
415 KGS
Mar-13
423.2
427.4
423
423.4 KGS
Apr-13
429.5
434
429.5
432.6 KGS
Apr-13
31268
31377
30776
30895 GRMS
Jun-13
31681
31732
31170
31250 GRMS
Aug-13
32077
32077
31552
31696 GRMS
Feb-13
24931
25125
24600
24696 GRMS
Mar-13
31099
31189
30616
30731 GRMS
Feb-13
3165
3186
3131
3155 GRMS
Feb-13
3120
3130
3077
3083 GRMS
Traded
Quantity
0
0
400000
105000
178000
28000
0
103000
17000
1.08E+08
5822000
169000
17337000
1439000
55000
9000
2000
1000
1374000
42000
8000
3000
1000
10930000
1570000
300000
1966000
71000
14000
23000
417000
0
16000
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
May-13
Mar-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
1024.9
1015.9
1477
1516
1560
126.9
127.4
126.95
127
1390.3
1395.4
31320
31390
189.1
978
980.1
976
981
670.6
707.4
671.3
739.75
721
59501
60962
62462
59600
59525
61097
62374
59640
60975
62425
3313
3302
3274
113.6
113.95
113.5
114.2
1034
1021.9
1499.5
1534
1570
127.25
127.4
127.4
127.3
1394
1395.4
31400
32040
195.7
978
981.9
977
981
681
716
680.5
739.75
721
59914
61292
62580
59999
59932
61335
62650
59932
61320
62704
3313
3302
3274
113.65
114
113.65
114.2
1021.5
1011.7
1477
1516
1560
126.3
126.25
126.4
126.7
1376.5
1376
30950
31390
189.1
963.1
971
963
970
670.6
707.4
671.3
739.75
721
57223
58565
59961
57001
57261
58596
59950
57263
58600
59976
3313
3302
3274
112.7
113.35
112.75
113.35
1025.1
1014.8
1491.5
1527.5
1565
126.8
126.75
127
126.95
1382.5
1378.2
31180
31650
194.2
967.5
976
968.7
976.4
679.4
715.2
679.7
739.75
721
57351
58660
60149
57750
57395
58696
60044
57397
58714
60067
3313
3302
3274
113.15
113.7
113.1
113.4
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3428000
1000000
1840000
80000
20000
810000
176000
2250000
250000
89000
6000
1000
0
2055000
103000
10000
44000
5000
3240000
2130000
1020000
0
0
3256000
132000
2000
0
1077000
67000
6000
289000
36000
8000
0
0
0
278000
47000
530000
215000
Commodity
Exp Date Open(`)
High(`)
Low(`)
Close(`)
UOM
Traded
Quantity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
469.75
474.5
114.3
114.7
114.25
114.75
6075
1085
1120
441.4
445.95
449.55
441
444
449.4
16830
17130
17380
5057
5129
5167
5209
5252
438
447.6
453.3
31320
31559
31950
24890
31028
3160
3112
1001
990
1415
1454
1492
127.35
127.45
127.5
127.45
1462.5
1460
31970
32360
191
469.75
474.5
114.4
114.9
114.45
115
6075
1091
1129.6
441.9
446.2
449.95
441.8
447.35
449.45
16830
17150
17380
5083
5132
5168
5209
5252
448.4
458.2
463.7
31320
31589
31950
24890
31031
3218
3112
1007
996
1426.5
1462
1497
127.45
127.5
127.7
127.75
1467.9
1462.7
32240
32650
194.7
469.75
474.5
113.2
113.7
113.25
113.95
6075
1053.5
1092
438.2
442.4
446.6
438.2
442.4
446.1
16720
17050
17310
5025
5075
5125
5167
5211
436.5
445.5
452.5
31096
31485
31832
24785
30900
3134
3099
984.5
977.8
1412
1449
1490
126.85
127
127
127.2
1429.2
1424.3
31910
32310
187.7
469.75
474.5
113.35
114.1
113.35
114.05
6075
1056.7
1095.1
438.8
443.1
447.45
438.8
443.1
447
16740
17060
17350
5046
5096
5134
5181
5228
446.4
455.2
461.9
31140
31534
31873
24812
30942
3152
3102
987
978.9
1413.5
1450.5
1496
127.1
127.2
127.25
127.4
1446.4
1445.4
32190
32540
193.3
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
0
0
920000
155000
234000
46000
0
185000
30000
51765000
2369000
41000
8270000
556000
14000
10000
3000
0
1165000
33000
3000
1000
1000
43730000
7830000
1120000
1469000
99000
22000
16000
235000
0
21000
4016000
1316000
4920000
2210000
630000
1336000
211000
3610000
630000
274000
44000
1000
0
13298000
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Feb-13
Mar-13
194
961.4
965.8
961.9
966.3
760
720
720
717.55
721
58151
59380
60504
57201
58051
59480
60651
58064
59401
60555
3313
3302
3274
3327
114.3
114.95
114.65
115.2
197.3
962.1
965.8
962.7
966.3
770.4
727
728
717.55
721
58151
59380
60524
57600
58129
59480
60736
58129
59563
61100
3313
3302
3274
3327
114.7
115
114.7
115.2
190.5
951.5
958
951.3
958
752.6
712
712
717.55
721
57440
58775
60105
57000
57462
58800
60185
57475
58813
60196
3313
3302
3274
3327
112.8
113.3
112.85
113.3
196
955.6
962.5
955.2
962.5
769
725
725.4
717.55
721
57516
58849
60200
57288
57569
58889
60261
57574
58914
60254
3313
3302
3274
3327
112.85
113.45
112.95
113.45
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
849000
91000
7000
36000
4000
15510000
7560000
4470000
0
0
1258000
41000
1000
0
461000
26000
1000
120000
11000
1000
0
0
0
0
640000
83000
1260000
170000

Traded
Value
(` Lacs)
0
0
166.68
57.81
74.67
21.93
598.04
192.28
393422.9
20237.25
271.9
65203.96
3588.04
111.09
223.12
37.47
0
3139.67
370.48
198.31
121.31
5066.17
500.6
22.34
40488.98
2145.66
263
0.58
230.6
829.32
452.34
440.98
159.15
10.25
329.65
30.52
983.01
73.3
229.71
39.76
475.75
2048.29
169.99
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Exp Date Open(`)

High(`)
Low(`)
Apr-13
456
456
456
Feb-13
460.75
460.75
460.75
Feb-13
115.1
115.1
113.95
Mar-13
115.05
115.4
115.05
Feb-13
114.85
115
114
Mar-13
115.1
115.3
114.4
Feb-13
1112.2
1115
1088
Mar-13
1156
1157
1130
Feb-13
446.15
446.3
439.95
Apr-13
450.35
450.6
444.25
Jun-13
453.75
453.75
448.1
Feb-13
446.25
446.45
440
Apr-13
450.55
450.55
444.5
Jun-13
459.9
459.9
448.05
Feb-13
16550
16580
16510
Mar-13
16700
16710
16680
Apr-13
16420
16420
16420
Feb-13
4921
4925
4795
Mar-13
4979
4979
4860
May-13
5070
5074
4965
Apr-13
5016
5020
4917
Feb-13
434.2
434.6
424.7
Mar-13
444
444
432.4
Apr-13
446.7
446.7
446.7
Apr-13
31606
31670
31296
Jun-13
31940
32012
31667
Aug-13
32227
32293
32043
Feb-13
25270
25324
25051
Mar-13
31461
31480
31121
Feb-13
3216
3216
3182
Feb-13
3158
3175
3131
Apr-13
980
980.5
972.6
Mar-13
968.5
969
962
Feb-13
1436
1436.5
1430
Apr-13
1497
1497
1473
Mar-13
1464.5
1465
1425
Feb-13
122.1
122.1
120.85
Mar-13
122
122
121
Feb-13
122.15
122.25
121.1
Mar-13
121.85
122.1
121.35
Feb-13
1407
1450.5
1405.2
Mar-13
1408.8
1435.6
1402.4
Feb-13
30670
30950
30540
14.68
56.32
8.8
255.26
149.6
64.16
0
1191111
30169.81
0.63
396067.4
20699.28
617.6
103225.4
8401.44
773.08
0
0
0
153.85
21.25
83.61
50.43
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
204.5
969
974
966.8
975.9
718.6
690
700
739.75
62300
63790
65010
62000
62330
63700
65220
62370
63834
65465
3313
3404
3375
111.1
111.8
111.55
111.1
206.9
969.5
974
971.2
975.9
720.5
692.2
701
739.75
62845
64310
65554
62300
62900
64300
65700
62871
64299
65655
3313
3404
3375
111.3
111.8
111.75
111.1
200.3
950
957.5
950
959
713
683.5
691
739.75
61601
63025
64314
62000
61622
63057
64479
61625
63061
64470
3313
3404
3375
110.5
111.15
110.95
110.55

Traded
Value
(` Lacs)
0
0
150.37
23.26
82.11
13.92
1196.67
582.97
332553.9
18422.71
203.83
58344.66
3917.81
75.85
1686.75
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Exp Date Open(`)

High(`)
Low(`)
Apr-13
456
456
456
Feb-13
460.75
460.75
460.75
Feb-13
115.85
115.85
115.6
Mar-13
116.1
116.15
116.1
Feb-13
115.7
115.95
115.4
Mar-13
116.35
116.35
115.9
Mar-13
5841
5841
5841
Feb-13
1055.8
1092.5
1050
Mar-13
1097
1132.1
1093.3
Feb-13
444.6
447.25
444.6
Apr-13
449.5
451.5
449.4
Jun-13
455
455
453.3
Feb-13
445
447.2
445
Apr-13
448.95
451.45
448.95
Jun-13
454
455
453.2
819.49
277.06
5533.46
332.36
134.95
14.83
5497.48
857.3
141.08
40084.66
1373.79
258.51
308.96
6712.94
1.18
349.42
3590.18
877.13
225.85
24.61
15.13
306.22
46.06
1189.63
354.7
912.68
52.69
458.61
2447.33
354.15
26.84
242.55
41
264.97
64.67
43.74
0
1492134
47760.77
368.97
1.23
483007.1
27991.27
1675.64
132111.5
12231.65
1208.04
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
17090
17240
17400
4855
4903
5016
4953
415
423
430
31655
32033
32348
25287
31490
3200
3157
1028
1013
1490
1520
1530
124.8
124.7
125
124.75
1470.1
1480
30530
188.3
978.9
984.8
978.3
980.6
725.1
690.5
696.9
739.75
61647
63301
64653
62110
61666
63301
64476
61535
62901
17130
17290
17420
4857
4913
5016
4960
422.6
430
436
31687
32050
32361
25287
31491
3200
3157
1035.3
1023.5
1490
1520
1550
125.4
125.25
125.5
125.25
1503.9
1502
30610
188.8
986.5
988.8
985
989.3
726.6
698.7
697.5
739.75
61937
63321
64653
62110
61961
63352
64730
61960
63366
16950
17090
17230
4824
4881
4999
4945
414.3
423
430
31566
31935
32288
25199
31377
3200
3147
1021
1010.1
1473.5
1508
1530
124.7
124.7
124.85
124.75
1470.1
1472.1
30420
185.1
977.6
984.8
976.4
980.6
720.2
690.5
693
739.75
61223
62630
64100
60660
61250
62662
64041
61250
62666
0
0
0
121.84
35.11
248.04
22.64
Silver Micro AHM

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
64619
3313
3302
3375
113
113.4
113
113.9
64923
3313
3302
3375
113.6
114
113.65
114
64073
3313
3302
3375
112.95
113.4
113
113.75

Traded
Value
(` Lacs)
0
0
455.43
120.16
202.68
32.05
0
1077.96
187.62
469864.3
25604.54
749.97
75524.92
6330.73
242.73
1582
382.35
86.71
68775.39
2110.05
403.46
128.55
57.14
4550.19
667.11
129.44
61107.7
2232.68
444.81
701.81
12905.48
1.83
483.93
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Exp Date Open(`)

High(`)
Low(`)
Apr-13
456
456
456
Feb-13
460.75
460.75
460.75
Feb-13
114.2
115.3
113.5
Mar-13
114.2
115.5
114.2
Feb-13
114
115.2
113.5
Mar-13
114.35
115.7
114.15
Mar-13
5841
5841
5841
Feb-13
1055
1067.5
1045
Mar-13
1085.2
1098.8
1081.5
Feb-13
433.6
439.7
433.6
Apr-13
439.3
443.9
439.2
Jun-13
445.05
447.35
443.25
Feb-13
433.5
439.7
433.5
Apr-13
438.05
443.85
438.05
Jun-13
442.55
447.45
442.55
Feb-13
16980
17150
16960
Mar-13
17160
17350
17160
Apr-13
17390
17540
17390
Feb-13
5009
5009
4935
Mar-13
5040
5052
4990
Apr-13
5094
5098
5034
May-13
5126
5134
5079
Jun-13
5180
5187
5142
Feb-13
418
426.3
418
Mar-13
418.1
434.4
418.1
Apr-13
436.5
441
436
Apr-13
30995
31325
30965
Jun-13
31378
31676
31350
Aug-13
31714
31992
31714
Feb-13
24755
24975
24720
Mar-13
30777
31140
30777
Feb-13
3135
3180
3134
Feb-13
3088
3121
3087
1762.11
508.32
274.59
12.22
3.13
1027.82
223.23
2858.43
317.46
1238.56
84.42
399.53
98.23
3965.84
993.5
92.89
424.13
50.7
219.25
151.92
69.06
0
0
1905173
79099.87
1062.45
23.28
630740.1
40008.97
3795.32
169042.1
21621.66
4698.33
0
0
0
314.84
53.44
600.12
244.44
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Feb-13
Mar-13
1032
1020
1491.5
1525
1560
126.9
127
127.2
126.9
1380.9
1365
31200
31700
196
971.9
975.7
971.4
975.6
716.2
680.9
674.1
739.75
721
57599
58829
60288
59000
57490
59140
60386
57428
58857
60900
3313
3302
3274
3430
113.55
114
113.55
113.95
1032
1020
1493
1525
1560
127.1
127
127.25
127
1437.8
1419.5
31660
32090
198.3
978
982
978
982
718
680.9
680.2
739.75
721
58466
59730
61000
59000
58490
59773
61077
58490
59757
61211
3313
3302
3274
3430
114.65
115
114.6
115.1
1024
1012
1474.5
1509
1546
125.65
125.7
125.8
125
1365
1363
31030
31580
194.2
968.4
975.7
968.1
972.5
713.6
676
674.1
739.75
721
57288
58563
60013
55600
57321
58600
59951
57317
58585
59000
3313
3302
3274
3430
113
113.5
113
113.7

Traded
Value
(` Lacs)
Commodity
Exp Date Open(`)
High(`)
Low(`)
0
0
1046.99
177.08
266.25
52.6
0
1970.36
334.42
227719.2
10522.03
183.67
36382.83
2467.81
63.79
1754.27
475.08
34.7
58941.89
1669.32
169.99
72.57
36.6
19385.58
3534.91
513.87
45785.25
3123.3
701.85
502.38
7274.84
5.3
659.88
2001.64
648.52
699.11
322.26
94.26
1699.06
268.48
4596.78
802.85
3959.53
638.04
346.23
113.51
25477.33
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
May-13
Jun-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
469.75
474.5
113.3
114.1
113.4
114
5840
1054.1
1099.9
439.45
443
447.45
439.35
444
447.3
16680
17020
17250
5039
5093
5181
5216
5135
448
457.4
470
31157
31571
31916
24808
30955
3125
3105
984
975.1
1413
1451
1495
127
127.05
127.15
127.25
1448
1440
32150
32520
192.8
469.75
474.5
113.4
114.1
113.4
114.1
6315
1066
1108
439.95
444
447.45
440.9
444
447.3
16760
17050
17300
5048
5098
5181
5224
5136
451.2
461.8
470
31184
31571
31918
24847
30989
3155
3105
985
976
1422.5
1459
1495
127
127.1
127.15
127.35
1460
1460.8
32440
32850
194.1
469.75
474.5
113.25
113.95
113.2
113.9
5840
1050
1088
438.6
443
447.45
438.5
442.95
446.95
16680
17020
17250
5037
5092
5181
5216
5135
447
457
464
31155
31554
31895
24808
30950
3125
3101
977
968.5
1410
1448
1491
126.7
126.85
126.95
127.1
1436.5
1440
32080
32500
192.8
1649.76
867.4
69.78
345.96
40.39
1182.29
544.63
321.77
0
0
725714.3
24443.92
687.27
21.2
266145.1
15641.11
730.86
69421.12
6523.43
637.55
0
0
0
0
727.64
94.74
1432.97
193.96
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Feb-13
Mar-13
196
954
964
956.8
961.6
765.3
722
717
717.55
721
57580
58948
60290
57199
57570
58924
60300
57599
58951
60354
3313
3302
3274
3327
112.8
113.2
112.95
113.5
196.8
955.7
964
956.8
961.6
767.9
722
718.6
717.55
721
57680
59021
60340
57299
57722
59079
60399
57724
59073
60470
3313
3302
3274
3327
113.05
113.5
113.1
113.5
196
954
960.4
953.6
961
751
708.1
709.3
717.55
721
57580
58922
60290
56010
57570
58924
60300
57595
58950
60322
3313
3302
3274
3327
112.8
113.2
112.85
113.5
Close(`)
456
460.75
114.15
115.2
114
114.95
1092
1135.3
440.9
445.25
448.35
440.9
445.3
448.8
16510
16700
16420
4809
4872
4985
4925
425.5
433.9
446.7
31602
31984
32204
25260
31434
3188
3159
974.2
963.1
1434
1488
1458.5
120.95
121.3
121.15
121.55
1446.8
1435
30840
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
135000
154.63
25000
28.8
98000
112.26
19000
21.85
73000
808.46
18000
205.68
1.13E+08 501700.61
5074000
22707.01
87000
392.19
20037000
88817.17
1187000
5312.07
39000
174.73
2000
405.45
0
45.92
0
0
154000
7446.49
20000
994.81
7000
325.44
5000
223.41
12200000
5238.09
1230000
536.62
0
0
2120000
66726.63
98000
3120.06
10000
322.04
14000
425.2
129000
4031.15
0
0.54
7000
222.8
1468000
716.95
756000
364.97
2010000
288.24
100000
14.88
70000
10.21
254000
308.61
65000
79.08
955000
1162.45
155000
188.7
85000
1207.96
30000
425.36
2000
645.93
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Exp Date
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
204.8
950.7
958.8
950.7
960.9
719.7
689.7
695.2
739.75
62440
63869
65381
62150
62459
63890
65295
62460
63899
65270
3313
3404
3375
110.6
111.3
111.2
110.85
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1665000
3396.14
34000
326.46
13000
127.7
15000
146.97
3000
30.93
2190000
157.32
1980000
136.24
1380000
96.01
0
0
2277000
1414701
68000
43405.75
1000
954.67
0
1.24
736000 457327.71
41000
25798.22
1000
750.14
199000 123578.33
17000
11071.34
2000
1098.09
0
0
0
0
0
0
142000
157.36
24000
26.74
120000
133.57
110000
121.91
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Close(`)
456
460.75
115.7
116.15
115.75
116.15
5841
1076
1118.1
445.8
450.05
453.9
445.8
450.05
453.7
UOM
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
50000
57.85
10000
11.61
47000
54.36
2000
2.32
0
0
176000
1885.39
38000
422.5
55264000 246480.18
2395000
10786.27
27000
122.61
9834000
43860.1
633000
2852.12
14000
63.57
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Exp Date
Apr-13
Feb-13
Mar-13
Feb-13
Feb-13
Mar-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
16970
17120
17270
4844
4893
5007
4952
421.8
429.2
434.4
31596
31985
32305
25214
31401
3200
3149
1025.9
1013.7
1475.5
1518
1542
124.9
124.8
124.9
124.95
1498.9
1493.8
30600
187.1
982.5
986.8
981.5
987.7
725
694.3
694.5
739.75
61294
62691
64353
61283
61315
62732
64114
61317
62730
BALES
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
16000
2675.42
10000
1689.83
8000
1323.93
85000
4094.01
6000
293.71
1000
55.08
1000
29.71
13250000
5546.56
3060000
1305.27
380000
164.56
787000
24883.82
70000
2238.4
30000
969.04
5000
160.94
65000
2036.42
0
0.03
4000
116.61
5776000
2969.6
2320000
1178.61
2080000
308.22
280000
42.51
60000
9.25
362000
452.82
59000
73.75
1495000
1871.5
30000
37.48
43000
636.54
10000
149.62
1000
320.29
1165000
2173.93
26000
252.8
2000
14.8
21000
204.09
6000
58.15
1860000
134.73
1290000
89.55
1230000
85.48
0
0
1398000 862319.12
38000
24173.75
0
231.85
0
4.29
457000 281647.77
20000
12498.36
1000
534.93
121000
74386.66
9000
5916.37
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Aug-13
Jun-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
May-13
Apr-13
Mar-13
Feb-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
64143
3313
3302
3375
113.55
113.95
113.5
113.85
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1000
0
0
0
141000
33000
225000
65000
609.83
0
0
0
159.84
37.56
255.14
74.01
Silver Micro AHM

Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
Close(`)
456
460.75
114.85
115.3
114.8
115.35
5841
1062.7
1092.2
438.8
443.05
447.1
438.8
443.05
446.9
17060
17290
17490
4966
5021
5063
5096
5156
424.8
432.6
439.4
31302
31610
31946
24943
31126
3150
3118
UOM
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
430000
491.76
60000
69.09
170000
194.41
34000
39.17
0
0
91000
955.65
9000
96.91
82127000 358730.93
4013000
17704.55
78000
347.26
13162000
57481.62
930000
4101.37
22000
95.7
17000
2833.54
7000
1197.17
3000
437.15
1447000
71946.11
32000
1592.08
8000
426.17
3000
138.07
3000
129.13
27170000
11521.62
4400000
1901.18
600000
263.32
1834000
57105.69
77000
2420.95
22000
701.28
21000
652.97
352000
10879.91
0
1.61
24000
734.13
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Exp Date
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
1025.7
1013.1
1475.5
1512
1550.5
126.55
126.45
126.65
126.3
1416.6
1393.3
31630
31780
196.6
970.9
977.2
969.9
978.2
716.5
677.6
677
739.75
721
58286
59579
60483
58632
58311
59603
60862
58310
59601
60909
3313
3302
3274
3430
114.35
114.85
114.45
114.75
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3364000
1729
800000
406.68
1560000
231.16
170000
25.77
80000
12.4
803000
1013.92
123000
155.35
2000000
2529.18
245000
309.26
47000
649.24
6000
84.59
2000
511.98
1000
183.87
1556000
3048.16
51000
498.59
3000
26.87
24000
236.41
2000
16.62
1380000
98.89
870000
59.05
240000
16.25
0
0
0
0
2564000 1484346.3
98000
58234.4
0
271.88
0
37.81
920000
532964.4
58000
34107.53
4000
2463.58
241000 139717.16
26000
15572.72
2000
1162.87
0
0
0
0
0
0
0
0
236000
268.72
54000
61.69
495000
563.48
100000
114.35
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Apr-13
Mar-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Feb-13
Mar-13
Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Commodity
Exp Date
469.75
474.5
113.3
114
113.25
113.95
6078
1062.4
1099.8
439.35
443.6
447.45
439.35
443.55
447.15
16720
17030
17270
5045
5094
5181
5220
5136
450
459.2
465.8
31178
31558
31909
24833
30982
3140
3103
982.8
972.6
1421
1457.5
1492.5
126.85
126.9
127.1
127.15
1442.4
1452
32410
32750
193.7
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
0
0
105000
30000
85000
20000
0
97000
17000
1537000
154000
0
428000
40000
1000
4000
1000
0
45000
6000
0
0
0
18010000
4820000
540000
245000
13000
5000
4000
69000
0
2000
3448000
1280000
2270000
430000
60000
376000
81000
670000
160000
112000
7000
0
0
468000
0
0
119.01
34.2
96.29
22.79
12.16
1026.65
186.5
6749.21
682.86
0
1878.45
177.35
3.35
727.07
140.52
25.9
2284.71
290.42
0
10.44
15.41
8097.85
2215.65
252.42
7637.23
410.28
159.55
113.47
2140.14
2.55
56.05
1691.85
621.81
321.83
62.57
8.95
476.91
102.85
851.23
203.55
1614.05
104.32
158.24
42.51
905.78
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Apr-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Jun-13
May-13
Feb-13
Mar-13
Apr-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Feb-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
196.3
955.4
961.8
955
961.3
753.2
710.1
710.9
717.55
721
57660
59001
60315
56925
57700
59042
60366
57704
59044
60393
3313
3302
3274
3327
112.95
113.4
113
113.5
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
44000
10000
2000
5000
0
7530000
3300000
1890000
0
0
56000
5000
0
0
24000
2000
0
7000
1000
0
0
0
0
0
198000
13000
230000
5000
85.9
90.74
19.24
47.73
1.92
570.35
235.75
134.91
0
0
32009.76
2778.24
36.19
5.12
13731.03
1203.94
90.53
4187.57
466.29
68.23
0
0
0
0
223.56
14.74
259.79
5.68
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Feb-13
Mar-13
Open(`)
High(`)
Low(`)
Close(`)
UOM
456
456
456
456 KGS
460.75
460.75
460.75
460.75 KGS
113.85
114.3
113.55
113.9 KGS
114.5
114.75
114.5
114.6 KGS
113.9
114.3
113.55
113.9 KGS
114.75
114.75
114.15
114.45 KGS
1086
1104
1082.2
1097 KGS
1130
1148
1125.2
1135.9 KGS
440.95
445
440.15
443.4 KGS
445.1
449.25
444.6
447.75 KGS
449
452
448.4
451.15 KGS
441
444.95
440.1
443.4 KGS
445.2
449.2
444.6
447.75 KGS
448.4
452.5
448.2
451.4 KGS
16550
16630
16490
16570 BALES
16750
16820
16720
16750 BALES
16820
16820
16820
16820 BALES
4819
4865
4805
4811 BBL
4888
4923
4867
4872 BBL
4994
5020
4975
4987 BBL
4948
4982
4930
4952 BBL
426.4
429.9
421.8
424.3 KGS
436
439.5
430.3
433.6 KGS
445
445.5
441
442.6 KGS
31602
31710
31411
31666 GRMS
31980
32066
31801
31936 GRMS
32360
32360
32351
32356 GRMS
25250
25339
25140
25303 GRMS
31491
31549
31250
31482 GRMS
3153
3205
3153
3197 GRMS
3163
3178
3141
3158 GRMS
976
987.4
975
982.1 KGS
962.3
973.9
962.2
968.9 KGS
1434
1473
1434
1464 KGS
1485
1538
1485
1527 KGS
1457.5
1495
1457.5
1481 KGS
120.9
121
120
121 KGS
120.8
121.75
120.15
121.4 KGS
120.7
120.95
120
120.9 KGS
121
121.2
120.4
120.7 KGS
1467.4
1478
1420.2
1432 KGS
1456.4
1471.8
1421
1426.9 KGS
30780
30850
30660
30720 MT
Traded
Quantity
0
0
245000
25000
121000
24000
33000
9000
77823000
4246000
80000
14843000
786000
29000
4000
2000
0
113000
14000
3000
2000
9900000
2710000
220000
1579000
42000
2000
9000
89000
0
6000
2356000
1192000
3720000
210000
70000
188000
109000
390000
120000
82000
24000
2000
Traded
Value
(` Lacs)
0
0
279.15
28.65
137.85
27.46
360.2
102.01
344366.3
18981.54
360.15
65671.33
3511.63
131.8
705.43
293.71
4.21
5445.31
703.44
129.8
113.82
4211.04
1180.17
97.4
49895.09
1342.49
64.71
297.02
2785.45
0.51
197.36
1158.23
578.14
543.71
31.93
10.37
226.54
131.65
470.12
144.95
1194.43
350.26
556.3
203
951.5
956
950
960
717.5
694.9
685.6
739.75
62476
63880
65320
62682
62490
64050
65362
62370
64000
65494
3313
3404
3375
110.35
111
109.1
111.05
204
955.1
958.3
955
961.8
724
694.9
694
739.75
62800
64256
65460
62984
62833
64250
65606
62811
64250
65697
3313
3404
3375
110.85
111.35
110.75
111.45
199
944
953
945
953.7
714.2
687.5
685.6
739.75
61908
63330
64767
61522
61930
63357
64786
61920
63368
64767
3313
3404
3375
110.15
110.6
109.1
110.6
199.8
954.2
955.7
952.6
959
719.5
693
691.2
739.75
62492
63919
65307
62396
62504
63932
65216
62501
63929
65319
3313
3404
3375
110.8
111
110.5
111.05
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
906000
26000
3000
12000
3000
2100000
1560000
1200000
0
1920000
58000
2000
0
593000
28000
1000
160000
13000
1000
0
0
0
107000
26000
210000
65000
1830.68
244.58
23.89
116.89
24.9
150.84
107.95
82.83
0
1198445
37124.85
976.95
1.87
370063.5
18077.89
691.7
100146.1
8124.65
668
0
0
0
118.19
28.83
231.75
72.17
Open(`)
High(`)
Low(`)
Close(`)
UOM
456
456
456
456 KGS
460.75
460.75
460.75
460.75 KGS
116.25
116.25
116.25
116.25 KGS
115.6
115.6
115.6
115.6 KGS
115.55
115.55
115.55
115.55 KGS
116.15
116.15
116.15
116.15 KGS
5841
5841
5841
5841 BBL
1081.1
1089
1068
1070.7 KGS
1124
1131
1111
1116.3 KGS
445.65
445.85
445.05
445.3 KGS
450
450
449.45
449.65 KGS
453.5
453.6
453.5
453.55 KGS
446
446.2
445.1
445.35 KGS
450.85
450.85
449.5
449.7 KGS
453.35
453.35
453.2
453.3 KGS
Traded
Quantity
0
0
10000
5000
2000
0
0
73000
15000
1848000
110000
3000
395000
27000
1000
Traded
Value
(` Lacs)
0
0
11.63
5.78
2.31
0
0
791.58
169.43
8232.34
494.86
13.61
1759.69
122.58
3.4
17050
17340
17210
4845
4905
5008
4952
424.4
425
440
31585
32346
31984
25183
31472
3190
3147
1031
1018.3
1466
1515
1542
124.8
124.6
124.8
124.95
1523.3
1513
31350
31240
186.8
982.9
986.8
981.1
985.4
690.1
689
723.1
739.75
61342
62723
64094
61283
61366
62681
64061
61350
17080
17430
17230
4850
4906
5018
4952
427.2
435.3
441
31620
32351
31989
25239
31472
3190
3151
1033
1028.8
1477
1515
1542
124.9
124.8
125
124.95
1523.3
1513
31350
31240
188.2
983.3
986.8
982.7
986
691
691.5
723.3
739.75
61392
62785
64211
61283
61405
62813
64183
61448
16980
17280
17130
4845
4900
5007
4952
422.4
425
434
31585
32346
31984
25183
31386
3190
3146
1024.9
1014
1466
1505
1532
124.7
124.6
124.8
124.95
1471
1474.9
30560
31240
186.6
982
986.8
981.1
985.4
684
684.1
720.2
739.75
61220
62683
63909
61283
61242
62681
64061
61250
17000
17290
17150
4847
4904
5011
4952
423.9
431.5
437.5
31616
32349
31987
25219
31427
3190
3150
1028.7
1018.9
1471
1507.5
1537
124.8
124.7
124.9
124.95
1474.9
1479.1
30660
31240
187.9
982.9
986.8
982.2
985.7
685.7
688.6
722
739.75
61347
62751
64078
61283
61375
62793
64158
61378
BALES
BALES
BALES
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
9000 1575.59
8000 1407.65
6000 1026.43
10000
489.61
1000
29.42
0
15.03
0
0
10910000 4642.84
1520000
659.68
710000
310.83
40000 1264.37
2000
64.7
2000
63.97
0
12.1
8000
245.09
0
0.03
0
4.32
2224000 1144.12
728000
370.8
420000
61.77
90000
13.57
20000
3.07
30000
37.44
2000
2.49
30000
37.47
5000
6.25
39000
574.79
9000
139.49
0
113.35
0
3.12
90000
168.67
7000
68.81
0
0
1000
11.79
0
1.97
2100000
144.36
960000
66.13
600000
43.32
0
0
50000 30909.94
2000 1016.19
0
211.46
0
0
21000 12761.02
2000 1258.35
0
131.51
8000 5017.51
62774
64140
3313
3302
3375
113.55
113.6
114.05
113.5
62819
64212
3313
3302
3375
113.6
113.6
114.05
113.5
62695
64108
3313
3302
3375
113.5
113.6
114.05
113.5
62799
64162
3313
3302
3375
113.55
113.6
114.05
113.5
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1000
0
0
0
0
18000
1000
10000
0
640.23
94.29
0
0
0
20.44
1.14
11.41
0
Open(`)
High(`)
Low(`)
Close(`)
UOM
456
456
456
456 KGS
460.75
460.75
460.75
460.75 KGS
114.75
114.8
114.7
114.75 KGS
115.1
115.6
115.1
115.4 KGS
115.05
115.05
114.7
114.8 KGS
115.4
115.4
115.4
115.4 KGS
5841
5841
5841
5841 BBL
1060
1069
1056.1
1059.9 KGS
1086.5
1095.5
1084.9
1091.6 KGS
438.4
438.8
437.65
438.05 KGS
442.85
442.9
442
442.4 KGS
446.45
446.45
446.45
446.45 KGS
438.4
439.3
437.65
438.05 KGS
443.35
443.55
442
442.3 KGS
446.4
446.75
446.4
446.45 KGS
17150
17230
17120
17160 BALES
17400
17450
17330
17380 BALES
17600
17760
17590
17620 BALES
4980
4982
4975
4976 BBL
5031
5033
5029
5032 BBL
5063
5063
5063
5063 BBL
5131
5131
5131
5131 BBL
5170
5170
5170
5170 BBL
426
427.5
424.7
425.3 KGS
434.1
435.6
432.5
432.8 KGS
441
441
438.2
439.6 KGS
31285
31353
31281
31336 GRMS
31701
31712
31684
31696 GRMS
32005
32011
32005
32008 GRMS
24952
24997
24920
24978 GRMS
31108
31161
31093
31148 GRMS
3189
3189
3165
3166 GRMS
3121
3126
3116
3124 GRMS
Traded
Quantity
0
0
30000
15000
14000
1000
0
32000
10000
1581000
187000
1000
421000
42000
2000
15000
3000
1000
34000
1000
0
0
0
6130000
2900000
140000
114000
5000
2000
2000
24000
0
3000
Traded
Value
(` Lacs)
0
0
34.43
17.31
16.07
1.15
0
335.51
104.62
6928.76
827.59
4.46
1842.92
185.87
7.81
2495.04
509.15
105.89
1677.7
55.35
0
5.13
5.17
2613.02
1259.37
61.56
3570.81
158.48
64.02
75.4
753.5
1.11
80.41
1030
1020
1479.5
1560
1510.5
126.6
126.5
126.8
126.6
1437.5
1435
31480
31850
196.4
971.3
976.2
970
977.4
716
671.1
674.1
739.75
721
58149
59415
60640
58632
58180
59506
60706
58320
59350
60675
3313
3302
3274
3430
114.15
114.65
114.3
114.9
1042
1028
1487
1560
1524
126.7
126.7
126.8
126.6
1469.8
1449
31550
31850
196.9
972.4
977.8
971.4
977.8
716
679.8
677.5
739.75
721
58199
59494
60750
58632
58234
59525
60832
58320
59590
60848
3313
3302
3274
3430
114.4
114.85
114.35
114.95
1030
1020
1478
1550
1510.5
126.35
126.25
126.45
126.6
1432.3
1428
31450
31820
196.4
970.5
976.2
970
977.4
713.6
671.1
674.1
739.75
721
57801
59363
60640
58632
58036
59121
60706
57500
59298
60675
3313
3302
3274
3430
114.15
114.65
114.3
114.7
1036.8
1022.5
1480
1556.5
1518
126.5
126.4
126.55
126.6
1445.7
1441.3
31510
31830
196.6
971.5
976.8
970.8
977.6
715.6
673.5
676.2
739.75
721
58165
59456
60709
58632
58197
59488
60813
58200
59496
60810
3313
3302
3274
3430
114.4
114.75
114.3
114.8
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2328000 1208.41
776000
397.34
780000
115.62
80000
12.45
70000
10.63
56000
70.83
5000
6.32
85000
107.59
5000
6.33
93000 1342.14
37000
530.18
0
103.92
0
19.1
49000
95.85
4000
34
1000
9.77
1000
8.74
0
1.96
540000
38.63
540000
36.37
90000
6.09
0
0
0
0
64000 37322.58
3000 1800.72
0
127.49
0
0
25000 14567.67
2000 1025.59
0
97.26
8000 4676.99
1000
443.53
0
71.1
0
0
0
0
0
0
0
0
18000
20.58
4000
4.59
40000
45.73
20000
22.96
Open(`)
High(`)
Low(`)
Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
469.75
474.5
113.45
114.05
113.35
114.1
6078
1058
1093
440
444.9
449.25
439.7
443.9
449.1
16760
17140
17360
5038
5085
5137
5224
5177
448.3
456.5
465.7
31186
31570
31917
24851
30968
3115
3102
982
972.9
1422
1459
1492.5
127
127
127.1
127.15
1430
1435.2
32500
32930
194.2
469.75
474.5
114.2
114.3
114.15
114.7
6078
1070
1102.8
444.2
448.15
451.7
444.2
447.9
451.6
16910
17200
17430
5070
5119
5161
5228
5190
448.9
457.8
465.7
31370
31760
32103
24934
31160
3159
3112
990
977.9
1430
1466
1502.5
127.75
127.7
127.95
127.9
1454.8
1457.5
32890
33380
194.2
469.75
474.5
113.15
113.6
113.1
113.75
6078
1052
1090
439.85
444.2
448.2
439.7
443.9
448.1
16760
17070
17240
5012
5065
5107
5175
5150
438
446.7
453.1
31170
31565
31917
24825
30950
3115
3100
979
967.5
1412
1448
1484.5
126.5
126.55
126.65
126.75
1427.6
1433.5
32230
32720
186.7
469.75
474.5
113.6
114.05
113.6
114.15
6078
1066.1
1099.2
443.75
447.7
451.45
443.7
447.55
451.05
16800
17090
17330
5060
5110
5154
5207
5173
444.1
451.9
457.8
31348
31707
32029
24922
31140
3135
3110
986
973.5
1415.5
1450
1493
127.45
127.3
127.6
127.45
1446.4
1448.4
32810
33260
187.2
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
0
0
2515000
135000
446000
32000
0
111000
30000
57935000
2985000
84000
9581000
720000
22000
12000
2000
1000
1130000
32000
4000
3000
1000
45470000
11220000
1980000
1912000
150000
32000
25000
566000
0
14000
3620000
1120000
4260000
2040000
80000
4814000
435000
11235000
745000
176000
13000
3000
1000
10000000
0
0
2856.88
153.92
506.54
36.53
0
1172.32
323.3
255868
13311.5
377.92
42308.81
3210.46
100.04
1966.32
347.12
147.42
56992.89
1644.58
215.56
140.47
51.73
20158.29
5075.33
908.52
59751.3
4744.85
1024.07
791.36
17576.41
1.22
439.42
1784.18
545.26
604.42
296.62
11.94
6120.4
553.05
14302.53
947.75
2538.02
182.3
1042.47
363.02
19033.52
196.4
958.4
965.5
957
964
746
705
701
717.55
721
57749
59121
60550
57499
57729
59144
60536
57719
59099
60600
3313
3302
3274
3327
112.9
113.55
113.2
113.5
196.6
960
966.3
960.7
965.9
774
730
729.9
717.55
721
58030
59350
60580
57499
58071
59390
60690
58070
59393
60900
3313
3302
3274
3327
113.9
114.35
113.95
114.3
190.1
949.6
956
949.7
955.3
742.1
699
701
717.55
721
57523
58853
60250
57288
57555
58910
60300
57564
58925
60300
3313
3302
3274
3327
112.8
113.25
112.8
113.25
190.3
953.5
958.7
954.4
957.7
767.5
724.5
724.6
717.55
721
57864
59211
60443
57412
57908
59264
60639
57918
59253
60612
3313
3302
3274
3327
113.6
113.95
113.5
114.1
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
696000
207000
17000
74000
4000
16950000
6990000
3630000
0
0
1122000
38000
0
0
361000
21000
1000
103000
7000
1000
0
0
0
0
1390000
204000
2530000
215000
1344.79
1974.17
161.22
709.67
36.5
1293.92
500.43
260.57
0
0
648434.1
22736.45
181.33
8.04
208604.3
12269.29
375.18
59791.95
4417.88
322.57
0
0
0
0
1574.03
231.7
2865.24
244.53
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mild Steel I
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
456
456
456
456 KGS
Feb-13
460.75
460.75
460.75
460.75 KGS
Feb-13
114
114.25
114
114.1 KGS
Mar-13
114.9
114.9
114.9
114.9 KGS
Feb-13
113.9
114.1
113.9
114.05 KGS
Mar-13
114.45
114.45
114.45
114.45 KGS
Feb-13
1101
1129.9
1100
1128.5 KGS
Mar-13
1142
1165
1137.5
1160.5 KGS
Feb-13
443.9
444.75
443.45
444.3 KGS
Apr-13
447.75
449.15
447.75
448.6 KGS
Jun-13
451.7
451.7
451.7
451.7 KGS
Feb-13
443.7
444.75
443.3
444.25 KGS
Apr-13
448
449
447.8
448.7 KGS
Jun-13
451.5
452
451.5
451.8 KGS
Feb-13
16640
16740
16640
16730 BALES
Mar-13
16900
16920
16820
16900 BALES
Apr-13
16820
16820
16820
16820 BALES
Feb-13
4806
4818
4805
4815 BBL
Mar-13
4870
4873
4870
4872 BBL
May-13
4973
4988
4973
4983 BBL
Apr-13
4952
4952
4952
4952 BBL
Feb-13
426.7
426.7
420
421.3 KGS
Mar-13
436.1
436.1
429.7
430 KGS
Apr-13
441
441
440
440.5 KGS
Apr-13
31696
31721
31683
31718 GRMS
Jun-13
32050
32095
32050
32078 GRMS
Aug-13
32356
32356
32356
32356 GRMS
Feb-13
25310
25355
25281
25344 GRMS
Mar-13
31509
31549
31500
31537 GRMS
Feb-13
3178
3178
3178
3178 GRMS
Feb-13
3160
3165
3160
3164 GRMS
Apr-13
982.5
998
982.5
988.6 KGS
Mar-13
973
983.9
973
977.6 KGS
Feb-13
1464
1472
1462
1463 KGS
Mar-13
1500
1500
1486.5
1489.5 KGS
Apr-13
1537
1537
1522
1528.5 KGS
Feb-13
121
121.55
121
121.35 KGS
Mar-13
121.3
121.4
121.2
121.3 KGS
Feb-13
121.05
121.55
121
121.25 KGS
Mar-13
121.05
121.5
121.05
121.3 KGS
Feb-13
1446
1475
1443.2
1470 KGS
Mar-13
1450
1469.7
1443
1461.5 KGS
Feb-13
30750
30750
30580
30670 MT
Traded
Quantity
0
0
40000
10000
27000
0
72000
12000
2312000
236000
1000
589000
53000
2000
4000
3000
0
3000
1000
1000
0
4260000
680000
20000
72000
6000
0
1000
7000
0
0
3380000
644000
1180000
300000
30000
27000
3000
100000
20000
27000
9000
1000
Natural Gas
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Feb-13
Mar-13
May-13
Jul-13
Feb-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
198.1
954.2
955.7
952
960.3
685.7
693.8
718
739.75
62587
63989
65330
62396
62585
63814
65390
62579
63873
65386
3313
3404
3375
110.85
111.45
110.85
111.05
198.5
954.2
955.7
955
960.3
693.4
694.6
719.9
739.75
62599
64019
65408
62396
62630
64050
65425
62634
64066
65418
3313
3404
3375
111
111.45
111
111.05
197.1
954.2
955.7
952
958
680.5
688.5
715.3
739.75
62515
63949
65330
62396
62525
63814
65348
62504
63851
65343
3313
3404
3375
110.85
111.1
110.85
111.05
197.6
954.2
955.7
953
959.2
691.9
693.2
718.5
739.75
62582
64005
65363
62396
62600
64031
65378
62600
64035
65397
3313
3404
3375
110.95
111.2
110.9
111.05
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
200000
0
0
3000
0
2700000
1110000
720000
0
29000
1000
0
0
15000
1000
0
5000
1000
0
0
0
0
17000
5000
25000
0
Traded
Value
(` Lacs)
0
0
45.65
11.49
30.8
0
803.23
135.07
10265.35
1057.99
4.52
2614.78
235.32
6.78
643.46
422.07
0
134.72
24.36
24.91
0
1800.73
293.7
8.81
2282.44
192.47
0
32.65
230.1
0.03
15.53
1675.49
315.14
172.92
44.7
4.59
32.71
3.64
121.15
24.26
393.91
131.17
193.19
394.84
2.39
0
25.73
3.84
186.47
76.73
51.7
0
18412.07
614.26
58.83
0
9358.45
700.82
49.03
3405.41
391.69
24.84
0
0
0
18.86
5.56
27.72
0
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
483.75
483.75
483.75
483.75 KGS
Feb-13
488.75
488.75
488.75
488.75 KGS
Feb-13
113.6
113.7
113.5
113.65 KGS
Mar-13
114.15
114.2
114.15
114.2 KGS
Apr-13
114.65
114.85
114.65
114.8 KGS
Feb-13
113.95
113.95
113.5
113.65 KGS
Mar-13
114.05
114.2
114
114.05 KGS
Apr-13
113.65
114.2
113.65
113.95 KGS
Feb-13
6273
6273
6064
6122 BBL
Mar-13
6078
6078
6078
6078 BBL
Feb-13
1064.9
1079.7
1062.5
1073.6 KGS
Mar-13
1098.9
1115
1098.9
1111.3 KGS
Feb-13
444
444.15
442.9
443.9 KGS
Apr-13
448
448.3
446.9
448 KGS
Jun-13
451.05
451.7
450.65
451.4 KGS
Feb-13
443.1
445
442.85
443.9 KGS
Apr-13
447.1
448.15
446.25
447.95 KGS
Jun-13
452.4
452.4
449.15
450.95 KGS
Feb-13
16840
16910
16730
16890 BALES
Mar-13
17100
17160
17020
17150 BALES
Apr-13
17290
17400
17290
17360 BALES
May-13
17630
17630
17630
17630 BALES
Feb-13
5070
5079
5064
5076 BBL
Mar-13
5118
5127
5114
5123 BBL
Apr-13
5168
5168
5158
5163 BBL
May-13
5190
5205
5187
5198 BBL
Jun-13
5227
5236
5227
5230 BBL
Feb-13
444.9
448
444.9
446 KGS
Mar-13
454.7
456.5
453.2
453.9 KGS
Apr-13
462
463
460
460.6 KGS
May-13
462.1
468.4
462.1
467.5 KGS
Apr-13
31315
31414
31303
31385 GRMS
Jun-13
31740
31783
31723
31760 GRMS
Aug-13
32067
32131
32067
32098 GRMS
Feb-13
24937
24989
24889
24957 GRMS
Mar-13
25090
25225
25077
25221 GRMS
Mar-13
31100
31213
31078
31177 GRMS
Feb-13
3190
3190
3121
3168 GRMS
Mar-13
3130
3185
3130
3154 GRMS
Feb-13
3108
3121
3106
3119 GRMS
Mar-13
3135
3151
3135
3145 GRMS
Apr-13
987.5
996
986
994.8 KGS
Mar-13
976
982.3
972.6
981.5 KGS
Traded
Quantity
0
0
250000
20000
15000
83000
4000
2000
1000
0
117000
20000
9408000
1005000
31000
2313000
251000
4000
16000
7000
1000
0
252000
10000
2000
1000
0
20240000
4810000
610000
190000
607000
49000
7000
11000
1000
413000
0
0
7000
1000
3212000
1240000
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Mar-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
1418.5
1454
1495
127.3
127.6
127.15
127.5
127.55
127.75
1443.7
1445
1451
32650
33200
186.4
190.4
953.3
960.8
966.3
954
961.4
962.5
765.2
719.2
722.9
717.55
721
57851
59250
60448
57001
58000
57800
59014
60555
57840
59190
60210
3313
3302
3274
3327
113.4
114
113.65
113.45
114
1423
1459
1495
127.8
127.6
127.45
127.9
127.65
127.75
1471.8
1467
1469.5
33090
33490
188.1
191.4
956
962.4
968
955.9
967.8
962.5
769.6
727.9
727
717.55
721
57973
59320
60603
57412
58000
57998
59370
60700
58000
59358
60700
3313
3302
3274
3327
113.85
114.2
114.5
113.9
114.2
1413
1450
1481
127.3
127.25
127.15
127.4
127.45
127.5
1441.2
1438.8
1448.1
32650
33200
186.3
189.6
952.9
960
966.1
951.5
961.4
959.5
760
719.2
719.9
717.55
721
57755
59097
60448
56543
58000
57730
59010
60451
57715
59091
60210
3313
3302
3274
3327
113.4
113.9
113.65
113.45
114
1419.5
1455.5
1488.5
127.65
127.45
127.25
127.75
127.55
127.6
1467.2
1460.9
1464.4
33040
33400
187.2
190.4
955.3
961.2
967
955.1
965.4
960.8
763.3
720.4
720.9
717.55
721
57918
59261
60530
56985
58000
57946
59315
60632
57950
59294
60661
3313
3302
3274
3327
113.8
114.05
114.35
113.85
114.15
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3290000
2910000
490000
777000
35000
9000
1660000
175000
20000
223000
24000
24000
3000
1000
2350000
179000
69000
3000
2000
28000
2000
1000
7380000
2130000
1110000
0
0
216000
11000
0
0
0
78000
4000
0
24000
2000
0
0
0
0
0
291000
29000
12000
420000
20000
Zinc Mum
Apr-13
113.8
113.8
113.8
113.8 KGS
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
498.25
498.25
498.25
498.25 KGS
Feb-13
503.5
503.5
503.5
503.5 KGS
Feb-13
113.95
114.3
112.6
114.25 KGS
Mar-13
114.4
114.85
113.35
114.5 KGS
Apr-13
115
115
114.05
114.25 KGS
Feb-13
113.8
114.3
112.6
114.2 KGS
Mar-13
114.3
114.75
113.35
114.5 KGS
Apr-13
115.35
115.35
114
114.65 KGS
Mar-13
6078
6078
6078
6078 BBL
Feb-13
1032.1
1053
1011
1049.3 KGS
Mar-13
1063
1092
1048
1088.4 KGS
Feb-13
450.8
452.8
448.3
451 KGS
Apr-13
454
455.3
452.1
454.95 KGS
Jun-13
458.1
459
456.3
458.65 KGS
Feb-13
451.5
451.5
448.35
450.95 KGS
Apr-13
454.65
455.9
452.4
454.85 KGS
Jun-13
457.6
458.2
455.75
458 KGS
Feb-13
16500
16640
16500
16630 BALES
Mar-13
16830
16920
16760
16900 BALES
Apr-13
17100
17140
17040
17090 BALES
May-13
17150
17150
17150
17150 BALES
Feb-13
5159
5198
5151
5193 BBL
Mar-13
5201
5238
5193
5234 BBL
Apr-13
5233
5272
5228
5267 BBL
May-13
5283
5320
5238
5310 BBL
Jun-13
5286
5333
5286
5321 BBL
Feb-13
451.4
451.9
446.6
448.2 KGS
Mar-13
461.2
466
455.5
456.7 KGS
Apr-13
466.7
469.3
462
463.3 KGS
May-13
471
472
467.4
470 KGS
Apr-13
31652
31652
31412
31436 GRMS
Jun-13
31967
32029
31851
31892 GRMS
Aug-13
32325
32379
32200
32309 GRMS
Feb-13
24990
25072
24940
24954 GRMS
Mar-13
25230
25322
25230
25245 GRMS
Mar-13
31210
31339
31149
31163 GRMS
Apr-13
31500
31750
31440
31456 GRMS
Feb-13
3160
3162
3153
3158 GRMS
Mar-13
3177
3177
3177
3177 GRMS
Feb-13
3120
3129
3110
3113 GRMS
Traded
Quantity
0
0
6810000
585000
150000
1026000
64000
14000
0
413000
36000
79933000
3612000
111000
11411000
607000
15000
13000
3000
1000
0
1326000
59000
9000
5000
3000
34650000
9640000
740000
190000
2141000
94000
8000
37000
2000
579000
40000
0
0
69000
Gold Petal MUM

Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
3151
945
929.9
1378
1413
1455
129.4
129.7
129.15
129.55
129.5
129
1405
1409
1415
32790
33260
183.6
186.7
970.7
975
975.2
970.2
973.5
978.5
744
695
698
717.55
721
58200
59841
60980
58000
58852
58058
59551
61000
58090
59390
60750
3214
3203
3274
3327
113.2
114
3158
950
932.7
1382
1416
1458
129.8
129.7
129.55
129.75
129.75
129
1457.7
1460
1453.8
32990
33460
187.9
190.6
971.3
975.1
976
971.2
976
984.8
752.7
704.9
706.5
717.55
721
58424
59841
60992
58900
58852
58451
59758
61050
58440
59777
61027
3214
3203
3274
3327
113.25
114
3143
939
921.3
1365
1397
1435.5
126.85
127.1
127.3
126.85
127.15
127.4
1405
1407.5
1412.1
32740
33140
181.9
185
958
965
971.6
958.5
966
972
744
692
697.1
717.55
721
57768
59100
60531
57500
58852
57801
59121
60470
57812
59126
60500
3214
3203
3274
3327
111.7
112.45
3144
947.7
930.2
1376
1407
1443.5
127.7
127.8
127.75
127.75
128.05
128
1438.5
1439.7
1440.1
32970
33390
182.6
185.6
963.2
967.2
972.4
963.8
967.4
975.7
748
696.3
705.6
717.55
721
57983
59296
60802
57952
58852
58006
59324
60642
58007
59336
60626
3214
3203
3274
3327
112.25
112.95
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2000
3784000
1604000
7950000
5240000
140000
7612000
497000
46000
25575000
1725000
245000
570000
75000
13000
3000
1000
14040000
1036000
390000
17000
4000
175000
4000
2000
12180000
9870000
6270000
0
0
2029000
67000
1000
0
0
561000
22000
1000
158000
10000
1000
0
0
0
0
2426000
126000
Zinc Mini BHIW

Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Feb-13
Mar-13
Apr-13
114.85
113.2
113.75
113.6
114.85
113.35
113.75
113.6
113.05
111.7
112.45
113.05
113.45
112.2
112.9
113.45
KGS
KGS
KGS
KGS
22000
6395000
305000
25000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
513.25
513.25
513.25
513.25 KGS
Feb-13
503.5
503.5
503.5
503.5 KGS
Feb-13
115.5
115.55
112.05
112.15 KGS
Mar-13
116
116.05
112.85
112.95 KGS
Apr-13
116.65
116.65
113.65
114.1 KGS
Feb-13
115.4
115.55
112
112.15 KGS
Mar-13
116.2
116.2
112.85
112.95 KGS
Apr-13
116.5
116.5
113.6
114.2 KGS
Mar-13
6149
6149
6149
6149 BBL
Feb-13
1038
1040
1026
1031.6 KGS
Mar-13
1070
1072
1062.5
1067.8 KGS
Feb-13
445.95
447.8
440.3
440.5 KGS
Apr-13
451
452.35
445
445.25 KGS
Jun-13
456.05
456.4
449.65
449.95 KGS
Feb-13
445.9
447.7
440.3
440.55 KGS
Apr-13
450.75
452.1
445
445.3 KGS
Jun-13
455.3
456.25
449.9
450.4 KGS
Feb-13
16570
16620
16500
16510 BALES
Mar-13
16960
16960
16800
16810 BALES
Apr-13
17430
17430
17100
17130 BALES
May-13
17370
17410
17370
17390 BALES
Feb-13
5179
5209
5122
5146 BBL
Mar-13
5231
5246
5167
5191 BBL
Apr-13
5278
5280
5205
5229 BBL
Jun-13
5338
5338
5270
5282 BBL
May-13
5290
5290
5240
5264 BBL
Feb-13
441.5
442.6
434.2
435.9 KGS
Mar-13
449.9
451.8
443.5
445 KGS
Apr-13
459
459.5
452
453.6 KGS
May-13
464
465
458
462.1 KGS
Apr-13
31484
31507
31392
31407 GRMS
Jun-13
31923
31925
31801
31819 GRMS
Aug-13
32279
32280
32160
32202 GRMS
Feb-13
24934
24950
24855
24870 GRMS
Mar-13
25220
25220
25157
25164 GRMS
Mar-13
31194
31232
31090
31124 GRMS
Traded
Quantity
0
0
13160000
545000
185000
2631000
156000
35000
0
329000
39000
85223000
6272000
153000
12680000
846000
33000
11000
4000
1000
0
2027000
109000
10000
6000
1000
48580000
12440000
810000
610000
2088000
126000
16000
25000
2000
536000
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
31510
3141
3169
3117
3151
931
908.5
1379
1410
1445
127.25
127.45
127.3
127
127.55
127
1411
1415.3
1410.5
32950
33800
33470
184.5
187.4
970.6
976.4
982
970
975
981
824.4
830.5
846
717.55
721
58300
59800
61102
58259
58501
58275
59625
61000
58263
59690
60950
3214
31549
3141
3193
3123
3151
931.5
911
1380
1410
1445
127.35
127.6
127.5
127.35
127.75
127
1414.5
1422.1
1420.5
32950
34400
33530
187.5
190.1
973.5
977
982
971.4
975
981
860.4
861.5
876.4
717.55
721
58964
60299
61585
58321
59498
58977
60318
61510
58970
60286
61520
3214
31420
3136
3169
3107
3140
921
900.1
1366
1400
1437
125.45
125.8
126
125.5
125.95
126.3
1395.6
1404.8
1407
32600
33800
33260
183.6
186.4
950
956.8
965
950.4
956.1
965
821
828.6
843
717.55
721
58300
59685
60922
57801
58406
58275
59625
60950
58263
59690
60950
3214
31432
3139
3181
3109
3145
923
902.2
1369
1401.5
1441
125.65
126
126.35
125.7
126.1
126.55
1401.5
1411.2
1412.5
32760
33930
33370
186.9
189.5
951.2
957.7
965.7
951.2
959.8
967.1
859.7
861.1
876.4
717.55
721
58743
60113
61376
58078
58955
58754
60093
61407
58759
60123
61351
3214
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
72000
0
0
26000
1000
3276000
1432000
3560000
1240000
60000
3774000
284000
32000
13340000
1095000
210000
340000
98000
10000
3000
1000
1000
13790000
1569000
882000
46000
5000
291000
16000
4000
40290000
18840000
16110000
0
0
1665000
71000
1000
0
0
472000
19000
1000
136000
8000
1000
0
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
3203
3274
3227
111.3
112.3
112.4
111.55
112.15
112.1
3203
3274
3227
111.5
112.3
112.65
111.6
112.15
112.3
3203
3274
3227
109.5
110.4
110.75
109.5
110.35
111
3203
3274
3227
109.55
110.5
111.4
109.55
110.35
111.85
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
2806000
170000
24000
6165000
455000
45000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
513.25
513.25
513.25
513.25
Feb-13
518.5
518.5
518.5
518.5
Feb-13
110.2
110.45
109.3
109.45
Mar-13
111.15
111.25
110.15
110.35
Apr-13
111.75
112.15
111.05
111.65
Feb-13
110.4
110.45
109.3
109.45
Mar-13
111
111.2
110.2
110.3
Apr-13
112.35
112.95
111.2
111.35
Mar-13
6007
6018
5988
6009
Apr-13
6044
6044
6044
6044
Feb-13
1038.5
1064.8
1035.5
1061.4
Mar-13
1074.6
1106.5
1074.6
1101.9
Apr-13
1119.9
1153.8
1117.9
1149.6
May-13
1149
1189.4
1149
1186.4
Feb-13
438.5
439
436.1
436.3
Apr-13
443.5
444.05
441.5
441.65
Jun-13
448.1
448.75
446.5
446.65
Feb-13
438.6
439
436.15
436.3
Apr-13
443.5
444
441.6
441.7
Jun-13
448.2
448.95
446.5
447.25
Feb-13
16650
16680
16550
16560
Mar-13
16800
16950
16800
16830
Apr-13
16990
17350
16990
17120
May-13
17400
17400
17350
17380
Feb-13
5161
5175
5144
5157
Mar-13
5206
5216
5187
5199
Apr-13
5237
5252
5225
5237
May-13
5284
5286
5261
5269
Jun-13
5298
5311
5287
5293
Feb-13
448.5
452.5
448.4
449.7
Mar-13
461
461.3
458.5
459.5
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
Traded
Quantity
0
0
8050000
490000
50000
1745000
88000
29000
3000
0
878000
141000
12000
11000
47204000
3378000
53000
7849000
692000
9000
17000
8000
1000
0
8874000
704000
15000
4000
3000
25100000
11520000
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Apr-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
468
481
31306
31728
32124
24850
25164
30965
31301
3152
3184
3103
3133
925.1
906.9
1345
1378
1407
124.05
124.05
124
124
124.25
124.5
1344.9
1351
1351
32300
33090
33630
193.4
195.5
951.1
957.3
962.3
951
959.8
963
835
822
827.8
732.1
739.1
742.65
59460
60798
62100
468.5
481
31499
31850
32214
24909
25200
31140
31488
3161
3184
3111
3140
926.8
906.9
1345
1378
1407
124.2
124.5
124.55
124.2
124.5
124.5
1346.3
1357.1
1353
32300
33090
33740
196.6
199
953.3
960
964.8
953.3
959.8
963.1
835
826.4
830
732.1
739.1
742.65
59649
60987
62232
466.1
470.5
31275
31680
32066
24816
25112
30965
31290
3146
3184
3100
3130
910.5
891
1308.5
1340
1376.5
123.5
123.8
124
123.5
123.9
124.05
1301
1311
1309.4
31870
32600
33300
193.4
195.5
939
947
953.8
939.6
946
955
808
799
803.3
732.1
739.1
742.65
59322
60664
62025
467.8
474.2
31351
31771
32135
24888
25146
31093
31370
3150
3184
3110
3139
912.4
892.1
1313
1344
1389.5
123.55
123.9
124.05
123.6
124
124.25
1314.1
1323.9
1320.2
31940
32660
33340
195.7
198
940.5
948.5
957.6
940.8
948
956.1
813.4
804.3
806.9
732.1
739.1
742.65
59432
60774
62153
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2680000
1680000
8826000
206000
34000
43000
8000
1601000
492000
0
0
49000
24000
4552000
1180000
7280000
3670000
90000
4144000
219000
30000
10235000
680000
25000
958000
108000
56000
2000
1000
1000
16334000
2076000
1169000
51000
4000
363000
12000
4000
22530000
14460000
12810000
0
0
0
896000
36000
0
Silver 1000 DEL

Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
58990
59696
59460
60805
62045
59487
60799
62149
3214
3203
3375
3274
3227
109.75
110.3
110.6
109.7
110.2
111
58990
59698
59665
60994
62222
59655
60989
62240
3214
3203
3375
3274
3227
110.1
110.8
111.1
110.1
110.75
111
58990
59211
59336
60694
61960
59325
60701
62000
3214
3203
3375
3274
3227
109.3
110.05
110.6
109.25
110.05
111
58990
59463
59448
60806
62061
59450
60803
62028
3214
3203
3375
3274
3227
109.4
110.1
110.9
109.4
110.2
111
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
249000
11000
0
69000
5000
0
0
0
0
0
0
2549000
69000
6000
7010000
185000
5000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
513.25
513.25
513.25
513.25
Feb-13
518.5
518.5
518.5
518.5
Feb-13
110
110.8
109.85
110.3
Mar-13
111
111.4
110.75
110.95
Apr-13
111.9
111.9
111.9
111.9
Feb-13
110.3
110.75
109.85
110.3
Mar-13
111
111.5
110.8
111.15
Apr-13
112
112.55
111.65
112.05
Mar-13
6077
6098
6074
6083
Apr-13
6046
6046
6046
6046
Feb-13
1069.8
1077
1062.1
1073.4
Mar-13
1100
1108
1092.4
1103.4
May-13
1204.9
1210.9
1192
1206
Apr-13
1149
1180
1149
1156.2
Feb-13
436.35
439.8
436.1
438.4
Apr-13
441.8
444.8
441.35
443.55
Jun-13
446.8
449.55
446.3
448.3
Feb-13
436
439.75
436
438.4
Apr-13
441
444.8
441
443.5
Jun-13
447.4
449
446.3
448.55
Feb-13
16640
16700
16600
16610
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
Traded
Quantity
0
0
13535000
320000
5000
3201000
86000
10000
4000
0
461000
107000
3000
2000
69098000
3984000
123000
10727000
925000
15000
33000
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Jul-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
16990
17310
17570
5190
5233
5269
5301
5374
5342
445.7
451
456
462
30910
31315
31714
24630
24956
30682
30935
3109
3150
3067
3100
911
888.1
1310
1340
1371.5
127.5
127.5
127.65
127.5
127.65
127.7
1308.8
1320.1
1311.1
31720
32410
33100
187.9
189.3
939
946.6
955
939
17000
17320
17570
5235
5279
5320
5349
5406
5379
446.3
452
457.3
464
30963
31369
31739
24640
24956
30738
30980
3111
3158
3074
3105
916
891
1316
1345.5
1376.5
128.85
129
128.95
128.9
129.1
129
1308.9
1320.1
1311.5
31850
32580
33190
187.9
189.3
955.2
962
963.5
955
16910
17240
17500
5175
5220
5264
5301
5360
5342
441.2
447.2
452.3
457.8
30830
31246
31646
24510
24786
30572
30848
3068
3135
3061
3093
899
875
1296
1325
1357
126.8
127
127.1
126.8
127.15
127.35
1269.4
1284.3
1276.5
31640
32370
32960
179
183.8
938.1
945.8
955
938
16930
17250
17520
5213
5257
5299
5325
5373
5363
442.9
448.8
453.9
459
30882
31305
31678
24525
24805
30623
30898
3081
3148
3065
3097
900.9
876.7
1299.5
1327.5
1361
128.65
128.8
128.65
128.75
128.85
128.65
1271.7
1284.7
1278.1
31680
32400
33020
181.5
185
954.7
961.2
958.9
954.6
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
25000
7000
1000
19866000
1486000
51000
7000
5000
1000
45960000
31870000
4330000
2100000
7874000
230000
15000
121000
17000
1579000
453000
0
0
74000
40000
3428000
1260000
7390000
5980000
220000
17143000
1552000
202000
53225000
4850000
220000
2137000
316000
28000
2000
2000
0
83576000
6743000
2938000
93000
3000
732000
Nickel Mini MUM

Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
946
945.8
820
802.6
808
754.05
739.1
742.65
58151
59546
60989
57502
59145
58450
59533
60971
58330
59650
61050
3214
3203
3274
3274
3227
111.8
112.35
112.65
111.75
112.3
112.9
961.9
966.6
835
824.6
823.9
754.05
739.1
742.65
58454
59840
61136
57899
59145
58490
59898
61199
58473
59898
61190
3214
3203
3274
3274
3227
112.95
113.5
114
113
113.5
114
944
945.8
820
802.6
808
754.05
739.1
742.65
57677
59081
60480
57000
59145
57710
59130
60424
57711
59125
60480
3214
3203
3274
3274
3227
111.5
112.05
112.6
111.5
112.2
112.9
960.8
965.1
831.2
821.9
822.2
754.05
739.1
742.65
57762
59159
60698
57329
59145
57789
59198
60539
57787
59192
60551
3214
3203
3274
3274
3227
112.55
113.2
113.75
112.6
113.25
113.8
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
24000
7000
8490000
5580000
3270000
0
0
0
1876000
101000
2000
0
0
525000
34000
2000
144000
14000
1000
0
0
0
0
0
9428000
352000
39000
29030000
940000
70000

Traded
Value
(` Lacs)
0
0
284.08
22.84
17.22
94.32
4.56
2.28
30.61
0
1257.94
219.65
41721.98
4497.32
139.85
10256.43
1122.06
15.78
2742.7
1136.9
91.03
4.41
12777.12
527.37
77.44
67.55
15.69
9043.78
2190.14
281.61
88.74
19041.57
1555.95
224.68
332.41
41.55
12856.18
6.1
0.41
230.57
20.63
1593.01
606.98
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
498.25
498.25
498.25
498.25
Feb-13
488.75
488.75
488.75
488.75
Feb-13
113.85
117.15
113.75
117
Mar-13
114.5
117.45
114.4
117.1
Apr-13
115.1
118
115
117.35
Feb-13
113.5
117.15
113.4
117
Mar-13
114.5
117.5
114.35
117.3
Apr-13
115
117.5
114.9
117.35
Feb-13
6076
6077
6035
6058
Mar-13
6078
6078
6078
6078
Feb-13
1082.9
1083.7
1055.3
1063.7
Mar-13
1119
1121.9
1095.2
1102.9
Feb-13
444.15
452.4
444.15
450.15
Apr-13
448.85
456.1
448.8
453.95
Jun-13
452.55
459.9
452.55
457.65
Feb-13
444.1
452.35
443.6
450.15
Apr-13
448.4
456
448.4
454
Jun-13
451.65
458.5
450.9
457.45
Feb-13
16880
16930
16740
16780
Mar-13
17150
17150
17020
17030
Apr-13
17350
17350
17270
17280
May-13
17630
17630
17630
17630
Feb-13
5084
5141
5080
5095
Mar-13
5131
5186
5125
5140
Apr-13
5189
5225
5163
5175
Jun-13
5257
5285
5224
5242
May-13
5229
5252
5202
5225
Feb-13
449.7
451.8
445.4
450.8
Mar-13
455.5
460.8
453.9
459.7
Apr-13
463.6
467.8
461
467.3
May-13
469
474.3
469
473.7
Apr-13
31300
31706
31279
31612
Jun-13
31677
32090
31668
32015
Aug-13
32050
32468
32050
32414
Feb-13
24933
25174
24891
25119
Mar-13
25161
25400
25152
25377
Mar-13
31156
31425
31081
31353
Feb-13
3135
3170
3135
3157
Mar-13
3162
3187
3162
3179
Feb-13
3120
3143
3110
3135
Mar-13
3144
3172
3143
3165
Apr-13
997.7
999
972
975.2
Mar-13
983
983.7
955.1
961.6
467.18
423.34
72.95
990.39
44.58
11.45
2117.91
223.19
25.52
3249.72
344.96
351.19
876.43
466.69
4403.55
341.02
653.61
24.03
16.92
264.29
14.48
10.57
563.58
153.71
80.12
0
0
125279.7
6307
108.95
1.71
0
45157.5
2284.22
133.34
14178.28
996.57
148.5
0
0
0
0
330.68
33.07
13.71
477.24
22.83
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
1419
1456
1490
127.85
126.6
128
128.1
127.95
128.35
1467
1461.7
1462
32960
33400
186.2
187.6
956.3
966.5
972.3
955
963.8
970.1
763.9
721.9
722.4
717.55
721
58016
59324
60786
57695
58000
58000
59500
60800
58000
59369
60846
3313
3302
3274
3327
113.85
114.5
114.75
114
114.55
1419
1456
1490
131.9
131.95
131.5
131.95
132
131.55
1467
1467.1
1462
33050
33410
186.2
188.6
970.4
976.1
981.7
970
978
981
768.8
726.5
726.5
717.55
721
59580
60928
62164
59175
58000
59581
60930
62350
59572
60934
62200
3313
3302
3274
3327
116.6
116.9
117.1
116.55
117
1396.5
1430.5
1467
127.75
126.6
128
127.85
127.95
128
1439.1
1443
1436
32540
33000
175.8
179
956.3
966
972.3
955
963.8
969
758.1
717.7
718.1
717.55
721
57896
59288
60786
57500
58000
57903
59233
60768
57936
59275
60611
3313
3302
3274
3327
113.85
114.5
114.75
114
114.55
1401
1435
1469
131.35
131.3
131
131.5
131.7
129.35
1447.5
1448.5
1449.6
32720
33130
176.9
180.3
969.4
974.9
977.8
969.1
972.4
977.9
767.7
725.2
724.8
717.55
721
58938
60289
61796
58698
58000
58960
60325
61637
58962
60315
61606
3313
3302
3274
3327
115.8
116.2
116.65
115.8
116.7
Zinc Mum
Apr-13
115
117
115
116.5

Traded
Value
(` Lacs)
0
0
7719.58
666.61
171.75
1163.09
72.89
16.06
0
4248.91
386.82
359475.8
16387.29
507.85
51318.24
2753.87
67.43
2138.69
471.76
85.43
0
68626.12
3072.66
467.09
280.3
169.93
15565
4420.05
343.91
89.35
67493.42
3008.42
258.48
1144.33
63.69
18094.59
1252.64
1.36
0
2162.84
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
498.25
498.25
498.25
498.25
Feb-13
503.5
503.5
503.5
503.5
Feb-13
114.35
114.55
113
113.5
Mar-13
114.75
115
113.65
114.55
Apr-13
115.3
115.4
114.55
115
Feb-13
114.4
114.5
113
113.5
Mar-13
114.85
115.2
113.6
114.5
Apr-13
115.4
115.65
114.15
115
Mar-13
6078
6078
6078
6078
Feb-13
1048.1
1055.7
1023.4
1027.5
Mar-13
1082.5
1094.9
1065
1067.8
Feb-13
451.45
452.5
448.3
448.9
Apr-13
455.5
456.4
452.35
453
Jun-13
459.7
460
456.3
457.25
Feb-13
451.2
452.65
448.25
448.9
Apr-13
455
456.3
452.4
452.95
Jun-13
459
459.35
456
456.5
Feb-13
16650
16760
16640
16690
Mar-13
16960
17030
16930
16990
Apr-13
17220
17250
17170
17220
May-13
17450
17460
17430
17440
Feb-13
5200
5213
5160
5165
Mar-13
5243
5253
5203
5207
Apr-13
5271
5286
5245
5251
Jun-13
5345
5345
5301
5305
May-13
5295
5309
5275
5290
Feb-13
447.5
452.7
445.5
450.8
Mar-13
456
463.5
453.9
461.2
Apr-13
463
471.8
460.9
468.9
May-13
471
476.2
468
472.5
Apr-13
31508
31548
31425
31525
Jun-13
31920
31960
31850
31936
Aug-13
32270
32273
32220
32246
Feb-13
24965
25010
24950
24997
Mar-13
25224
25281
25202
25274
Mar-13
31222
31272
31160
31252
Apr-13
31534
31540
31441
31516
Feb-13
3152
3162
3151
3152
Mar-13
3177
3177
3177
3177
Feb-13
3114
3121
3111
3120
63.79
1788.71
744.52
1092.69
737.22
20.22
9733.3
635.73
58.85
32708.71
2211.73
313.18
8171.96
1075.65
191.22
896.96
262.63
26062.05
1951.11
3754.26
162.47
41.38
1690.23
35.89
20.51
912.08
687.39
440.23
0
0
1179124
39936.48
383.25
16.23
0
325912.2
13235.4
826.7
91688.66
5695.69
638.32
0
0
0
0
2723.72
142.26
Gold Petal MUM

Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
3152
950
932.1
1379
1409
1451
128
128.2
128.5
127.9
128.35
128.4
1439.9
1440.1
1445.4
33020
33620
183.8
187
967.9
973
976
966
962.7
980
753
713.4
715
717.55
721
58050
59470
60870
57993
58852
58100
59484
60780
57910
59400
60780
3214
3203
3274
3327
112.45
113.4
3152
953.9
936.5
1384
1415
1451
128.45
128.55
128.6
128.5
128.7
128.7
1449.7
1452.2
1449
33070
33640
184.4
187.5
968.7
975
976
968.6
974.8
980
777.9
724.2
733.8
717.55
721
58650
59995
61151
58793
58852
58599
59895
61110
58590
59885
61121
3214
3203
3274
3327
112.8
113.4
3144
945.2
927.5
1368.5
1400
1436.5
126.3
126.65
126.6
126.35
126.6
127.05
1421.6
1426.1
1420
32890
33220
179.5
182.7
954.7
961.5
968.1
955
961
970
753
713.4
715
717.55
721
58050
59400
60750
57006
58852
58100
59435
60638
57910
59386
60722
3214
3203
3274
3327
110.75
111.6
3149
950.2
933.6
1377.5
1410.5
1444
127.75
127.85
128
127.8
128
127.85
1430
1437.1
1428.3
33000
33540
179.9
183
963.8
969.2
970.2
963.7
968.3
974.5
777.9
724.2
733.8
717.55
721
58470
59793
61001
57899
58852
58492
59802
61080
58489
59789
61046
3214
3203
3274
3327
111.55
112.35
24.99
7178.46
344.45
28.36
Zinc Mini BHIW

Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Feb-13
Mar-13
Apr-13
114
112.5
113.35
114
114
112.75
113.35
114
112.15
110.65
111.45
112.4
112.55
111.55
112.2
112.75

Traded
Value
(` Lacs)
0
0
14962.07
622.03
213.13
2992.43
178.02
40.29
6.15
3392.03
417.4
378327.2
28098.53
692.38
56327.17
3789.63
149.17
1871.87
606.34
98.91
30.43
104617
5675.46
538.78
318.16
47.37
21334.76
5571.44
370.17
283.07
65651.58
4014.79
515.48
773.39
57.68
16700.58
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
513.25
513.25
513.25
513.25
Feb-13
518.5
518.5
518.5
518.5
Feb-13
112.15
112.45
110.85
112.25
Mar-13
112.6
113.05
111.7
112.85
Apr-13
113.5
113.8
112.45
113.15
Feb-13
112.25
112.5
110.85
112.3
Mar-13
112.8
113.1
111.85
113
Apr-13
113.25
113.9
112.5
113.4
Mar-13
6149
6149
6149
6149
Feb-13
1031.6
1053.9
1021.6
1043.4
Mar-13
1065
1090.8
1061.3
1082.1
Feb-13
440.75
441.8
437.85
441.3
Apr-13
445.15
446.5
442.75
446
Jun-13
449.95
451.05
447.5
450.8
Feb-13
441.1
441.75
437.8
441.3
Apr-13
445.2
446.45
442.7
446.05
Jun-13
449.05
451
447.6
450.5
Feb-13
16540
16590
16510
16560
Mar-13
16820
16890
16820
16870
Apr-13
17150
17190
17150
17180
May-13
17440
17440
17440
17440
Feb-13
5154
5192
5152
5175
Mar-13
5204
5234
5197
5218
Apr-13
5236
5273
5236
5253
Jun-13
5300
5331
5300
5324
May-13
5270
5302
5270
5291
Feb-13
439.7
443.5
439
441.3
Mar-13
449.5
452.5
448.8
450.6
Apr-13
458
461.1
457.2
459
May-13
452
467
452
465.9
Apr-13
31424
31561
31408
31552
Jun-13
31825
31955
31825
31953
Aug-13
32280
32298
32266
32285
Feb-13
24865
24963
24865
24943
Mar-13
25189
25270
25175
25229
Mar-13
31130
31244
31121
31231
2274.96
0.09
0.06
804.53
21.61
1517.43
648.63
488.99
174.16
8.65
4760.46
359.49
40.52
16846.58
1384.85
266.26
4774.22
1390.42
137.36
989.42
173.54
256.94
25649.55
2958.87
8466.16
444.25
46.01
2795.1
154.9
36.93
3431.51
1614.1
1401.94
0
0
976373.5
42467.42
496.54
4.65
22.37
276959.7
11283.64
438.13
79497.56
4978.62
479.74
0
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
31442
3142
3181
3109
3144
925
902.8
1373
1405
1450
125.45
126
126.65
125.55
125.9
125.85
1387
1395.2
1392.1
32720
33300
33590
186.5
188.8
952.1
958.5
966.1
951
957.8
963
870
899
879.9
739.1
721
58853
60249
61345
58511
58000
58845
60250
61420
58700
60197
61475
3214
31574
3145
3181
3119
3152
932.9
910.5
1384.5
1415.5
1450
125.8
126
126.65
125.85
126.1
126.4
1389.9
1399.8
1394.6
32750
33370
34220
190
192.4
965.2
971
975.8
965.1
971.5
975.9
870
902.7
883.9
739.1
721
59580
60900
62061
59000
60999
59540
60850
62059
59526
60851
62040
3214
31433
3137
3180
3109
3144
922.8
902.6
1372
1403.5
1436.5
124
124.3
124.55
124
124.35
124.85
1345.4
1354.7
1356
32610
33240
33590
183.5
186.5
944.3
952
958.1
944.5
951.4
958.9
825.3
841.3
826.6
739.1
721
58765
60124
61345
58040
57150
58781
60126
61411
58700
60123
61280
3214
31558
3142
3180
3117
3150
928
905.4
1373.5
1405.5
1443.5
125.6
125.75
125.9
125.65
125.95
125.65
1346.1
1355.2
1356.5
32700
33320
34100
189.6
192.1
963.9
970
975
963.9
968.9
974.1
825.3
841.8
826.6
739.1
721
59459
60783
62011
58513
59456
59462
60788
61993
59462
60795
62001
3214
0
0
0
3097.89
189.03
26.85
6805.53
504.96
50.34
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
3203
3274
3227
109.7
110.2
112.4
109.6
110.35
110.8
3203
3274
3227
109.7
110.5
112.4
109.7
110.4
111
3203
3274
3227
108.65
109.4
110.15
108.65
109.45
110.1
3203
3274
3227
109.6
110.4
110.45
109.6
110.25
110.55

Traded
Value
(` Lacs)
0
0
8831.14
542.15
55.83
1915.57
97.35
32.41
168.25
0
9233.35
1546.6
140.29
128.16
206556
14954.64
237.12
34346.21
3061.69
41.42
2776.75
1412.78
244.19
8.69
457933.2
36630.58
806.75
216.24
137.73
11307.86
5299.35
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
513.25
513.25
513.25
513.25
Feb-13
518.5
518.5
518.5
518.5
Feb-13
109.6
110.95
109.3
110.8
Mar-13
110.4
111.75
110.25
111.6
Apr-13
111.65
111.65
111.65
111.65
Feb-13
109.35
110.95
109.3
110.8
Mar-13
110.3
111.6
110.15
111.55
Apr-13
111.15
112.45
111.15
112.15
Mar-13
6013
6017
5993
6006
Apr-13
6044
6044
6044
6044
Feb-13
1064.7
1082.7
1048.3
1069
Mar-13
1100.9
1121
1068.8
1103.7
May-13
1171
1216.7
1171
1205.5
Apr-13
1153.5
1172.9
1150
1158.5
Feb-13
436.9
440.5
436.9
440.2
Apr-13
442.95
445.55
442.8
445.3
Jun-13
447.7
450.2
447.55
449.75
Feb-13
436.7
440.45
436.7
440.2
Apr-13
442.6
445.5
442.45
445.25
Jun-13
448
449.95
447.7
449.1
Feb-13
16530
16560
16500
16520
Mar-13
16800
16840
16760
16780
Apr-13
17050
17070
17030
17060
May-13
17300
17310
17280
17300
Feb-13
5152
5207
5145
5202
Mar-13
5191
5249
5188
5244
Apr-13
5230
5286
5230
5282
May-13
5276
5311
5276
5304
Jul-13
5310
5376
5310
5360
Jun-13
5300
5340
5298
5329
Feb-13
453
453
448.7
450.7
1252.69
795.18
276635.5
6539.06
1092.17
1325.37
261.77
49734.46
15412.66
1.32
0
1507.05
748.77
2087.94
529.49
969.49
500.17
12.51
5131.57
271.84
37.28
12674.53
844.23
31.07
12647.05
1435.31
739.98
717.75
484.86
283.92
31869.8
4098.33
11055.32
485.64
33.58
3428.82
114.11
33.57
1839.64
1169.38
1038.62
0
0
0
533225.3
21847
167.81
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Mar-13
Apr-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
461.4
470
475.8
31306
31738
32800
24867
25174
31092
31349
3145
3173
3108
3139
905.1
893
1305
1340
1376
123.75
123.9
124.8
123.85
124.1
124.35
1324
1329.4
1329.5
32640
31920
33270
195
197.2
942.3
950.1
957
942.2
948
960.8
806
808.3
797
754.05
739.1
742.65
59396
60654
462
470
476
31420
31824
32800
24931
25197
31139
31434
3157
3189
3112
3141
909
893
1312
1342.5
1377
125.55
125.8
125.6
125.55
125.8
125.55
1330.9
1338.8
1335.4
32700
32000
33340
196.8
198.8
945.5
953
958.5
945.5
952.9
961
817.8
809
808
754.05
739.1
742.65
59720
61056
457.3
465.1
471.2
31300
31738
32116
24860
25131
31050
31340
3140
3160
3105
3132
899
878.2
1299.5
1330
1364
123.6
123.9
124.15
123.65
124
124.15
1317
1326.8
1324.9
32510
31720
33160
189.3
191.9
936.8
944.4
951.4
937
943.3
952.1
802.3
793
792.2
754.05
739.1
742.65
59217
60550
459.3
466.4
472.4
31372
31785
32226
24907
25166
31092
31386
3150
3176
3107
3138
906.6
884.5
1307
1337
1372
125.35
125.5
125.5
125.45
125.6
125.25
1328.4
1335
1329.4
32610
31890
33250
193.1
195.3
942.7
949.6
954.5
942.8
949.8
954.5
815.1
802
805.3
754.05
739.1
742.65
59617
60956
0
19.03
148230.7
6780.98
208.02
41239.57
3143.94
192.51
0
0
0
0
0
2795.17
76.13
6.65
7689.81
204.24
5.55
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
62045
58950
59051
59455
60750
61909
59400
60750
62010
3214
3203
3274
3274
3227
109.6
110.25
110.55
109.7
110.2
111
62301
59100
59730
59739
61050
62289
59725
61050
62280
3214
3203
3274
3274
3227
110.8
111.4
111.95
110.8
111.5
112
61911
58900
59051
59235
60602
61900
59233
60601
61852
3214
3203
3274
3274
3227
109.4
110.1
110.55
109.45
110.2
111
62213
58975
59441
59630
60958
62216
59628
60954
62202
3214
3203
3274
3274
3227
110.7
111.35
111.7
110.7
111.35
111.25

Traded
Value
(` Lacs)
0
0
14920.82
355.52
5.6
3528.06
95.57
11.21
218.95
0
4939.07
1178.15
40.83
26.57
302520.2
17649.66
550.93
46965.21
4094.44
68.27
5576.83
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
513.25
513.25
513.25
513.25
Feb-13
518.5
518.5
518.5
518.5
Feb-13
110
110.4
108.85
109.85
Mar-13
111
111.05
109.9
110.85
Apr-13
112
112
110.7
111.25
Feb-13
110
110.4
108.9
109.8
Mar-13
111.2
111.2
109.95
110.7
Apr-13
112
112
111
111.35
Mar-13
6104
6117
6062
6102
Apr-13
6046
6046
6046
6046
Feb-13
1073.1
1074.5
1050.6
1053.9
Mar-13
1106
1106
1086.5
1089.6
Apr-13
1157
1157
1141.1
1145.1
May-13
1201
1201
1192.1
1194.2
Feb-13
438.3
438.7
435.15
437.95
Apr-13
443.1
443.75
440.45
443.1
Jun-13
447.75
448.5
445.4
447.7
Feb-13
438.7
438.7
435.2
437.95
Apr-13
443.1
443.95
440.55
443.1
Jun-13
447.3
448.75
445.35
447.4
Feb-13
16650
16880
16650
16810
4289.1
1158.23
140.16
1032997
77943.07
2710.21
356.77
247.69
48.27
20415.94
14353.19
1970.68
968.16
243251.3
7198.52
475.35
3722.84
526.24
48390.59
14000.96
7.59
0.09
2261.1
1234.85
1554.39
554.8
965.05
798.13
30.09
21910.02
1985.72
258.3
68069.63
6209.37
281.78
27461.99
4111.12
357.64
498.07
532.42
92.58
152198.1
12520.86
27857.15
884.7
23.97
6937.47
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Feb-13
Mar-13
Apr-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
16990
17330
17560
5216
5260
5312
5343
5371
5395
444
449.8
454.5
460.8
30901
31315
31713
24567
24846
30674
30934
3075
3120
3066
3097
902
878.9
1299
1327.5
1359.5
128.65
128.8
128.7
128.6
128.65
129
1269.1
1285.1
1283.2
31720
32350
32950
181.6
183.6
186.1
952
958.8
960.3
17180
17500
17740
5248
5290
5329
5360
5388
5414
444
450.6
456.1
461.9
30923
31330
31713
24570
24853
30699
30939
3121
3120
3069
3101
910.5
886
1304
1330.5
1361.5
129.15
129.25
129.1
129.2
129.3
129.6
1285
1293.6
1289
31730
32400
32960
181.6
183.6
186.5
959.6
965.8
971.9
16970
17290
17560
5192
5235
5279
5315
5345
5370
440
447.1
453
458.2
30760
31183
31583
24450
24710
30546
30780
3050
3100
3054
3087
900.2
876
1294
1321
1354
127.95
128.1
128.25
128
128.3
128.45
1267.5
1277
1273
31520
32230
32810
174.9
178.5
182.7
948.5
955.5
960.2
17130
17460
17730
5228
5272
5312
5350
5379
5399
440.8
447.9
453.7
459.7
30771
31195
31658
24458
24728
30552
30792
3072
3102
3056
3088
908.4
883.2
1298.5
1327
1358.5
128.75
128.95
128.85
128.8
129
128.9
1273.5
1283.3
1277.6
31600
32350
32940
175.5
179.2
183.4
958.4
964.7
970.7
225.26
62.51
704.76
457.02
267.91
0
0
0
1088250
60270.01
1002.69
8.6
0
304681.8
20354.05
1059.56
83800.5
8040.57
739.87
0
0
0
0
0
10598.13
397.75
44.21
32636.49
1062.29
79.53
Nickel Mini MUM

Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
952.5
962
966
832.9
825.1
819
754.05
739.1
742.65
57795
59352
60540
57001
57901
57849
59488
60680
57830
59315
60655
3214
3203
3274
3274
3227
112.55
113.35
113.1
112.6
113.3
113.6
959.5
966
970.5
835.5
830
829.9
754.05
739.1
742.65
58030
59430
60732
57599
59849
58074
59488
60787
58049
59443
60760
3214
3203
3274
3274
3227
112.95
113.5
113.95
112.95
113.5
113.6
948.6
955.1
960.3
822
816.4
816
754.05
739.1
742.65
57711
59100
60540
57001
57901
57727
59126
60371
57730
59125
60500
3214
3203
3274
3274
3227
111.75
112.4
112.95
111.7
112.4
113
958.3
964.6
969.5
825.7
820.8
819.1
754.05
739.1
742.65
57906
59286
60637
57317
58507
57928
59319
60664
57934
59319
60644
3214
3203
3274
3274
3227
112.4
113
113.4
112.45
113
113.45
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
Traded
Quantity
0
0
9205000
445000
145000
1563000
114000
41000
4000
0
143000
24000
1.19E+08
6328000
340000
16467000
1229000
41000
13000
2000
1000
0
1793000
84000
12000
4000
2000
42670000
7490000
1120000
340000
5308000
231000
53000
55000
7000
874000
0
0
39000
3000
6108000
2412000
Traded
Value
(` Lacs)
0
0
10636.05
516.47
168.6
1804.26
132.26
47.75
242.5
0
1525.88
262.12
531688.2
28637.62
1553.12
73771.47
5555.52
187.73
2180.25
409.26
95.13
0
91584.98
4333.29
644.23
194.45
104.56
19172.21
3431.55
521.16
160.51
167562.5
7384.35
1713.79
1708.64
224.16
27343.43
1.67
0.1
1217.09
92.46
2995.77
1167.62
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Exp Date Open(`)

Apr-13
498.25
Feb-13
488.75
Feb-13
117.35
Mar-13
118.4
Apr-13
119
Feb-13
117.35
Mar-13
117.55
Apr-13
118
Mar-13
6078
Feb-13
1066.4
Mar-13
1105
Feb-13
450.95
Apr-13
455.85
Jun-13
460.35
Feb-13
450
Apr-13
455
Jun-13
459
Feb-13
16870
Mar-13
17050
Apr-13
17250
May-13
17100
Feb-13
5090
Mar-13
5155
Apr-13
5189
May-13
5230
Jun-13
5252
Feb-13
449.9
Mar-13
458.5
Apr-13
466.2
May-13
481
Apr-13
31668
Jun-13
32084
Aug-13
32529
Feb-13
25102
Mar-13
25400
Mar-13
31391
Feb-13
3153
Mar-13
3185
Feb-13
3139
Mar-13
3164
Apr-13
975.1
Mar-13
963.1
Feb-13
1403.5
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
5270000
2790000
560000
9241000
1064000
67000
32630000
1555000
50000
227000
17000
7000
2000
1000
22834000
1638000
458000
24000
2000
157000
14000
2000
5250000
1020000
570000
0
0
2658000
113000
2000
0
0
707000
31000
2000
195000
14000
1000
0
0
0
0
3118000
212000
24000
9070000
440000
740.93
401.98
82.63
11987.53
1381.97
86.74
42364.94
2021.66
64.67
3297.52
245.89
99.34
707.85
494.32
41111.53
3001.79
4417.51
230.99
22
1511.39
138.98
18.56
401.46
73.77
41.19
0
0
1563931
68017.12
1072.91
20.32
0
416469.2
18932.01
1223
114883.3
8183.2
825.14
0
0
0
0
3591.99
245.39
27.8
10444.6
508.71
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
1437.5
1469
131.85
132
131.5
132
132.45
133.1
1442.3
1458
1443.9
32740
33100
178.4
181.2
974.8
980
991.6
972
979.7
999
766.9
727.2
727.5
717.55
721
58910
60404
61898
59160
58000
58997
60201
61800
58957
60311
61905
3313
3302
3274
3227
115.95
117.3
117.1
116.6
117
118.65
KGS
90000
104.35
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
6230000
305000
35000
1426000
51000
26000
0
390000
57000
78086000
3666000
154000
11140000
688000
14000
15000
2000
1000
0
1517000
72000
8000
2000
1000
45030000
23460000
3070000
360000
1792000
90000
6000
20000
1000
347000
29000
0
0
34000
Traded
Value
(` Lacs)
0
0
7084.46
348.2
40.24
1621.49
58.28
29.87
0
4059.65
619.44
351471.8
16650.75
705.83
50147.1
3126.06
64.02
2462.69
267.31
167.76
34.89
78703.99
3746.29
427.24
122.25
37.03
20187.03
10752.56
1426.48
169.51
56421.87
2870.97
193.47
635.17
41.91
10832.67
900.7
0.41
0
1049.09
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Exp Date Open(`)

Apr-13
498.25
Feb-13
503.5
Feb-13
113.75
Mar-13
114
Apr-13
114.4
Feb-13
113.2
Mar-13
114
Apr-13
114.45
Mar-13
6078
Feb-13
1030
Mar-13
1071.5
Feb-13
448.95
Apr-13
453.1
Jun-13
456.95
Feb-13
449.4
Apr-13
452.9
Jun-13
456
Feb-13
16690
Mar-13
16980
Apr-13
17210
May-13
17310
Feb-13
5170
Mar-13
5215
Apr-13
5251
Jun-13
5290
May-13
5276
Feb-13
452
Mar-13
462.6
Apr-13
468
May-13
477
Apr-13
31435
Jun-13
31913
Aug-13
32229
Feb-13
24981
Mar-13
25209
Mar-13
31210
Apr-13
31515
Feb-13
3164
Mar-13
3175
Feb-13
3120
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1000
3936000
1572000
4940000
2790000
40000
6412000
416000
74000
23130000
1115000
45000
427000
72000
13000
2000
1000
17070000
943000
533000
20000
2000
201000
7000
3000
7710000
1680000
1050000
0
0
1920000
60000
1000
0
0
537000
19000
1000
148000
8000
1000
0
0
0
0
3241000
156000
31.32
1869.72
733.09
678.99
391.86
5.78
8164.82
530.08
94.4
29451.17
1422.72
57.54
6120.08
1041.08
185.3
550.53
391.27
30940.89
1736.2
5119.71
188.69
14.55
1933.26
71.56
26.3
598.03
120.91
76.74
0
0
1119217
35476.01
512.24
14.49
0
312974.1
11028.91
469.16
86258.43
4566.05
392.23
0
0
0
0
3614.65
175.02
Gold Petal MUM

Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
3150
950
933
1380
1413.5
1448
127.7
127.65
127.5
127.7
127.8
127.8
1436.5
1441.9
1437
33090
33690
179.1
182.2
962.7
968.6
972.1
963
966.8
975.5
800.5
755.8
740
717.55
721
58350
59669
60930
57852
58852
58491
59675
60800
58473
59780
61045
3214
3203
3274
3327
111.6
111.8
KGS
KGS
KGS
KGS
35000
6885000
275000
50000
39.51
7675.86
308.35
56.37
Zinc Mini BHIW

Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Feb-13
Mar-13
Apr-13
112.55
111.5
112.2
112.5
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
9425000
810000
100000
2330000
76000
33000
0
662000
86000
90449000
5464000
137000
12117000
963000
23000
10000
3000
1000
0
2271000
92000
6000
4000
2000
52800000
10580000
2780000
710000
2878000
115000
7000
36000
2000
455000
Traded
Value
(` Lacs)
0
0
10521
911.56
113.13
2604.21
85.47
37.34
0
6853.42
919.54
397820.2
24289.75
615.36
53295.56
4280.88
101.1
1718.03
564.92
227.61
13.08
117463.8
4805.12
315.38
207.44
79.37
23305.17
4765.88
1276.55
328.73
90717.5
3671.03
226
1117.14
63.82
14201.2
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Exp Date Open(`)

Apr-13
513.25
Feb-13
518.5
Feb-13
112.4
Mar-13
113.25
Apr-13
113.4
Feb-13
112.35
Mar-13
113
Apr-13
113.4
Mar-13
6029
Apr-13
6044
Feb-13
1038
Mar-13
1077.1
Feb-13
441.9
Apr-13
446.8
Jun-13
451.95
Feb-13
441.5
Apr-13
446.5
Jun-13
451.25
Feb-13
16540
Mar-13
16870
May-13
17430
Apr-13
16700
Feb-13
5169
Mar-13
5215
Apr-13
5252
Jun-13
5306
May-13
5300
Feb-13
443
Mar-13
454.3
Apr-13
464
May-13
471.9
Apr-13
31582
Jun-13
31982
Aug-13
32320
Feb-13
24960
Mar-13
25252
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
107000
0
0
33000
6000
2984000
932000
3710000
1330000
20000
7407000
528000
75000
21555000
2335000
120000
744000
98000
40000
2000
1000
0
26814000
2026000
1284000
58000
8000
369000
14000
5000
39870000
27960000
25380000
0
0
1730000
91000
2000
0
0
497000
23000
1000
141000
10000
1000
0
3374.18
0.28
0.19
1028.64
186.63
1384.45
422.69
510.98
187.64
2.89
9241.13
660.2
93.99
26904.28
2924.16
150.62
10178.64
1340.78
555.57
705.96
313.1
132.27
50067.8
3842.19
12226.67
554.35
72.63
3521.3
132.55
45.51
3341.46
2395.64
2128.51
0
0
1023343
55254.04
926.9
14.04
26.65
293925.7
13952.89
435.48
83412.37
6044.31
418.11
0
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
31250
31591
3122
3180
3119
3151
927
905
1373
1404
1450
125.7
126.05
126.5
125.7
126.05
126.2
1349.9
1363.8
1362.1
32700
33300
34050
189.7
192
964.5
971.8
974.8
964
976.8
976.9
800.5
820
804
710.8
739.1
742.65
59584
60946
62154
58601
58600
59545
60880
62199
59470
60770
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
3437000
194000
31000
8790000
550000
125000
0
0
0
3749.58
213.19
34.26
9590.79
604.19
138.06
Silver Micro AHM

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
61910
3214
3203
3274
3227
109.7
110.75
110.45
110
110.6
110.35
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
Traded
Quantity
0
0
7670000
145000
5000
2073000
95000
15000
4000
0
1829000
360000
20000
20000
79275000
5206000
58000
12024000
772000
8000
21000
8000
1000
0
17106000
1297000
23000
3000
3000
2000
33730000
Traded
Value
(` Lacs)
0
0
8440.25
160.9
5.58
2280.78
105.23
16.79
246.07
0
19498.17
3972.47
244.63
226.52
347965.5
23121.63
260.28
52770.24
3428.07
33.66
3461.48
1338.52
238.74
77.86
885122.9
67665.61
1210.27
132.47
139.21
90.4
15193.76
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
Exp Date Open(`)

Apr-13
513.25
Feb-13
518.5
Feb-13
110.95
Mar-13
112
Apr-13
112.95
Feb-13
110.85
Mar-13
111.9
Apr-13
112.7
Mar-13
6023
Apr-13
6044
Feb-13
1070
Mar-13
1102.6
Apr-13
1163.6
May-13
1203.3
Feb-13
440.1
Apr-13
445
Jun-13
449.9
Feb-13
440.4
Apr-13
444.3
Jun-13
449.9
Feb-13
16540
Mar-13
16860
Apr-13
17560
May-13
17400
Feb-13
5206
Mar-13
5243
Apr-13
5282
Jun-13
5341
Jul-13
5372
May-13
5316
Feb-13
449.8
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
15430000
2530000
450000
4117000
102000
9000
33000
5000
729000
291000
0
0
38000
23000
4368000
2184000
8470000
4120000
120000
8595000
469000
73000
30560000
1695000
130000
654000
39000
19000
3000
2000
0
38231000
2528000
1278000
55000
3000
414000
14000
2000
11730000
9060000
4590000
0
0
0
1444000
41000
7081.96
1181.02
212.58
129144.2
3245.97
290.03
1019.12
145.98
22661.81
9136.8
4.29
4
1187.06
735.86
1975.86
963.33
1105.39
549.93
16.46
10702.7
585.54
91.22
38070.21
2118.02
162.48
8659.86
522.76
253.76
834.58
793.49
122.93
73616.37
4928.31
12036.11
517.56
26.26
3902.72
136.68
22.96
952.43
725.21
367.99
0
0
0
858473.1
25030.2
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Mar-13
Apr-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Mar-13
Feb-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
458
464.3
470
31411
31818
32174
24920
25186
31111
31419
3150
3187
3109
3139
911
889
1340
1311.5
1380
125.3
125.5
125.8
125.55
125.7
126.4
1330.9
1339.1
1340.4
31880
32580
33610
193.2
195.4
943.1
952.5
958
944
951.9
960
814.4
807
806.9
754.05
739.1
742.65
59680
61036
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
261.08
0
5.9
0
19.02
411000 244357.3
15000 8834.78
1000
316.67
103000 61213.78
7000 4319.54
0
226.63
0
0
0
0
0
0
0
0
0
0
3770000 4148.48
159000
176.13
49000
54.49
7795000 8578.11
325000
360.75
50000
55.63
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
62412
59249
59799
59690
60940
62360
59650
60967
62221
3214
3203
3274
3274
3227
110.6
111.5
112
110.8
111.65
112.6
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
23210000 25429.39
505000
557.63
145000
161.4
4920000 5391.65
192000
212.09
45000
50.16
7000
407.92
0
0
474000 5029.03
88000
961
5000
59.81
4000
45.47
90102000 393774.9
5427000 23997.41
175000
781.95
13241000 57859.8
1177000 5204.15
17000
77.06
51000 8470.18
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Exp Date Open(`)

Apr-13
513.25
Feb-13
518.5
Feb-13
110
Mar-13
110.95
Apr-13
111.85
Feb-13
110
Mar-13
110.85
Apr-13
111.65
Mar-13
6105
Apr-13
6046
Feb-13
1049
Mar-13
1088.9
Apr-13
1135.1
May-13
1183.2
Feb-13
438.1
Apr-13
443.5
Jun-13
448.85
Feb-13
438.1
Apr-13
443.5
Jun-13
448.4
Feb-13
16860
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
24000
10000
1000
21243000
1659000
60000
9000
5000
3000
24780000
11150000
1540000
640000
10468000
261000
33000
111000
35000
1609000
661000
0
0
60000
35000
3024000
1016000
6990000
6350000
390000
16503000
1342000
118000
54860000
4405000
305000
1898000
205000
38000
3000
2000
0
1.58E+08
15108000
695000
3668000
110000
7000
4037.95
1743.04
207.43
1108373
87260.88
3204.36
459.07
263.13
150.94
10962.1
5006.72
699.98
294.41
322669.9
8158.86
1044.57
3408.39
1086.99
49207.07
20398.15
5.95
1.99
1850.91
1076.85
1367.39
447.62
907.8
842.5
52.96
21209.72
1727.74
151.94
70530.25
5672.61
392.82
24224.32
2639.11
489.38
818.44
600.94
102
278313.5
27215.55
1281.73
34988.93
1059.37
62.93
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Jul-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
17170
17510
17840
5226
5277
5316
5392
5349
5377
442.8
448.2
454
460.5
30815
31223
31655
24451
24734
30580
30819
3080
3126
3054
3090
910.9
886.9
1302
1330
1364
128.8
129.2
129
128.75
129.3
129.05
1266.6
1274
1268
32340
31590
32810
176.2
180.2
183.7
957.7
965.1
972
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
942000
26000
8000
6870000
3780000
2220000
0
0
0
1336000
40000
1000
0
0
361000
16000
1000
96000
7000
0
0
0
0
0
0
7670000
459000
37000
18775000
805000
30000
8982.08
253.54
76.34
570.4
311.77
182.98
0
0
0
773226.5
23491.16
327.48
22.35
39.29
208975.7
9666.06
400.27
55888.16
3863.4
297.73
0
0
0
0
0
8613.25
518.11
41.96
21082.49
909.03
34.03
Nickel Mini MUM

Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
957.1
963.5
968
820
815.1
818.8
754.05
739.1
742.65
58030
59420
60858
57300
59500
58018
59370
60850
57980
59375
60860
3214
3203
3274
3274
3227
112.55
113.25
114
113
113.15
113.95
High(`)
Low(`)
Close(`)
UOM
498.25
498.25
498.25 KGS
488.75
488.75
488.75 KGS
118.8
115.1
115.2 KGS
119.3
115.75
116.15 KGS
119.7
116.15
118.1 KGS
118.75
115.1
115.2 KGS
119.3
115.75
116 KGS
119.65
116.3
116.9 KGS
6078
6078
6078 BBL
1069
1050.3
1058.6 KGS
1107
1093
1098.9 KGS
454.65
448.85
449.4 KGS
458.6
453
453.45 KGS
462.2
457
457.3 KGS
454.65
448.8
449.4 KGS
458.6
453
453.35 KGS
461.85
456.5
457.25 KGS
16870
16680
16750 BALES
17060
16960
17000 BALES
17260
17210
17250 BALES
17100
17100
17100 BALES
5134
5080
5126 BBL
5176
5143
5168 BBL
5209
5175
5200 BBL
5245
5221
5242 BBL
5279
5252
5267 BBL
456.8
449.3
454.1 KGS
467
458.1
463.5 KGS
474.6
466.2
470.7 KGS
481
475
476 KGS
31744
31485
31493 GRMS
32133
31900
31917 GRMS
32529
32264
32417 GRMS
25200
25016
25023 GRMS
25500
25300
25316 GRMS
31480
31248
31258 GRMS
3175
3153
3161 GRMS
3205
3185
3191 GRMS
3147
3127
3128 GRMS
3177
3159
3160 GRMS
978
967
972.9 KGS
964.9
952
958.4 KGS
1414.5
1393
1412.5 KGS
Traded
Quantity
0
0
9680000
375000
65000
2314000
109000
33000
0
128000
13000
1.09E+08
6387000
335000
14617000
1149000
28000
12000
2000
0
0
1228000
68000
4000
2000
1000
45420000
15290000
4290000
330000
2150000
64000
8000
37000
2000
477000
0
0
31000
3000
5288000
1236000
5940000
Traded
Value
(` Lacs)
0
0
11380.14
443.45
76.91
2718.73
128.52
39.02
0
1357.63
144.07
492061.4
29134.89
1542.52
66089.38
5240.47
127.58
1978.94
374
51.74
0
62816.98
3487.43
207.8
83.82
47.4
20648.33
7103.86
2022.53
157.59
67983.64
2049
259.33
1150.81
52.8
14946.46
2.88
0.26
973.87
87.18
2568.4
591.55
833.5
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
1448
1485
136.6
136.9
136
136.4
136.3
134.95
1458
1459
1457.6
32740
33100
179.7
183
983.2
988.7
992.3
983.2
988.5
999
771
728.6
728
717.55
721
59340
60704
62030
59160
58000
59370
60747
62199
59369
60750
62051
3313
3302
3274
3227
118.9
119.4
119.6
118.85
119.3
119.8
1427
1462
129.8
130
130
129.8
130
130.25
1434
1438
1432.7
32560
32940
175.2
179.1
960.3
968
973.4
961.2
966.1
971.5
763
721.5
721
717.55
721
58550
59911
61280
58120
58000
58578
59950
61151
58582
59950
61300
3313
3302
3274
3227
113.85
114.5
115.25
113.9
114.7
115.45
1446.5
1485
129.9
130.1
130.35
129.95
130.15
130.8
1440.6
1442.2
1445.6
32610
32980
178.6
181.7
962.1
969.3
983
962.2
969.6
979.5
764.6
723.2
724.1
717.55
721
58651
60019
61505
58593
58000
58677
60047
61383
58685
60055
61397
3313
3302
3274
3227
114
114.7
115.5
114
114.75
117.05
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3820000
650000
17609000
1285000
213000
57465000
3455000
175000
229000
15000
5000
1000
1000
14733000
1026000
678000
34000
2000
267000
19000
3000
7470000
2670000
1590000
0
0
1707000
71000
1000
0
0
532000
22000
1000
135000
10000
1000
0
0
0
0
6951000
540000
55000
20595000
1240000
90000
548.64
96.28
23488.83
1718.28
285.25
76675.68
4614.86
232.33
3310.23
223.85
78.08
414.36
244.27
26187.37
1858.36
6602.62
332.4
14.74
2601.04
184.56
33.53
571.92
193.18
115.14
0
0
1005792
42540.78
573.54
3.52
0
313618.2
13092.15
477.81
79335.36
5820.47
527.69
0
0
0
0
8142.02
635.77
64.87
24138.02
1459.16
106.2
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
High(`)
Low(`)
Close(`)
498.25
498.25
498.25
503.5
503.5
503.5
115.45
113.15
114.2
115.95
113.75
115.1
116.1
114.4
115.8
115.4
113.1
114.2
115.8
113.75
115.2
116.3
114.25
115.95
6078
6078
6078
1032.1
1013
1026.2
1073
1057
1067.9
451.25
447.1
447.4
455.3
451.4
451.7
459.2
455.5
455.6
451.25
447.15
447.45
455.1
451.5
451.75
458.55
455.2
455.8
16730
16620
16660
17020
16940
16970
17260
17200
17220
17490
17310
17450
5185
5136
5151
5225
5179
5195
5261
5218
5235
5320
5281
5301
5309
5250
5287
452.9
449.1
451.1
463
459.7
461.5
471.5
468
469.6
477
473
474.8
31550
31400
31419
31955
31817
31844
32300
32181
32213
24996
24901
24911
25276
25185
25201
31280
31132
31161
31550
31422
31441
3165
3115
3144
3194
3157
3171
3121
3110
3112
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
11495000
495000
115000
2218000
63000
27000
0
407000
55000
92148000
5854000
223000
13993000
977000
19000
13000
4000
1000
1000
1546000
78000
8000
2000
1000
30950000
13080000
1100000
160000
2567000
106000
18000
40000
3000
558000
73000
0
0
43000
Traded
Value
(` Lacs)
0
0
13137.13
569.06
132.39
2534.02
72.28
31.14
0
4157.18
579.88
413745.7
26524.29
1019.13
62824.09
4425.95
85.63
2162.74
687.72
215.33
104.57
79722.64
4062.39
392.9
90.08
52.87
13952.2
6034.14
516.53
75.99
80810.96
3376.77
580.28
1258.73
110.26
17417.65
2295.66
2.23
0.16
1335.24
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
3152
953.5
939.8
1388.5
1420
1457
128.95
129.15
129.45
129
129.3
129.2
1442.3
1446.9
1440
33220
33690
179.1
182.3
971.2
977
981.6
970.6
976
982
801.2
763.2
753.2
717.55
721
58398
59700
60937
57852
58852
58491
59714
60990
58473
59780
61045
3214
3203
3274
3327
112.7
113.25
3141
946.1
931
1376
1410
1446
127
127.2
127.3
127.05
127.25
127.5
1422.5
1429
1426
32930
33490
172.5
176.2
958.8
965.3
972.1
958.6
963.2
972.7
781.2
736
730
717.55
721
57705
59000
60405
57100
58852
57751
59098
60460
57730
59100
60451
3214
3203
3274
3327
110.85
111.7
3144
947.7
933.3
1383
1414
1453.5
127.5
127.9
127.95
127.55
127.9
128.75
1427.5
1433
1428.6
33060
33640
172.9
176.8
968.1
974.3
978.3
968.1
974
980.1
791.4
762.8
752.9
717.55
721
57970
59305
60527
57324
58852
57988
59325
60640
57987
59332
60667
3214
3203
3274
3327
111.15
111.95
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1000
3768000
2740000
5330000
2980000
1560000
8598000
431000
57000
29395000
2330000
95000
298000
68000
9000
3000
2000
20590000
1336000
583000
21000
3000
217000
6000
2000
71730000
29220000
26280000
0
0
1568000
62000
1000
0
0
453000
21000
1000
122000
8000
1000
0
0
0
0
3739000
128000
43.26
1789.42
1282.67
738.06
422.07
226.85
10998.21
552.39
73.14
37616.61
2989.28
121.79
4265.45
973.95
123.82
1017.19
537.5
36210.87
2396.03
5626.43
201.69
24.46
2089.64
57.34
21.54
5683.49
2212.9
1967.93
0
0
910901.6
37006.12
400.77
10.9
0
263515.3
12686.58
570.48
70946.74
4873.65
482.89
0
0
0
0
4174.62
143.84
Gold Petal MUM

Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
113.65
112.75
113.4
113.4
112.35
110.9
111.75
112.3
112.7
111.2
111.9
113.25
KGS
KGS
KGS
KGS
36000
7575000
325000
70000
40.67
8457.88
365.12
79.15
Zinc Mini BHIW

Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
High(`)
Low(`)
Close(`)
UOM
513.25
513.25
513.25 KGS
518.5
518.5
518.5 KGS
112.45
111.45
111.95 KGS
113.25
112.25
112.65 KGS
113.4
112.9
113.2 KGS
112.45
111.4
111.95 KGS
113
112.15
112.55 KGS
113.5
112.8
113.1 KGS
6040
6023
6033 BBL
6044
6044
6044 BBL
1044.2
1026.3
1030.5 KGS
1083
1069
1072 KGS
442.8
438.4
438.6 KGS
447.5
443.4
443.55 KGS
452
448.15
448.4 KGS
442.8
438.5
438.65 KGS
447.4
443.35
443.55 KGS
451.7
448.15
448.85 KGS
16620
16540
16590 BALES
16920
16860
16900 BALES
17470
17380
17450 BALES
17220
16700
17200 BALES
5214
5147
5193 BBL
5247
5190
5238 BBL
5285
5227
5273 BBL
5346
5298
5333 BBL
5320
5297
5306 BBL
454
443
448.9 KGS
464.1
454.3
459 KGS
472
464
467.6 KGS
476.7
470
474 KGS
31599
31481
31534 GRMS
31984
31894
31923 GRMS
32320
32263
32291 GRMS
24992
24920
24944 GRMS
25275
25205
25241 GRMS
Traded
Quantity
0
0
5055000
295000
30000
1490000
28000
12000
12000
0
504000
64000
76061000
4591000
107000
11072000
784000
10000
11000
4000
1000
1000
2900000
142000
7000
3000
1000
74470000
25280000
4040000
490000
2902000
148000
5000
34000
2000
Traded
Value
(` Lacs)
0
0
5654.24
332.17
33.97
1666.17
31.53
13.58
711.83
0
5218.36
682.93
334979.3
20434.37
481.41
48764.63
3490.93
46.11
1766.44
709.28
100.28
154.62
150120.1
7396.13
368.18
132.94
37.14
33469.54
11607.66
1892.34
232.06
91527.89
4729.61
161.46
1048.62
66.12
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
31291
31619
3165
3180
3122
3154
930.8
907.5
1380
1411.5
1450
126
126.25
126.5
126
126.15
126.2
1368.1
1377.2
1376.9
32720
33330
34160
190.6
193
969.7
975.6
981
969.4
976.8
981
848
849
835
710.8
739.1
742.65
59787
61091
62356
59190
59600
59785
61100
62310
59781
61100
31185
31503
3122
3180
3112
3146
917
895.3
1367.5
1400
1434.5
124.2
124.55
124.7
124.2
124.6
125
1332.6
1343
1345.9
32370
32980
33690
185.5
188.4
956.9
963.8
970
957.2
964
970
800.5
808.1
795
710.8
739.1
742.65
59174
60500
61800
58601
58600
59181
60520
61800
59181
60500
31232
31549
3134
3180
3117
3149
927
905.3
1375
1405.5
1441.5
124.6
125
124.9
124.65
125.05
125.4
1357.9
1367.6
1365.3
32470
33090
33910
187.7
190.3
959.4
966.2
976.7
959.4
965.1
972.7
821.8
829.5
818.1
710.8
739.1
742.65
59718
61032
62287
58886
59100
59722
61042
62286
59718
61045
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
833000
82000
0
0
41000
21000
4464000
2328000
5570000
4970000
300000
6464000
316000
52000
18100000
820000
50000
744000
93000
13000
2000
2000
0
21295000
1466000
994000
55000
4000
359000
7000
5000
39960000
25080000
21510000
0
0
0
1546000
68000
1000
0
0
462000
22000
1000
122000
11000
26011.04
2581.65
0.75
0
1264.86
652.03
2062.66
1050.58
765.84
698.84
43.24
8066.68
395.16
65.11
22597.62
1025.72
62.7
10054.39
1266.65
176.18
611.19
533.88
94.94
40130.77
2798.85
9560.92
535.01
41.42
3450.49
64.95
48.8
3257.46
2062.27
1745.02
0
0
0
918948.2
41227.08
540.35
3.53
1.18
274740.8
13613.67
627.23
72705.96
6482.51
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
62400
3214
3203
3274
3227
110
110.75
111.3
110
110.6
110.5
61772
3214
3203
3274
3227
108.4
109.15
110
108.4
109.25
110.1
62292
3214
3203
3274
3227
109.05
109.75
110.2
109.05
109.85
110.2
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1000
0
0
0
0
3062000
83000
30000
8305000
475000
30000
474.01
0
0
0
0
3338.66
91.17
33.14
9054.59
521.01
33.07
Silver Micro AHM

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
High(`)
Low(`)
Close(`)
513.25
513.25
513.25
518.5
518.5
518.5
112.1
110.8
111.05
112.9
111.8
111.85
113.7
112.7
113.2
112.15
110.85
111.05
112.85
111.8
111.9
113.5
112.7
113.05
6031
6008
6021
6044
6044
6044
1076.7
1064.3
1070.8
1109.9
1097.7
1103
1167.8
1158
1161.1
1211
1201.1
1207.8
441.05
437.7
438.55
446.1
443
443.85
451
448.1
448.55
441
437.7
438.55
446.1
443
443.85
450.8
448.5
449.65
16650
16540
16560
16940
16830
16840
17560
17130
17150
17470
17400
17440
5212
5170
5179
5254
5213
5222
5290
5255
5261
5346
5318
5330
5380
5327
5350
5316
5291
5306
450.3
446.8
447.5
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
Traded
Quantity
0
0
10480000
280000
45000
2589000
87000
31000
4000
0
487000
99000
11000
3000
64390000
3717000
180000
9856000
685000
10000
19000
11000
4000
1000
13118000
1098000
29000
3000
2000
1000
45750000
Traded
Value
(` Lacs)
0
0
11685.14
314.22
50.93
2886.63
97.66
35.06
222.83
0
5218.54
1087.62
122.06
32.6
283131.6
16536.61
810.88
43341.2
3045.02
46.12
3093.34
1879.69
649.38
222.47
681274.6
57467.83
1544.47
176.19
112.49
37.14
20522.78
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
458.7
465.5
470.8
31434
31839
32190
24942
25211
31155
31445
3169
3187
3112
3143
914.5
891.9
1348
1319
1380
127.6
127.75
127.8
127.65
127.85
127.9
1337
1347.5
1343
32100
32900
33610
194.3
196.6
949.4
956.5
962
949.3
955
962
823.6
813
814
754.05
739.1
742.65
59974
61301
455
462
468
31240
31671
32036
24846
25100
30990
31260
3145
3167
3102
3132
904.1
883
1339.5
1309
1373
125.3
125.5
125.8
125.4
125.7
126.4
1308.1
1320.8
1318
31880
32530
33160
189.3
192
941.1
948.8
956
941.7
950
958
814.4
805
806.2
754.05
739.1
742.65
59525
60862
455.7
462.3
468.8
31275
31691
32082
24873
25125
31017
31289
3149
3178
3104
3134
905.7
884.1
1342.5
1312
1377
127.05
127.35
127.25
127.15
127.5
127.4
1313.8
1324.7
1322.3
32000
32740
33330
191
193.6
945.4
951.6
959.4
945.3
950.8
960.8
820.4
809.9
809.7
754.05
739.1
742.65
59865
61221
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
22670000
2390000
720000
3697000
117000
17000
34000
10000
800000
202000
0
0
42000
23000
3224000
1172000
5160000
5080000
100000
14023000
1160000
191000
41090000
4380000
210000
783000
108000
27000
2000
2000
0
24198000
2603000
1088000
42000
3000
350000
6000
2000
6120000
5640000
2040000
0
0
0
1576000
52000
10356.3
1108.6
338.21
115859.9
3711.19
545.74
1065.1
316.3
24861.62
6317
2.17
0.16
1300.65
733.72
1466.54
520.25
693.98
668.49
13.77
17775.87
1473.38
242.7
52152.2
5569.72
267.18
10373.97
1443.42
360
665.84
520.3
160.17
46392.95
5050.17
10285.3
400.12
31.18
3305.1
60.95
14.41
501.52
455.68
165.23
0
0
0
942055.9
31772.3
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
62540
59249
59984
59984
61298
62550
59970
61290
62550
3214
3203
3274
3274
3227
112.15
112.7
113.1
112.2
112.7
113.15
62200
59021
59430
59561
60906
62125
59556
60911
62200
3214
3203
3274
3274
3227
110.6
111.5
112
110.65
111.65
112.4
62355
59156
59782
59873
61209
62462
59876
61199
62406
3214
3203
3274
3274
3227
111.55
112.1
112.85
111.55
111.95
113
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1000
0
0
473000
19000
1000
119000
8000
1000
0
0
0
0
0
5252000
218000
51000
16895000
930000
65000
823.69
3.55
11.96
283074.9
11492.76
801.82
71310.68
4725.15
378.01
0
0
0
0
0
5860.12
244.55
57.5
18863.15
1043.12
73.4
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
High(`)
Low(`)
Close(`)
513.25
513.25
513.25
518.5
518.5
518.5
111.5
109.65
111.25
112.25
110.65
112.05
113
111.85
112.45
111.5
109.65
111.25
112.25
110.7
112.1
112.95
111.65
112.75
6117
6080
6097
6046
6046
6046
1054
1038.5
1046.6
1093.9
1071
1087.4
1146
1135
1142.9
1199.9
1183.2
1193.7
442.4
438.1
442.1
447.1
443.3
446.9
451.5
448.05
450.85
442.4
438.1
442.1
447
443.35
446.85
451.4
448.05
450.65
17040
16850
16900
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
Traded
Quantity
0
0
26750000
1840000
40000
6863000
232000
26000
6000
0
402000
87000
4000
3000
95249000
6045000
291000
13165000
1059000
26000
48000
Traded
Value
(` Lacs)
0
0
29599.57
2053.08
44.97
7593.4
258.91
29.21
384.41
0
4204.5
946.05
47.84
33.34
419552.2
26922.12
1310.11
57974.05
4713.12
116.99
8106.97
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
17380
17700
17950
5239
5283
5321
5407
5350
5379
447.6
453.7
460.2
466.1
30927
31330
31683
24533
24793
30650
30940
3099
3126
3064
3098
926.7
902
1313
1341
1372
130.5
130.7
130.65
130.6
130.8
130.8
1282.5
1290.8
1282.1
32500
31780
33210
178.9
182.5
186.5
980
985.4
990.5
17170
17470
17720
5192
5236
5279
5365
5313
5345
440.7
447.8
454
460
30621
31030
31410
24345
24603
30402
30646
3060
3081
3041
3073
910.5
886.5
1302
1330
1363
128.7
128.85
128.9
128.75
129
129.05
1258
1266.5
1260
32300
31560
32810
174.8
178.5
182.7
956.7
962.9
972
17190
17490
17740
5210
5254
5293
5391
5321
5354
446.4
453.4
459.3
465.1
30862
31284
31652
24483
24766
30602
30878
3077
3105
3059
3092
923.7
898.4
1307.5
1334.5
1364.5
130.15
130.3
130.2
130.2
130.45
130.45
1262
1270.2
1263.5
32320
31600
33060
178.2
181.8
185.9
979.4
984.8
989.8
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
33000
10000
2000
16845000
1295000
44000
15000
5000
4000
30200000
19460000
2920000
720000
20589000
875000
111000
122000
29000
3533000
1293000
0
0
83000
41000
5920000
2348000
9490000
9220000
4940000
30181000
2875000
238000
98880000
7765000
315000
2933000
215000
45000
3000
2000
1000
1.61E+08
12380000
693000
7981000
252000
19000
5677.73
1805.91
320.49
878715.7
68137.99
2305.15
780.64
256
230.58
13419.19
8791.7
1337.04
334.23
634033.2
27314.77
3507.84
3736.39
911.59
107949.7
39822.47
4.71
4.26
2535.24
1266.59
2726.07
1052.33
1241.26
1231.12
676.4
39133.71
3732.71
308.53
128285.5
10102.25
410.21
37273.55
2749.4
568.1
846.56
747.72
330.47
284616.1
22330.8
1278.51
77489.62
2458.3
189.25
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
979.8
985
989.9
833
824.5
821.9
754.05
739.1
742.65
59139
60485
61798
58350
59598
59150
60644
61779
59150
60490
61770
3214
3203
3274
3274
3227
114.3
114.9
115.4
114.35
114.9
115.45
956.6
962.2
968
818.5
812
812.5
754.05
739.1
742.65
57712
59101
60461
57131
57600
57731
59133
60480
57740
59141
60500
3214
3203
3274
3274
3227
112.55
113.2
113.55
112.7
113.15
113.95
979.1
984.6
988.6
830.5
820.4
820
754.05
739.1
742.65
59061
60429
61724
57836
59276
59077
60471
61709
59076
60435
61714
3214
3203
3274
3274
3227
114.2
114.7
115.15
114.2
114.8
115.15
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1862000
91000
17000
7290000
3240000
2130000
0
0
0
2328000
102000
1000
0
0
603000
35000
2000
176000
14000
2000
0
0
0
0
0
16057000
902000
90000
49555000
1635000
80000
18068.19
889.83
165.81
600.47
264.6
173.9
0
0
0
1360328
60807.19
884.05
12.66
26.68
352300.3
20959.9
1198.21
102654
8595.34
934.24
0
0
0
0
0
18235.64
1029.71
103.2
56297.61
1866.46
91.81
Nickel Mini MUM

Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
As On 04/01/2013 (Exchange=MCX)
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
498.25
498.25
498.25
498.25 KGS
Feb-13
503.5
503.5
503.5
503.5 KGS
Feb-13
115.1
115.9
113.35
113.8 KGS
Mar-13
115.45
116.35
114
114.25 KGS
Apr-13
116.2
116.8
114.9
115.35 KGS
Feb-13
115.1
115.95
113.4
113.85 KGS
Mar-13
115.95
116
114
114.25 KGS
Apr-13
115.9
116.55
114.95
115.8 KGS
Mar-13
6078
6078
6078
6078 BBL
Feb-13
1059.9
1059.9
1027.5
1030.6 KGS
Mar-13
1098.2
1098.2
1069
1073.1 KGS
Feb-13
448.8
452.2
447.55
450.7 KGS
Apr-13
453
456.15
451.6
454.65 KGS
Jun-13
456.1
459.8
455.5
458.4 KGS
Feb-13
449.4
452.15
447.55
450.7 KGS
Apr-13
452.8
456
451.5
454.6 KGS
Jun-13
457.65
459
454.7
458 KGS
Feb-13
16740
16760
16670
16690 BALES
Mar-13
17010
17010
16920
16950 BALES
Apr-13
17200
17320
17190
17200 BALES
May-13
17630
17630
17630
17630 BALES
Feb-13
5115
5166
5100
5157 BBL
Mar-13
5158
5216
5143
5200 BBL
Apr-13
5185
5240
5185
5229 BBL
May-13
5233
5280
5233
5269 BBL
Jun-13
5278
5300
5270
5288 BBL
Feb-13
455.8
457.9
454.2
456 KGS
Mar-13
466.9
469
464.5
465.5 KGS
Apr-13
471.9
475
471.6
472.7 KGS
May-13
479
480
477.6
478.4 KGS
Apr-13
31355
31421
31221
31388 GRMS
Jun-13
31800
31818
31660
31772 GRMS
Aug-13
32150
32212
32050
32151 GRMS
Feb-13
24975
24975
24775
24889 GRMS
Mar-13
25280
25280
25060
25161 GRMS
Mar-13
31241
31241
30933
31097 GRMS
Feb-13
3150
3176
3112
3141 GRMS
Mar-13
3180
3180
3172
3177 GRMS
Feb-13
3126
3126
3097
3109 GRMS
Mar-13
3150
3160
3131
3143 GRMS
Apr-13
972.9
972.9
957
958.8 KGS
Mar-13
956.4
956.4
942.1
943.9 KGS
Feb-13
1413.5
1413.5
1395
1397 KGS
Traded
Quantity
0
0
8535000
350000
80000
1514000
74000
13000
0
158000
26000
95149000
4919000
190000
12261000
792000
11000
9000
1000
1000
0
1704000
92000
6000
1000
1000
29650000
9130000
1130000
140000
3200000
250000
33000
52000
5000
885000
0
0
75000
3000
6392000
1132000
3180000
Traded
Value
(` Lacs)
0
0
9798.75
403.79
92.58
1738.98
85.2
15.07
0
1651.16
286.1
428351.2
22337.26
870.65
55179.98
3592.87
51.45
1503.94
144.15
185.23
0
87473.89
4780.28
328.33
73.65
47.59
13521.49
4255.73
534.77
67
100196.9
7928.12
1060.68
1601.84
162.42
27459.76
2.79
0.1
2333.29
102.36
3075.65
536.26
445.35
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
1444
1475
129.6
129.5
129.45
130
130.15
129.15
1442.4
1433.8
1445
32590
33090
178.7
182.2
964.2
967.8
971.5
959
968
975.5
764.8
721
723
717.55
721
58525
59330
60220
57500
58000
58660
59900
60750
58570
59950
61000
3214
3203
3274
3327
113.85
114.6
117.65
114.05
114.4
114.55
1444
1475
130.3
130.4
130.35
130.4
130.45
130.5
1446
1437
1445
32740
33190
183.8
186.8
975.5
981.6
985
975
980
985
764.8
722
723
717.55
721
58525
59330
60270
57873
58000
58660
59900
60750
58570
59950
61000
3214
3203
3274
3327
114.6
115.3
117.65
114.6
115.2
115.25
1430
1463.5
128.7
128.9
128.8
128.7
128.9
129
1388
1387.8
1390.2
32480
32900
178.5
181.8
957.7
964.5
969.4
957.5
964.5
975.5
753.8
713.5
714.1
717.55
721
56805
58173
59543
56999
58000
56845
58201
59550
56865
58200
59610
3214
3203
3274
3327
112.5
113.3
113.85
112.5
113.35
113.9
1431
1469
128.95
129.1
129.8
128.95
129.1
129.65
1393.5
1388.5
1394.1
32700
33100
183
185.9
968.2
972.3
977
967.8
971.8
979.9
754.9
714.4
715.4
717.55
721
57537
58857
60105
57312
58000
57559
58865
60219
57560
58872
60204
3214
3203
3274
3327
112.9
113.65
114.5
112.95
113.55
114.25
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2630000
1700000
7771000
613000
52000
25910000
1530000
65000
385000
38000
32000
1000
1000
15976000
988000
638000
20000
2000
211000
8000
2000
6270000
2610000
1680000
0
0
3309000
138000
2000
0
0
881000
48000
3000
236000
19000
2000
0
0
0
0
3154000
345000
13000
8345000
710000
95000
376.99
249.67
10063.82
794.24
67.41
33562.63
1984.25
84.21
5444.51
539.27
460.24
420.3
415.76
28974.17
1819.93
6169.89
197.43
21.98
2036.98
77.91
18.6
475.18
187.2
120.61
0
0
1893742
80593.04
1419.86
3.44
0
504427
28105
1847.56
135004.3
11028.14
1418.71
0
0
0
0
3587.66
395.4
14.92
9489
812.79
108.87
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
513.25
513.25
513.25
513.25 KGS
Feb-13
503.5
503.5
503.5
503.5 KGS
Feb-13
113.9
115.5
113.9
115.4 KGS
Mar-13
114.45
116.1
114.45
115.9 KGS
Apr-13
115.55
116.55
115.55
116.35 KGS
Feb-13
114.05
115.45
113.95
115.4 KGS
Mar-13
115.6
116
114.7
115.95 KGS
Apr-13
116.25
116.5
115.9
116.25 KGS
Mar-13
5851
6121
5851
5991 BBL
Feb-13
1029
1031.9
1015.4
1022.6 KGS
Mar-13
1067
1068.5
1055
1061.2 KGS
Feb-13
447.6
451.2
446.75
448.8 KGS
Apr-13
451.55
455.4
451.25
453.15 KGS
Jun-13
456.15
459.45
455.6
457.25 KGS
Feb-13
448.35
451.15
446.7
448.8 KGS
Apr-13
451.65
455.3
451.3
453.1 KGS
Jun-13
456
459
455.5
456.1 KGS
Feb-13
16600
16620
16520
16580 BALES
Apr-13
17150
17180
17110
17140 BALES
Mar-13
16880
16900
16840
16880 BALES
May-13
17350
17440
17310
17360 BALES
Feb-13
5159
5221
5157
5176 BBL
Mar-13
5202
5261
5201
5219 BBL
Apr-13
5243
5293
5243
5266 BBL
Jun-13
5314
5345
5297
5331 BBL
May-13
5294
5332
5292
5311 BBL
Feb-13
450.3
450.3
440.7
443.2 KGS
Mar-13
459.8
460
450.1
453.5 KGS
Apr-13
468
468.6
457.7
461.5 KGS
May-13
470
470
463
466 KGS
Apr-13
31380
31588
31352
31574 GRMS
Jun-13
31801
31989
31770
31974 GRMS
Aug-13
32190
32360
32172
32345 GRMS
Feb-13
24905
25014
24885
24995 GRMS
Mar-13
25190
25270
25165
25260 GRMS
Mar-13
31132
31310
31091
31295 GRMS
Apr-13
31490
31599
31375
31584 GRMS
Feb-13
3133
3198
3102
3164 GRMS
Mar-13
3171
3171
3171
3171 GRMS
Feb-13
3110
3125
3106
3123 GRMS
Traded
Quantity
0
0
7815000
375000
55000
1808000
45000
12000
0
442000
47000
98643000
5241000
198000
14729000
971000
20000
13000
3000
3000
2000
2112000
89000
4000
2000
1000
65110000
23470000
1550000
240000
2545000
164000
28000
74000
4000
571000
87000
0
0
45000
Traded
Value
(` Lacs)
0
0
8984.7
433.08
63.96
2077.73
51.99
13.95
23.96
4518.47
497.17
442868.9
23753.48
905.06
66128.7
4397.87
92.59
2176.07
445.56
523.31
277.73
109580.4
4666.96
205.8
101.25
53.11
28902.34
10648.49
713.86
111.85
80064.19
5224.61
903.13
2312.63
115.14
17804.29
2722.12
2.99
0
1416.9
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
3140
942
928
1381
1413
1450
127.4
127.8
128.25
127.45
127.8
128.45
1428.9
1436.7
1431
33090
33800
34400
173.9
177.4
969.7
975.4
982
968.4
977.5
982.9
784
750.4
755.8
717.55
721
58064
59316
60598
57578
58852
58001
59350
60640
58000
59327
60550
3214
3203
3274
3227
111.05
3156
944
929
1395
1426
1457.5
128.5
128.7
128.8
128.5
128.8
128.85
1431.9
1442.4
1435
33130
33800
34400
177.7
181.2
973.4
979.2
983.1
973.2
979
983.5
795.7
783
783.7
717.55
721
58730
60050
61310
58190
58852
58745
60059
61305
58740
60060
61305
3214
3203
3274
3227
112.25
3138
932.5
914.2
1370
1401
1437
127.3
127.7
127.85
127.35
127.75
127.9
1397
1409
1412
32870
33450
33900
173
176.9
957.3
964
972.6
958
964.3
972
776.5
746.1
753.6
717.55
721
57881
59227
60553
57578
58852
57910
59206
60575
57909
59156
60511
3214
3203
3274
3227
110.9
3154
938
918.4
1392.5
1423
1444
128.2
128.5
128.5
128.2
128.5
128.7
1409.4
1417.4
1416.7
32910
33510
34170
176.1
179.6
961.1
966.8
978.9
961.2
966.3
974.2
787.8
780.5
775.4
717.55
721
58680
60001
61188
57919
58852
58694
60005
61285
58695
60006
61271
3214
3203
3274
3227
112
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2000
4444000
3132000
7480000
2470000
110000
4556000
221000
32000
16805000
1035000
130000
436000
75000
21000
3000
1000
1000
20045000
1061000
734000
31000
1000
266000
9000
2000
24120000
21450000
14010000
0
0
1757000
62000
1000
0
0
519000
22000
1000
138000
9000
1000
0
0
0
0
3205000
50.64
2085.41
1443.85
1030.8
348.52
15.89
5825.77
283.37
41.07
21496.08
1327.62
167.15
6167.96
1070.88
297.32
831.38
285.31
424.12
35151.27
1901.21
7094.77
300.98
12.24
2571.13
90.31
19.54
1898.64
1649.75
1077.41
0
0
1024463
37196.05
639.42
2.32
0
302963.7
12846.44
712.47
80282.98
5478.26
624.62
0
0
0
0
3577.26
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
112
112.65
110.8
112.55
113.35
112.95
113.5
112.2
112.9
113.35
111.85
112.65
110.8
111.8
112.7
112.65
113.1
112
112.65
112.95
KGS
KGS
KGS
KGS
KGS
114000
22000
6920000
160000
65000
128.11
24.89
7722.63
179.83
73.42
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
513.25
513.25
513.25
513.25
Feb-13
518.5
518.5
518.5
518.5
Feb-13
111.75
111.75
110.5
110.8
Mar-13
112.2
112.5
111.4
111.55
Apr-13
113.25
113.3
112.3
112.85
Feb-13
111.75
111.75
110.5
110.8
Mar-13
112.75
112.75
111.5
111.75
Apr-13
112.7
113.1
112.3
112.6
Mar-13
6012
6015
5967
5985
Apr-13
6044
6044
6044
6044
Feb-13
1032.8
1041.9
1026.9
1036.8
Mar-13
1069.6
1081.5
1068.1
1076.3
Feb-13
438.4
440.75
435.3
439.65
Apr-13
443.2
445.5
440.5
444.6
Jun-13
447.9
450.05
445.6
449.15
Feb-13
439.3
440.7
435.3
439.65
Apr-13
443.45
445.5
440.55
444.5
Jun-13
448.3
450.15
445.5
448.7
Feb-13
16630
16720
16610
16630
Mar-13
16990
17010
16920
16930
Apr-13
17300
17330
17240
17250
May-13
17510
17540
17470
17520
Feb-13
5192
5232
5157
5224
Mar-13
5230
5272
5200
5264
Apr-13
5262
5300
5244
5293
Jun-13
5317
5361
5304
5351
May-13
5279
5329
5279
5313
Feb-13
448.7
460.8
446.3
449.7
Mar-13
457.1
470.4
456.5
458.9
Apr-13
465.9
477.6
464.7
466.7
May-13
471
483.8
470.9
471.6
Apr-13
31480
31508
31190
31421
Jun-13
31906
31906
31620
31831
Aug-13
32125
32190
31990
32182
Feb-13
24965
24965
24809
24899
Mar-13
25235
25235
25070
25184
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
9320000
550000
50000
2365000
85000
25000
15000
0
437000
47000
1.21E+08
8429000
217000
16892000
1539000
36000
20000
8000
1000
0
5640000
267000
15000
5000
4000
1.44E+08
44380000
6360000
920000
5539000
209000
62000
78000
11000
Traded
Value
(` Lacs)
0
0
10351.73
615.41
56.42
2626.55
95.13
28.15
875.45
0
4515.65
500.39
530551.9
37326.83
971.06
73976.38
6812.76
161.26
3388.69
1341.03
250.73
43.79
292929.6
13992.84
801.68
266.81
206.87
65443.15
20532.64
2995.92
439.49
173622.1
6642.8
1989.57
2421.56
333.18
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
31200
31515
3145
3171
3118
3147
930
909
1380
1408
1445
124.2
124.3
124.6
124.1
124.3
124.5
1369.5
1375
1371
32480
33090
34220
187.9
191.9
958
963.6
969.7
957.4
964
970
818.1
825
819
732.1
739.1
742.65
59706
60789
62069
58526
59012
59631
60985
62000
59685
60960
31215
31517
3166
3180
3118
3147
936.8
914.9
1382
1412
1445
124.25
124.45
124.7
124.25
124.5
124.5
1375
1383.2
1377
32570
33220
34220
192.1
194.4
960.2
966
972.7
960
965
971
829.2
838
826
732.1
739.1
742.65
59706
61019
62300
58900
61200
59720
61030
62299
59699
61002
30927
31221
3135
3171
3094
3126
927
904.7
1354
1385
1422
122.8
123.2
123.55
122.85
123.25
123.65
1355.9
1366.4
1366.6
32270
32950
33600
185
187.9
952
959
965.3
952.1
957.6
966
811.4
819.5
807.1
732.1
739.1
742.65
58528
59878
61201
58001
57511
58556
59913
61249
58562
59915
31122
31435
3143
3176
3109
3140
928.4
906.2
1356.5
1387.5
1436.5
123.85
124.15
124.35
123.9
124.1
124.25
1365.9
1370.7
1370.1
32410
33120
33660
191.6
193.9
956.6
962.9
968.5
956.6
960.6
967.2
821.9
822.2
812.6
732.1
739.1
742.65
59614
60935
62154
58439
59011
59625
60946
62146
59626
60947
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1307000
354000
0
0
60000
26000
3892000
1640000
4360000
1290000
150000
9172000
624000
112000
26745000
2045000
85000
415000
22000
11000
4000
2000
1000
25664000
2331000
982000
38000
3000
333000
8000
4000
20760000
17640000
6210000
0
0
0
2433000
111000
1000
0
0
659000
32000
2000
181000
16000
40608.37
11086.72
1.2
1.02
1862.8
813.09
1812.79
746.5
595.26
180.18
21.56
11334.26
772.95
139.01
33053.42
2533.29
105.55
5675.43
302.01
148.28
1397.34
817.46
327.5
48410.04
4462.07
9381.49
365.56
26.64
3178.3
75.99
35.83
1706.09
1459.25
507
0
0
0
1439458
67121.91
833.43
5.84
32.53
390053.8
19134.22
936.9
107005.9
9970.23
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
62022
3214
3203
3274
3227
108.6
110.15
109.6
108.75
109.4
109.65
62275
3214
3203
3274
3227
109.4
110.15
110.95
109.4
110.2
110.6
61210
3214
3203
3274
3227
108
108.85
109.3
108
108.9
109.65
62210
3214
3203
3274
3227
109.15
109.9
110.2
109.15
109.85
110.15
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1000
848.47
0
0
0
0
0
0
0
0
4811000 5225.64
164000
179.51
38000
41.8
10485000 11389.33
740000
810.24
40000
44.06
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
513.25
513.25
513.25
513.25 KGS
Feb-13
518.5
518.5
518.5
518.5 KGS
Feb-13
111.05
111.7
110.4
111.05 KGS
Mar-13
111.75
112.45
111.2
112 KGS
Apr-13
113.25
113.25
113
113.15 KGS
Feb-13
111.05
111.65
110.35
111.1 KGS
Mar-13
111.75
112.4
111.3
112 KGS
Apr-13
112.55
113.2
112.35
112.75 KGS
Mar-13
6055
6075
6032
6057 BBL
Apr-13
5902
6190
5902
6046 BBL
Feb-13
1069
1073
1058.1
1067.5 KGS
Mar-13
1100.8
1104
1091.1
1100 KGS
May-13
1208
1208
1196.5
1201.6 KGS
Apr-13
1159
1159.9
1150
1152.9 KGS
Feb-13
438.3
439.3
436.5
437.75 KGS
Apr-13
443.5
444.45
441.85
442.85 KGS
Jun-13
448.5
449.2
447
448.25 KGS
Feb-13
438.25
439.3
436.55
437.7 KGS
Apr-13
443.1
444.4
441.9
442.85 KGS
Jun-13
449.1
450.2
447.1
448.8 KGS
Feb-13
16580
16690
16570
16670 BALES
Mar-13
16870
16980
16870
16970 BALES
Apr-13
17180
17460
17180
17280 BALES
May-13
17570
17570
17570
17570 BALES
Feb-13
5171
5194
5132
5178 BBL
Mar-13
5212
5238
5176
5223 BBL
Apr-13
5237
5278
5218
5268 BBL
May-13
5274
5307
5254
5294 BBL
Jul-13
5335
5370
5317
5360 BBL
Jun-13
5306
5335
5294
5326 BBL
Feb-13
445.2
451.9
443.7
445.7 KGS
Traded
Quantity
0
0
8200000
315000
10000
2221000
77000
14000
4000
0
419000
69000
5000
3000
73839000
3963000
80000
10404000
786000
18000
27000
15000
4000
0
20631000
1720000
56000
9000
4000
4000
58530000
Traded
Value
(` Lacs)
0
0
9100.55
351.87
11.31
2465.61
86.09
15.79
260.44
12.09
4467.26
757.44
64.85
39.25
323380
17562.69
358.51
45569.07
3482.1
79.65
4455.94
2524.17
715.46
4.39
1065069
89563.25
2942.7
448.05
187.15
185.88
26135.16
Mar-13
Apr-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
453.5
459.6
463.1
31234
31671
32059
24860
25103
31000
31255
3160
3165
3101
3135
906
882.6
1309
1339
1373.5
126.9
127.2
127.25
127.05
127.15
127.25
1305
1315.6
1315
32750
32020
33400
191.5
194.9
944.3
951.4
954.9
945
950
956
818.2
806.2
805.2
754.05
739.1
742.65
59780
60850
459
465.9
468
31284
31701
32059
24869
25115
31040
31325
3160
3165
3105
3135
913.8
890.1
1315
1344
1373.5
128.85
128.9
129
128.8
129
129
1313.4
1327
1325
32850
32120
33540
194.5
197
945.3
952.3
956
945.2
951.8
956.9
822.3
810.5
810
754.05
739.1
742.65
59780
60942
450.4
455.1
462
31004
31425
31816
24726
24956
30786
31025
3135
3130
3083
3113
904.5
882.6
1305
1334
1365
126.1
126.4
126.4
126.15
126.4
126.4
1290.4
1305
1306.6
32500
31800
33120
187.5
190.4
937.1
944.5
951.4
937.7
945.5
951
812
798
798
754.05
739.1
742.65
58881
60230
451.6
456.6
462.6
31026
31436
31866
24746
24972
30800
31044
3144
3148
3085
3115
912.7
888.7
1308.5
1338
1370.5
128.6
128.75
128.55
128.65
128.8
128.75
1308.7
1324
1316
32530
31840
33180
188.5
191.2
939.2
946.6
954.1
939
947.1
954.3
818.7
806.2
806.3
754.05
739.1
742.65
58953
60324
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
31730000
9740000
4000000
6738000
357000
37000
66000
22000
1402000
420000
0
0
74000
30000
2984000
884000
6090000
3950000
250000
15798000
1007000
162000
53440000
3095000
310000
1418000
155000
22000
4000
3000
0
43940000
4228000
1344000
40000
2000
364000
19000
2000
8880000
7470000
4140000
0
0
0
1965000
90000
14388.55
4473.24
1859.6
209752.3
11265.27
1182.47
2059.69
677.22
43309.55
13094.76
7.91
1.07
2296.09
943.9
1357.27
391.99
797.65
528.43
34.22
20148.11
1287.17
206.77
68159.93
3961.71
396.13
18460.41
2041.65
288.23
1299.88
812.02
156.42
83935.28
8180.26
12640.1
379.06
21.47
3429.53
177.37
15.27
725.24
601.33
332.59
0
0
0
1162670
54750.37
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
62201
58601
59311
59800
61100
62770
59850
61103
62197
3214
3203
3274
3274
3227
111.4
111.85
112.1
111.35
111.95
112.35
62201
58655
59998
59800
61100
62770
59850
61103
62260
3214
3203
3274
3274
3227
112.5
113
113.5
112.45
113.05
113.4
61580
58356
59111
58902
60272
61574
58907
60281
61550
3214
3203
3274
3274
3227
110.85
111.45
112.05
110.85
111.45
112.35
61646
58482
59416
58979
60348
61672
58978
60358
61624
3214
3203
3274
3274
3227
111.95
112.55
113.05
111.95
112.8
112.95
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1000
686.2
0
7.61
0
33.87
576000 341028.3
28000 16813.75
1000
761.24
155000 91633.43
12000 7408.17
1000
677.83
0
0
0
0
0
0
0
0
0
0
5280000 5894.57
210000
236
57000
64.3
11725000 13089.4
660000
740.04
25000
28.24
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
513.25
513.25
513.25
513.25
Feb-13
518.5
518.5
518.5
518.5
Feb-13
111.1
112.35
110.9
111.15
Mar-13
111.9
113.15
111.85
112.15
Apr-13
113.1
113.85
112.9
113.2
Feb-13
111.4
112.35
110.9
111.15
Mar-13
112.4
113.1
111.9
112.1
Apr-13
113
113.75
112.7
113.2
Mar-13
6110
6155
6084
6105
Apr-13
6046
6046
6046
6046
Feb-13
1045
1045
1029.9
1034.5
Mar-13
1084.1
1085
1072
1074.9
May-13
1185.1
1188.9
1171.8
1175.2
Apr-13
1132.1
1135
1122.8
1126.5
Feb-13
441.4
444.9
439.05
440.05
Apr-13
445.5
449.5
444
444.9
Jun-13
449.9
453.7
448.5
449.1
Feb-13
441.9
444.85
439.15
440.05
Apr-13
446.1
449.4
444.05
444.85
Jun-13
450.5
453.5
449
449.25
Feb-13
16880
16890
16770
16790
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
57520000 64260.57
4430000
4987.8
100000
113.36
14250000 15917.92
614000
691.11
38000
43.05
6000
372.47
0
0
331000 3436.04
81000
869.42
7000
83.68
7000
73.42
97926000
432674
6450000 28814.7
240000 1082.41
13337000 58934.66
1329000 5937.36
21000
93.54
28000 4682.72
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Jul-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Mar-13
Apr-13
Feb-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
17430
17430
17640
5207
5257
5295
5392
5327
5366
447.8
456.3
463
468.6
30840
31237
31630
24480
24721
30610
30848
3080
3099
3056
3090
923
897.5
1335
1365.5
1306
129.95
129.95
130
130.05
130.2
130.1
1267
1284.7
1280
31690
32390
33300
178.5
182.2
186.5
978.7
980
985.6
17430
17480
17690
5227
5270
5310
5399
5340
5366
453.7
461.5
467.8
473.5
30910
31329
31708
24516
24796
30650
30930
3099
3188
3063
3097
927.9
900.1
1351
1380
1322
131.05
131.2
131.35
131.1
131.3
131.45
1312
1308.3
1301.4
31690
32420
33300
181.8
185.3
189.3
990.4
995.6
999.1
17060
17340
17590
5173
5218
5260
5350
5295
5327
447.8
456.3
463
468.6
30536
31000
31425
24273
24526
30260
30555
2990
3095
3031
3062
916
892
1331
1362
1303
129
129.25
129.5
129
129.3
129.75
1267
1280
1261
31430
32130
32860
173.8
177.5
181.6
973.3
979.1
983.3
17090
17360
17650
5202
5247
5288
5379
5321
5339
449.8
458.1
465.5
472.2
30580
31043
31460
24288
24549
30308
30600
3013
3106
3035
3066
919.8
894.2
1345.5
1376
1315.5
129.5
129.75
129.85
129.55
129.8
130
1306.7
1293.1
1281.2
31490
32230
32920
178.2
181.9
186.2
980.6
985.7
989.5
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
10000
9000
1000
14900000
1166000
46000
7000
6000
2000
42070000
24830000
6140000
2460000
30340000
1022000
69000
140000
34000
6288000
2072000
1000
0
96000
38000
3236000
1116000
9740000
8060000
7680000
52105000
5069000
487000
1.99E+08
15590000
2235000
3140000
716000
96000
2000
2000
1000
2.06E+08
19009000
1593000
17723000
712000
42000
1737.85
1645.67
92.69
774990
61140.84
2404.51
381.78
303.44
90.84
18981.05
11391.25
2857.48
1160.14
931720.7
31853.42
2178.31
4259.27
1047.55
191551.6
63684.13
17.86
4.37
2937.49
1163.6
1491.5
499.71
1307.72
1107.49
1009.82
67792.13
6607
634.98
259339.8
20325.65
2922.39
40704.82
9286.98
1227.81
596.86
791.19
321
367048.5
34492.8
2954.97
174279.9
7039.64
417.1
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
977.8
985
980
833
824.9
825
754.05
761.25
742.65
59051
60466
61601
58500
58200
59069
60399
61519
59030
60350
61600
3214
3203
3274
3274
3227
114
114.9
114.65
114.15
114.6
115
990
995
999
843.1
834
833
754.05
761.25
742.65
59084
60466
61736
58900
59759
59099
60470
61700
59098
60461
61709
3214
3203
3274
3274
3227
115.25
115.8
116.2
115.25
115.8
116.3
973.5
978.5
980
832.8
823.1
823
754.05
761.25
742.65
57472
58880
60350
57450
58200
57502
58910
60295
57511
58900
60327
3214
3203
3274
3274
3227
113.4
114.1
114.65
113.4
114.1
114.8
980.5
985.5
989.7
841.6
832.2
831.6
754.05
761.25
742.65
57849
59261
60542
57805
58649
57875
59283
60623
57872
59287
60630
3214
3203
3274
3274
3227
113.95
114.6
114.9
113.95
114.55
115
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3843000
187000
19000
8340000
3900000
2220000
0
0
0
2152000
101000
3000
0
0
610000
36000
3000
174000
16000
2000
0
0
0
0
0
37717000
1946000
179000
1.24E+08
6590000
315000
37779.59
1850.32
192.43
699.45
323.63
184
0
0
0
1257052
60144.63
1586.51
22.16
22.92
356547.6
21789.04
1802.81
101485.7
9498.45
992.28
0
0
0
0
0
43157.47
2239.37
206.52
141757
7586.97
363.65
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
498.25
498.25
498.25
498.25
Feb-13
503.5
503.5
503.5
503.5
Feb-13
114.05
114.35
114.05
114.3
Mar-13
114.75
114.75
114.7
114.7
Apr-13
115.35
115.35
115.35
115.35
Feb-13
114
114.3
114
114.2
Mar-13
114.6
114.85
114.45
114.6
Apr-13
115.2
115.4
114.75
115.1
Mar-13
6078
6078
6078
6078
Feb-13
1030
1038.2
1018.1
1026.2
Mar-13
1074
1079.9
1057
1064.2
Feb-13
451.45
451.65
450.45
451.5
Apr-13
455
455.65
454.65
455.45
Jun-13
458.9
459.25
458.55
458.95
Feb-13
451.2
453.5
450.5
451.45
Apr-13
454.45
455.55
454.45
455.35
Jun-13
458
458.85
458
458.25
Feb-13
16640
16640
16520
16550
Apr-13
17110
17110
17020
17050
Mar-13
16880
16900
16770
16790
May-13
17150
17150
17150
17150
Feb-13
5167
5168
5160
5166
Mar-13
5200
5209
5200
5206
Apr-13
5241
5261
5240
5243
Jun-13
5289
5304
5288
5297
May-13
5274
5274
5267
5271
Feb-13
454
454
448.6
449.4
Mar-13
461.2
461.2
458
458.8
Apr-13
464.8
467.4
464.8
465.6
May-13
470.1
472
470.1
471.5
Apr-13
31444
31501
31444
31477
Jun-13
31896
31947
31863
31899
Aug-13
32270
32270
32270
32270
Feb-13
24921
24982
24921
24966
Mar-13
25202
25248
25200
25240
Mar-13
31140
31200
31140
31196
Feb-13
3150
3151
3147
3150
Mar-13
3177
3177
3177
3177
Feb-13
3108
3125
3108
3119
Mar-13
3137
3154
3137
3150
Apr-13
953
958
945.5
949.2
Mar-13
940
943.5
929.1
933.4
Feb-13
1393
1396
1378.5
1382.5
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
1426
1460
128.95
129.5
129.3
129.1
129.7
129.8
1404.1
1407.9
1401.3
32830
33350
182.5
184.8
969.7
974.4
983
967.2
980
984
749.1
712
713.9
717.55
721
57701
59210
60575
58400
59400
57670
59020
60600
57675
59051
60400
3214
3203
3274
3327
113.05
113.5
114.2
113.3
113.9
114.25
1431
1460
129.7
129.9
129.95
129.75
129.7
129.8
1430
1421
1415
32920
33360
183.2
186
972.1
978.2
983
972
980
984.5
753
712
715.4
717.55
721
58220
59552
60650
58400
59400
58100
59666
60700
58079
59480
60709
3214
3203
3274
3327
113.45
114
114.95
113.45
114.05
114.25
1410
1450
128.95
129.3
129.3
129
129.45
129.8
1404.1
1407.9
1400
32700
33160
182.5
184.8
969.1
974.4
983
967.2
970.7
984
736
690
693.9
717.55
721
57701
59210
60575
57600
58200
57670
59020
60526
57675
59051
60400
3214
3203
3274
3327
113
113.5
114.2
113.1
113.85
114.25
1415
1453.5
129.35
129.45
129.55
129.4
129.5
129.8
1415.2
1419.9
1411.5
32760
33210
182.6
185.6
971.4
977
983
971.3
976.2
984.2
740.6
692.6
695.5
717.55
721
57986
59287
60613
58000
58852
58009
59327
60625
58008
59330
60642
3214
3203
3274
3327
113.35
113.9
114.65
113.4
113.95
114.25
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
513.25
513.25
513.25
513.25 KGS
Feb-13
503.5
503.5
503.5
503.5 KGS
Feb-13
115.2
116.1
115.1
115.25 KGS
Mar-13
115.85
116.7
115.8
116.05 KGS
Apr-13
116.3
117.1
116.3
117 KGS
Feb-13
115.25
116.1
115.1
115.25 KGS
Mar-13
115.8
116.5
115.65
116.1 KGS
Apr-13
116.1
117.05
116.1
116.75 KGS
Mar-13
5991
5991
5991
5991 BBL
Feb-13
1021
1045
1014
1035 KGS
Mar-13
1055.1
1080
1050.6
1071.1 KGS
Feb-13
448.35
448.7
445
445.4 KGS
Apr-13
452.7
453
449.65
450.05 KGS
Jun-13
456.65
457.15
454.05
454.3 KGS
Feb-13
448
448.6
445.1
445.4 KGS
Apr-13
452.7
452.9
449.7
450.05 KGS
Jun-13
455.75
457.2
454.1
454.45 KGS
Feb-13
16580
16660
16580
16640 BALES
Mar-13
16940
16960
16890
16950 BALES
Apr-13
17130
17230
17130
17220 BALES
May-13
17400
17440
17400
17430 BALES
Feb-13
5166
5182
5130
5162 BBL
Mar-13
5207
5222
5176
5207 BBL
Apr-13
5244
5260
5213
5235 BBL
May-13
5285
5285
5250
5260 BBL
Jun-13
5310
5315
5290
5298 BBL
Feb-13
441.9
441.9
437
440.2 KGS
Mar-13
453
453
446.4
449.4 KGS
Apr-13
457.3
458.5
454.3
456.7 KGS
May-13
462.7
464.5
460
462.4 KGS
Apr-13
31523
31602
31421
31434 GRMS
Jun-13
31935
32000
31836
31851 GRMS
Aug-13
32291
32360
32181
32237 GRMS
Feb-13
24936
25000
24890
24912 GRMS
Mar-13
25260
25275
25198
25206 GRMS
Mar-13
31281
31300
31140
31158 GRMS
Apr-13
31538
31620
31447
31464 GRMS
Feb-13
3146
3158
3136
3147 GRMS
Mar-13
3171
3171
3171
3171 GRMS
Feb-13
3122
3124
3110
3114 GRMS
Gold Petal MUM

Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
3151
938
921.2
1394
1422
1458
127.95
128.05
128
128.15
128.25
128.65
1413.9
1420.1
1420
32900
33500
34100
176.4
180.3
962.4
967.4
978.2
961.6
968
973
789.5
776
774.1
717.55
721
58620
59877
61145
58000
58852
58602
59750
61072
58651
59896
61060
3214
3203
3274
3227
111.9
3155
946
926.6
1407
1439
1470
127.95
128.3
128.1
128.15
128.35
128.65
1427.3
1434.7
1427
32990
33590
34110
183.6
186.8
969.7
975.8
981
969.5
975
980
799.2
811.7
798.7
717.55
721
58650
59967
61182
58287
58852
58673
60090
61211
58679
59990
61191
3214
3203
3274
3227
112
3144
935.3
911
1390
1420.5
1454.5
126.75
127.15
127.15
126.75
127.15
127.5
1401.9
1413.6
1414.5
32820
33470
34100
176
179.7
958.1
965.5
978.2
958.3
965
971.2
783.1
776
772.8
717.55
721
57810
59195
60530
57286
58852
57872
59250
60520
57900
59255
60611
3214
3203
3274
3227
111
3146
943.3
923.9
1391
1422.5
1465
126.8
127.25
127.5
126.85
127.3
127.95
1420.9
1429.4
1425.6
32920
33520
34110
182.9
186.2
969
974.9
980.1
968.8
973.9
979.1
796
810.3
796.5
717.55
721
58105
59496
60628
57818
58852
58122
59469
60752
58118
59478
60779
3214
3203
3274
3227
111.15
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Zinc Mini BHIW

Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
111.8
112.6
111.9
112.6
113.2
112.75
113.35
111.95
112.6
113.2
111.55
112.5
111
111.8
112.7
111.95
112.9
111.1
111.9
112.95
KGS
KGS
KGS
KGS
KGS
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
513.25
513.25
513.25
513.25
Feb-13
518.5
518.5
518.5
518.5
Feb-13
110.5
111.15
110.2
110.3
Mar-13
111.05
112
111.05
111.45
Apr-13
112.3
112.6
111.95
112.1
Feb-13
110.6
111.2
110.2
110.3
Mar-13
111.15
112.1
111.15
111.45
Apr-13
112.25
112.9
112
112.6
Mar-13
5999
6011
5966
5983
Apr-13
6044
6044
6044
6044
Feb-13
1036.8
1043.3
1030.1
1038.9
Mar-13
1077.8
1081.7
1071.3
1077.5
Feb-13
439.1
441.2
438
438.4
Apr-13
443.75
446.05
443
443.5
Jun-13
448.1
450.7
447.8
448.6
Feb-13
439.05
441.15
438
438.45
Apr-13
443.5
446
443.05
443.55
Jun-13
448
450.5
443.5
448.75
Feb-13
16650
16670
16570
16610
Mar-13
16960
16970
16890
16910
Apr-13
17230
17230
17190
17210
May-13
17520
17520
17440
17450
Feb-13
5211
5211
5156
5171
Mar-13
5243
5246
5198
5212
Apr-13
5260
5281
5235
5250
Jun-13
5321
5339
5300
5303
May-13
5299
5307
5273
5285
Feb-13
450.4
451.7
447.6
449.4
Mar-13
460.5
460.8
457.1
458.3
Apr-13
468.2
468.2
464.1
465.2
May-13
472
473
469.9
470.2
Apr-13
31333
31395
31273
31293
Jun-13
31731
31802
31700
31720
Aug-13
32115
32149
32057
32093
Feb-13
24880
24896
24820
24843
Mar-13
25157
25169
25111
25132
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
31088
31331
3150
3199
3106
3135
932
907.3
1356
1386
1439.5
124
123.8
124
124.25
124
124.9
1363.5
1372
1366.6
32420
33150
33650
191
192.4
953.4
959
970.9
958
961.9
966.1
830.1
826.9
835
732.1
739.1
742.65
59405
60676
61819
58888
59900
59612
60798
61820
59600
60821
31094
31404
3166
3201
3108
3138
932.1
910.1
1360
1392.5
1439.5
125.35
125.65
125.75
125.4
125.7
125.7
1368
1376.2
1374
32470
33190
33890
192.8
195
960
966.5
970.9
959.9
965.9
971.1
854.8
845.1
855.1
732.1
739.1
742.65
59698
61025
62147
58888
59900
59700
61026
62250
59699
61016
30961
31280
3140
3181
3097
3131
926
905
1349.5
1381
1410.5
123.5
123.75
123.9
123.5
123.85
124.6
1350.5
1360.8
1360.4
32250
33000
33600
189.1
191.6
950.3
956
964
950.5
957.1
965
830.1
826.7
835
732.1
739.1
742.65
59155
60485
61819
58701
59695
59160
60506
61800
59165
60519
30998
31321
3149
3188
3104
3135
929.2
907.7
1356
1389.5
1419.5
124.1
124.45
124.95
124.1
124.5
125.2
1359.8
1369.9
1370.1
32310
33020
33780
192.4
194.6
950.7
956.7
966.8
951
958.4
966.5
854.8
845.1
855.1
732.1
739.1
742.65
59436
60759
61977
58795
59718
59451
60780
61970
59458
60781
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Silver Micro AHM

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
62002
3214
3203
3274
3227
109.4
109.75
110.65
109.05
109.55
111
62240
3214
3203
3274
3227
110.35
111
111.5
110.4
111.05
111.55
61791
3214
3203
3274
3227
108.7
109.4
110.65
108.7
109.55
110.9
62033
3214
3203
3274
3227
109.85
110.55
111.25
109.85
110.7
111.3
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
513.25
513.25
513.25
513.25 KGS
Feb-13
518.5
518.5
518.5
518.5 KGS
Feb-13
111.85
111.95
109.75
110.35 KGS
Mar-13
112.5
112.5
110.85
111.15 KGS
Apr-13
112.05
112.05
111.95
112 KGS
Feb-13
111.45
111.85
109.75
110.35 KGS
Mar-13
112.5
112.65
110.75
111.2 KGS
Apr-13
113.2
113.2
111.7
112 KGS
Mar-13
6101
6107
6075
6091 BBL
Apr-13
6046
6046
6046
6046 BBL
Apr-13
1152.9
1152.9
1152.9
1152.9 KGS
Feb-13
1067.5
1067.5
1067.5
1067.5 KGS
Mar-13
1100
1100
1100
1100 KGS
May-13
1201.6
1201.6
1201.6
1201.6 KGS
Feb-13
438.45
440.6
434.5
436.6 KGS
Apr-13
444.75
445.85
439.85
441.85 KGS
Jun-13
449.5
450.4
445
446.6 KGS
Feb-13
438.3
440.6
434.5
436.55 KGS
Apr-13
442.5
445.75
440
441.85 KGS
Jun-13
449.9
450
445
446.75 KGS
Apr-13
17280
17280
17280
17280 BALES
Feb-13
16670
16670
16670
16670 BALES
Mar-13
16970
16970
16970
16970 BALES
May-13
17570
17570
17570
17570 BALES
Feb-13
5177
5205
5155
5194 BBL
Mar-13
5234
5251
5203
5241 BBL
Apr-13
5281
5294
5250
5285 BBL
Jul-13
5379
5383
5360
5375 BBL
May-13
5313
5325
5290
5308 BBL
Jun-13
5342
5346
5333
5342 BBL
Apr-13
456.6
456.6
456.6
456.6 KGS
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Feb-13
Mar-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
445.7
451.6
462.6
31051
31445
31810
24760
24957
30800
31099
3125
3158
3083
3117
912.7
888.7
1370.5
1308.5
1338
128.85
129
129
129
129
129.55
1316
1308.7
1324
32900
31720
31690
189.4
191.8
938.4
944
951.2
939.5
946
950
806.3
818.7
806.2
754.05
739.1
742.65
58954
60358
445.7
451.6
462.6
31060
31445
31825
24770
24975
30835
31099
3134
3158
3093
3117
912.7
888.7
1370.5
1308.5
1338
129.65
129.65
129.65
129.65
129.75
129.6
1316
1308.7
1324
33500
31820
32610
189.4
192
942
949
955.9
942
948.5
950
806.3
818.7
806.2
754.05
739.1
742.65
59034
60358
445.7
451.6
462.6
30821
31241
31664
24580
24819
30601
30840
3085
3096
3065
3095
912.7
888.7
1370.5
1308.5
1338
127.4
127.75
127.8
127.4
127.9
128
1316
1308.7
1324
32650
31660
31690
186.1
189.1
934.7
943
950
934.2
943.1
948.1
806.3
818.7
806.2
754.05
739.1
742.65
58176
59551
445.7
451.6
462.6
30893
31322
31726
24604
24860
30664
30912
3098
3134
3069
3100
912.7
888.7
1370.5
1308.5
1338
127.65
128
128.05
127.65
128.05
128.3
1316
1308.7
1324
33140
31720
32440
188.4
191.5
940.1
948.5
952.1
940.4
946.3
949.4
806.3
818.7
806.2
754.05
739.1
742.65
58250
59662
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
61544
58000
59600
59000
60290
61620
59000
60301
61610
3214
3203
3274
3274
3227
112.05
113.2
113.5
112.5
113.55
114.05
61548
58000
59600
59148
60450
61631
59070
60400
61740
3214
3203
3274
3274
3227
113.2
113.7
116.1
113.2
113.7
114.1
60900
57798
58689
58210
59577
60926
58211
59591
60918
3214
3203
3274
3274
3227
111.65
112.25
112.5
111.6
112.25
113.2
60990
57899
59145
58274
59689
60992
58277
59690
60990
3214
3203
3274
3274
3227
111.95
112.6
113.05
111.95
112.65
113.85
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
215000
245.47
30000
34.42
5000
5.77
103000
117.58
8000
9.17
3000
3.45
0
0
128000 1315.37
20000
217.64
2294000 10349.15
212000
964.85
18000
82.6
642000 2898.13
61000
278.75
2000
8.02
11000 1806.03
1000
119.39
1000
244
0
4.29
115000 5930.95
7000
353.88
2000
120.69
1000
42.37
0
10.54
22180000 9974.62
3610000 1657.15
770000
358.64
230000
108.4
235000 7395.88
51000 1626.98
1000
32.27
11000
333.32
0
10.34
82000 2560.52
0
0.13
0
0
2000
74.3
0
5.57
3768000 1788.17
1284000
599.53
4040000
560.1
1460000
206.99
650000
94.47
821000 1061.42
30000
38.83
3000
3.89
1475000 1908.09
110000
142.48
5000
6.49
232000 3279.65
20000
280.61
8000
116.68
2000
616.72
0
116.43
416000
760.84
43000
78.9
23000
220.85
1000
12.21
0
2.46
15000
142.64
1000
6.83
0
2.95
12240000
909.86
7140000
500.11
3690000
258.98
0
0
0
0
149000 86119.04
12000 6903.42
0
36.37
0
1.16
0
3.53
67000 38638.72
5000 2812.46
0
188
24000 13654.86
2000 1044.78
0
181.9
0
0
0
0
0
0
0
0
225000
254.73
20000
22.77
7000
8.03
365000
413.33
40000
45.58
0
0

Traded
Quantity
0
0
9895000
260000
80000
1934000
54000
27000
0
592000
68000
86363000
4590000
135000
12511000
807000
16000
14000
3000
1000
0
1685000
75000
4000
3000
2000
43490000
18240000
1800000
290000
3277000
118000
25000
26000
3000
584000
225000
0
0
40000
Traded
Value
(` Lacs)
0
0
11442.71
302.38
93.52
2235.2
62.67
31.5
0
6074.25
726.82
385900.3
20711.83
614.91
55911.73
3640.26
71.72
2244.21
461.51
137.7
60.98
86871.98
3919.48
224.97
173.67
84.84
19101.48
8178.8
822.23
134.07
103260.4
3766.42
807.36
825.57
85.57
18228.56
7079.83
0.41
0
1243.62
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Exp Date Open(`)

High(`)
Apr-13
513.25
513.25
Feb-13
503.5
503.5
Feb-13
115.15
115.45
Mar-13
115.85
116
Apr-13
116.6
116.65
Feb-13
115.2
115.35
Mar-13
115.8
116
Apr-13
116.75
116.75
Mar-13
5991
5991
Feb-13
1035
1044
Mar-13
1073
1076.4
Feb-13
445.5
445.9
Apr-13
450.15
450.5
Jun-13
454.4
454.8
Feb-13
445.7
445.9
Apr-13
449.8
450.5
Jun-13
454.05
455.6
Feb-13
16630
16690
Mar-13
16950
16980
Apr-13
17250
17260
May-13
17520
17520
Feb-13
5171
5189
Mar-13
5215
5233
May-13
5284
5295
Jun-13
5325
5328
Apr-13
5262
5262
Feb-13
438.3
440.2
Mar-13
447.7
448.8
Apr-13
456
456.9
May-13
461.5
462.3
Apr-13
31467
31476
Jun-13
31889
31890
Aug-13
32234
32234
Feb-13
24922
24938
Mar-13
25245
25246
Mar-13
31130
31194
Apr-13
31481
31498
Feb-13
3131
3157
Mar-13
3193
3194
Feb-13
3115
3118
1000
3124000
1448000
8910000
4000000
1350000
4497000
267000
30000
15240000
690000
50000
404000
98000
12000
2000
0
0
20430000
1364000
580000
27000
2000
223000
5000
3000
24780000
19890000
15750000
0
0
1809000
78000
1000
0
0
518000
24000
1000
144000
10000
1000
0
0
0
0
2385000
42.98
1471.33
667.42
1244.37
571.02
197.85
5724.86
340.79
38.3
19408.88
880.86
63.98
5711.44
1394.44
168.87
497.29
90.55
6.82
36911.67
2512.12
5583.94
264.29
19.6
2152.68
46.52
31.28
1970.38
1591.54
1244.47
0
0
1054009
46666.41
657.53
4.05
0
302211.9
14305.61
492.54
83777.18
5925.16
480.13
0
0
0
0
2659.09
Gold Petal MUM

Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Feb-13
3148
947.8
929
1391
1426
1460
126.85
127.1
127.5
126.85
127.2
127.55
1419.6
1428
1425
34110
32820
33500
183.9
187.5
968.4
974.1
980.1
970
977
975.1
794
794
811.9
717.55
721
58222
59649
60872
57626
58252
58125
59580
60900
58125
59450
60817
3214
3203
3274
3227
111.15
3149
951
930
1396.5
1430
1460
126.95
127.4
127.5
127
127.4
127.55
1424.4
1431.9
1427
34110
32920
33530
184.4
187.6
968.8
974.5
980.1
970
977
975.1
827.8
828.4
842.7
717.55
721
58249
59649
60872
57989
58252
58277
59619
60920
58250
59651
60930
3214
3203
3274
3227
111.3
107000
4000
4730000
125000
10000
120.21
4.52
5273.39
140.2
11.3
Zinc Mini BHIW

Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
112.15
112.9
111.15
112.1
112.95
112.15
112.9
111.3
112.1
112.95

Traded
Quantity
0
0
6490000
300000
130000
1766000
29000
18000
8000
0
353000
31000
84898000
4970000
97000
12670000
749000
21000
11000
5000
4000
3000
9828000
721000
36000
5000
3000
30030000
10360000
2640000
220000
3196000
160000
12000
48000
4000
Traded
Value
(` Lacs)
0
0
7187.57
334.94
145.76
1955.86
32.36
20.25
496.99
0
3664.74
333.66
372986.5
22085.27
435.7
55665.95
3329.19
95.3
1893.75
845.43
602.25
510.52
508857.5
37609.45
1892.48
265.89
174.6
13504.62
4753.84
1230.86
103.62
100131.6
5080.48
385.17
1484.01
123.93
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Exp Date Open(`)

High(`)
Apr-13
513.25
513.25
Feb-13
518.5
518.5
Feb-13
110.55
110.55
Mar-13
111.5
111.5
Apr-13
112.1
112.1
Feb-13
110.6
110.6
Mar-13
111.65
111.65
Apr-13
112.7
112.7
Apr-13
6044
6044
Mar-13
5983
5983
Feb-13
1039.8
1039.8
Mar-13
1074.6
1076.5
May-13
1130
1149.5
Apr-13
1103
1115
Feb-13
438.6
438.9
Apr-13
443.7
444
Jun-13
448.9
448.9
Feb-13
438.8
438.9
Apr-13
443.65
444
Jun-13
449
449
Feb-13
16650
16680
Mar-13
16960
16980
May-13
17500
17500
Apr-13
17260
17260
Feb-13
5164
5171
Mar-13
5211
5212
Apr-13
5245
5246
Jun-13
5308
5308
May-13
5277
5277
Feb-13
449.8
451
Mar-13
459
460
Apr-13
467.1
467.1
May-13
469
472.1
Apr-13
31255
31310
Jun-13
31670
31720
Aug-13
32038
32072
750000
111000
0
0
44000
24000
2364000
692000
4340000
1860000
230000
8567000
611000
102000
26785000
2335000
90000
368000
17000
14000
3000
2000
0
18906000
1546000
784000
35000
2000
274000
4000
3000
20340000
4440000
3810000
0
0
0
1631000
68000
0
0
0
486000
22000
1000
129000
10000
23268.73
3476.65
2.36
0.35
1352.63
762.94
1098.25
314.06
587.8
257.77
32.65
10667.63
762.82
127.37
33358.48
2916.39
112.58
5004.62
231.44
196.64
886.01
728.16
97.78
36070.45
2987.35
7480.54
336.23
16.92
2614.6
41.33
29.98
1735.83
374.54
325.45
0
0
0
969283.9
41264.85
185.93
1.18
5.37
288737.6
13110.34
381.29
76623.22
5974.33
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Feb-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
24830
25125
30980
31280
3150
3205
3104
3130
934
906
1358
1391
1420
124
125.25
124.75
123.9
124.45
125.2
1353
1363.6
1365
33830
33060
32320
192.9
194.9
951.5
958.1
965.5
952.2
960
969.4
865
873.9
860
732.1
739.1
742.65
59351
60708
61910
58990
59718
59361
60723
62010
24846
25149
30997
31390
3150
3209
3104
3134
934
907.9
1359.5
1391
1420
124.35
125.25
124.75
124.35
124.75
125.2
1358.4
1367
1366
33830
33120
32350
193.4
195.4
952
958.3
965.5
952.4
960
969.4
869.9
874
860
732.1
739.1
742.65
59408
60726
61981
58990
59718
59425
60800
62021
1000
313.69
0
0
0
0
0
0
0
0
4533000 4976.22
139000
153.69
30000
33.35
11130000 12223.33
290000
320.63
160000
178.04
Traded
Quantity
0
0
10105000
220000
15000
2063000
89000
32000
10000
0
0
0
0
0
55409000
3535000
155000
7734000
733000
17000
0
0
0
0
11643000
876000
44000
2000
2000
0
0
Traded
Value
(` Lacs)
0
0
11187.19
245.08
16.8
2285.42
99.33
35.91
585.87
0
0
0
0
0
242315.7
15636.92
693.56
33828.04
3241.38
75.98
0
0
0
0
603656.4
45834.09
2322.18
80.64
111.56
21.37
0
Silver Micro AHM

Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Feb-13
Apr-13
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
59416
60800
62039
3214
3203
3375
3274
3227
109.9
110.4
111.2
109.85
110.55
59430
60949
62039
3214
3203
3375
3274
3227
110.05
110.75
111.2
110.05
110.7
Apr-13
111.3
111.3
0
0
0
6036000
253000
23000
78000
12000
1105000
328000
0
0
65000
33000
0
0
0
0
0
9550000
968000
73000
33820000
3670000
170000
0
0
0
2000
1000
1000
28631000
3184000
1008000
19000
3000
266000
9000
1000
0
0
0
0
0
0
1519000
72000
0
0
0
186626.5
7927.64
730.21
2413.17
372.4
33909.09
10149.63
6.57
0.6
2010.42
1037.32
0
0
0
0
0
12275.58
1246.86
94.06
43483.47
4731.21
219.21
0
0
0
589.89
231.57
321.04
53743.51
6069.59
9453.05
179.63
23.8
2494.06
84.1
4.75
0
0
0
0
0
0
889083.9
42923.76
1000
0
0
412000
23000
1000
114000
11000
1000
0
0
0
0
0
6433000
195000
78000
17145000
420000
30000
697.49
1.16
1.18
241143.3
13863.24
645.61
66570.14
6541.7
602.95
0
0
0
0
0
7231.28
220.4
88.72
19281.08
474.74
34.16
Low(`)
Close(`)
513.25
513.25
503.5
503.5
115.15
115.35
115.85
115.9
116.6
116.6
115.15
115.3
115.8
115.9
116.75
116.75
5991
5991
1025.1
1033.2
1059.1
1067.9
445.2
445.7
449.8
450.25
454.25
454.55
445.2
445.7
449.2
450.2
454.05
454.4
16590
16590
16900
16910
17210
17230
17440
17480
5171
5176
5190
5220
5284
5290
5316
5321
5254
5256
437.6
438.9
447
448.1
455
456.5
460.5
461.6
31444
31454
31877
31886
32234
32234
24915
24921
25210
25214
31130
31171
31465
31476
3131
3152
3188
3190
3113
3115
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
300000
345.81
35000
40.57
25000
29.16
108000
124.51
2000
2.32
0
0
0
0
490000 5061.87
52000
551.34
2750000 12252.13
347000 1561.62
13000
59.08
561000 2500.54
47000
212.64
2000
6.82
9000 1459.33
2000
317.68
2000
357.72
0
78.66
126000
6518.9
14000
715.03
1000
37.03
1000
69.17
1000
68.34
15940000 6994.42
4550000 2038.16
640000
291.9
80000
36.93
247000 7771.94
7000
223.2
1000
32.23
5000
148.04
0
13.62
85000 2643.85
28000
891.05
0
0.16
0
1.37
3000
90.33
3146
934.3
912.6
1382.5
1417
1447
126.75
127.1
127.5
126.7
127.1
127.55
1411.9
1419.4
1417.2
34100
32820
33480
183.7
186.9
967.8
973.6
980.1
967.6
977
972.8
787.5
789.5
805
717.55
721
58125
59502
60840
57626
58252
58125
59531
60830
58112
59450
60800
3214
3203
3274
3227
111.1
3149
935.7
914.5
1384
1418.5
1449.5
126.85
127.3
127.5
126.9
127.35
127.55
1416.2
1422.1
1422.4
34110
32890
33510
184
187
968.3
973.8
980.1
968.4
977
973.8
827.3
828.4
842.7
717.55
721
58199
59566
60851
57808
58252
58225
59595
60883
58227
59604
60878
3214
3203
3274
3227
111.25
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
1.89
2380000 1120.18
940000
432.49
2610000
362.79
950000
135.05
170000
24.64
271000
343.78
51000
64.92
0
0
730000
926.22
140000
178.25
5000
6.38
154000 2190.47
49000
698.7
3000
40.96
0
6.82
0
115.14
0
20.1
1103000
2029.9
158000
294.79
32000
312.24
6000
53.57
0
0
17000
161.68
0
0.98
0
3.9
35340000 2889.64
17100000 1400.74
11010000
919.02
0
0
0
0
49000 28597.48
11000 6647.47
0
54.77
0
1.16
0
0.58
20000 11867.77
1000
798.37
0
21.31
7000 4182.41
1000
393.84
0
34.69
0
0
0
0
0
0
0
0
102000
113.44
111.95
112.9
111.15
112.1
112.95
112.1
112.9
111.25
112.1
112.95
Low(`)
Close(`)
513.25
513.25
518.5
518.5
110.35
110.5
111.3
111.4
112.1
112.1
110.3
110.55
111.35
111.45
112.25
112.5
6044
6044
5983
5983
1032.1
1034.8
1072.1
1075.3
1130
1145
1103
1112.7
438.45
438.65
443.6
443.85
448.9
448.9
438.35
438.7
443.65
443.8
448.4
448.6
16630
16650
16910
16960
17480
17490
17240
17250
5162
5164
5202
5204
5240
5244
5296
5299
5277
5277
449.1
450.2
457.9
459.6
464.7
466.4
469
471.5
31241
31297
31670
31714
32038
32060
KGS
KGS
KGS
KGS
KGS
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
8000
0
95000
15000
0
Traded
Quantity
8.97
0
105.7
16.82
0
Traded
Value
(` Lacs)
0
0
0
0
245000
270.59
35000
39
0
0
190000
209.91
22000
24.52
2000
2.25
0
0
0
0
140000 1450.44
16000
174.09
4000
43.31
2000
20
1859000 8154.76
174000
772.24
2000
8.98
428000 1876.46
47000
207.46
1000
3.36
8000 1403.52
3000
427.97
0
8.75
0
34.5
365000 18828.11
44000 2300.84
3000
146.82
1000
37.09
0
5.28
7300000 3284.75
2760000 1266.91
600000
279.38
370000
174.01
375000 11732.67
29000
919.53
4000
128.24
24810
25110
30964
31270
3150
3178
3101
3130
924.2
902.5
1347.5
1380
1415.5
123.95
124.25
124.55
123.9
124.35
125.2
1335.1
1347.6
1345
33690
32980
32270
192.5
194.6
951.2
957.6
965.5
950.1
957.4
969.4
832.1
833
827
732.1
739.1
742.65
59325
60673
61910
58990
59718
59310
60600
61946
24838
25130
30986
31317
3150
3184
3102
3132
925.1
903.4
1349
1381
1418
124.2
124.4
124.65
124.25
124.65
125.2
1339.4
1350.7
1349.9
33750
33080
32320
193.2
195.2
951.8
958
965.5
951.9
958.8
969.4
837.3
836.8
831.8
732.1
739.1
742.65
59378
60706
61946
58990
59718
59396
60710
61982
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
7000
214.23
1000
21.1
131000 4049.08
52000 1640.32
0
0.13
0
0.45
3000
81.12
1000
24.46
1132000
524.78
320000
144.9
2370000
320.78
390000
54.04
20000
2.84
263000
326.39
31000
38.57
10000
12.47
975000 1209.99
125000
155.65
0
0
251000
3379.3
18000
244.72
15000
205.12
1000
178.92
1000
178.43
0
155.12
1098000 2116.72
169000
328.88
55000
525.81
5000
43.11
1000
4.83
17000
163.72
1000
7.67
0
0.97
26970000 2276.94
17310000 1462.42
11130000
931.38
0
0
0
0
0
0
36000 21391.55
4000 2458.41
0
37.17
0
0.59
0
0
15000 8783.58
1000
883.35
0
34.09
59350
60680
61922
3214
3203
3375
3274
3227
109.75
110.4
111.2
109.75
110.55
111.3
59397
60726
61981
3214
3203
3375
3274
3227
110
110.6
111.2
110
110.6
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
5000
1000
0
0
0
0
0
0
314000
14000
2000
475000
55000
3250.9
326.06
24.8
0
0
0
0
0
345.07
15.48
2.22
522.09
60.83
111.3 KGS
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Feb-13
503
503
503
503 KGS
Apr-13
497.75
497.75
497.75
497.75 KGS
Jun-13
507.5
507.5
507.5
507.5 KGS
Feb-13
111.65
112.7
111.45
112.6 KGS
Mar-13
112.7
113.7
112.5
113.6 KGS
Apr-13
113.5
114.45
113.5
114.2 KGS
May-13
114.5
115.2
114.3
114.45 KGS
Feb-13
111.5
112.7
111.45
112.6 KGS
Mar-13
112.5
113.7
112.5
113.55 KGS
Apr-13
113.4
114.4
113.3
114.25 KGS
May-13
114.1
115.1
114
114.8 KGS
Feb-13
6300
6386
6299
6376 BBL
Mar-13
6273
6364
6273
6352 BBL
Apr-13
6369
6369
6369
6369 BBL
Feb-13
1012.8
1014.3
980.5
986.5 KGS
Mar-13
1049.7
1053
1020
1025.5 KGS
Apr-13
1090
1090.3
1060
1065.1 KGS
May-13
1145
1145
1119
1124.8 KGS
Feb-13
441.8
446.75
441.8
446.5 KGS
Apr-13
446.8
451.7
446.8
451.45 KGS
Jun-13
453
456
452.3
455.85 KGS
Feb-13
441.6
446.7
441.6
446.45 KGS
Apr-13
446.9
451.6
446.9
451.4 KGS
Jun-13
451.45
455.95
451.45
455.45 KGS
Feb-13
16740
16800
16610
16770 BALES
Mar-13
17020
17110
16900
17080 BALES
Apr-13
17270
17380
17180
17370 BALES
May-13
17560
17630
17450
17630 BALES
Jun-13
17710
17830
17710
17760 BALES
Feb-13
5137
5175
5125
5144 BBL
Mar-13
5184
5223
5175
5194 BBL
Apr-13
5244
5267
5223
5241 BBL
May-13
5289
5309
5272
5278 BBL
Jun-13
5319
5335
5311
5312 BBL
Jul-13
5344
5370
5332
5355 BBL
Feb-13
451.8
452.7
448.9
451.8 KGS
Mar-13
460.2
461.7
457.7
461 KGS
Apr-13
470.4
470.5
466.5
469.5 KGS
May-13
477.5
478
474.4
477.2 KGS
Jun-13
483.5
483.9
480.1
482.5 KGS
Apr-13
30790
30841
30725
30795 GRMS
Jun-13
31250
31280
31174
31235 GRMS
Aug-13
31635
31668
31598
31639 GRMS
Traded
Quantity
0
0
0
60450000
4790000
160000
145000
16537000
1079000
34000
13000
85000
42000
0
456000
370000
20000
11000
84943000
8360000
499000
13094000
1390000
43000
33000
33000
7000
1000
0
18560000
1926000
88000
12000
4000
2000
22340000
17680000
4430000
770000
340000
26019000
600000
13000
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
32025
24420
24685
24879
30530
30839
31100
3060
3104
3120
3051
3082
3102
864.5
897
1290
1319
1331
1360
129.15
129.7
130
129.95
129.3
129.75
130.1
130.5
1332
1277.6
1226
1154.6
31180
31840
32450
178.2
181.1
185.4
974
979.9
986.8
995.5
973.3
979.8
983.5
985.4
839
844.9
32025
24445
24700
24880
30550
30853
31100
3068
3105
3120
3054
3084
3107
867.8
900
1290
1319
1345
1370
130.4
130.8
131
131
130.4
130.85
131.1
131.25
1378
1303.5
1250
1164.9
31330
32050
32520
178.7
183
187.4
987.9
992.6
996.5
1000
987.3
991.8
995
999
841.7
844.9
31992
24372
24620
24801
30450
30742
30987
3055
3092
3101
3045
3075
3100
851.7
882.8
1275
1303
1307
1360
129
129.5
129.55
129.45
129.05
129.5
129.9
130
1332
1271
1225.1
1154.5
31100
31840
32300
175.8
180.1
184.7
974
979.8
984.4
992.6
973.3
979.7
983.5
985.4
832.1
823.2
32000
24407
24650
24835
30505
30807
31042
3059
3096
3111
3048
3079
3103
854.2
887.9
1287
1313.5
1341
1368
130.15
130.55
130.75
130.85
130.15
130.65
130.95
130.25
1374.4
1299.2
1246.4
1162.9
31130
31890
32340
176.8
181.3
186.1
984.1
988.9
992.1
998.3
984.1
988.6
991.1
997.3
834.4
826.3
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
4000
39000
12000
1000
2911000
1307000
26000
0
0
0
48000
27000
1000
1788000
3192000
3370000
3610000
770000
70000
39249000
3707000
164000
24000
1.51E+08
11425000
575000
65000
2625000
547000
41000
53000
2000
3000
1000
1.39E+08
13114000
1090000
12441000
753000
40000
9000
2913000
235000
12000
2000
4440000
2940000
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
May-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
839.7
761.25
726.15
754.05
58114
59465
60867
57500
58301
59200
58138
59400
60900
58086
59500
60721
3203
3176
3214
3227
3176
115.15
115.75
116.3
116.8
115.3
116
116.55
117.3
840.9
761.25
726.15
754.05
58425
59777
61000
58390
58900
59600
58435
59790
61100
58432
59775
61085
3203
3176
3214
3227
3176
117.95
118.65
119.1
119.6
118
118.7
119.2
119.5
827
761.25
726.15
754.05
57966
59322
60690
57500
58299
59200
57962
59358
60700
57973
59370
60721
3203
3176
3214
3227
3176
115.15
115.75
116.3
116.6
115.2
115.9
116.55
117.3
829.2
761.25
726.15
754.05
58212
59572
60898
57803
58591
59400
58231
59590
60954
58230
59589
60939
3203
3176
3214
3227
3176
117.8
118.5
118.95
119.4
117.8
118.5
119.05
119.3
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
5400000
0
0
0
1371000
45000
0
0
0
0
389000
17000
1000
113000
8000
1000
0
0
0
0
0
55121000
6203000
412000
146000
1.98E+08
17930000
955000
195000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Cardamom VAN
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Feb-13
503.5
503.5
503.5
503.5
Apr-13
498.25
498.25
498.25
498.25
Feb-13
113.75
115.45
113.15
114.2
Mar-13
114
115.95
113.75
115.1
Apr-13
114.4
116.1
114.4
115.8
Feb-13
113.2
115.4
113.1
114.2
Mar-13
114
115.8
113.75
115.2
Apr-13
114.45
116.3
114.25
115.95
Feb-13
6112
6118
6112
6114
Mar-13
6078
6078
6078
6078
Feb-13
1030
1032.1
1013
1026.2
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
KGS
Traded
Quantity
0
0
11495000
495000
115000
2218000
63000
27000
0
0
407000
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Apr-13
Jun-13
Aug-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
1071.5
448.95
453.1
456.95
449.4
452.9
456
16690
16980
17210
17310
5170
5215
5251
5276
5290
452
462.6
468
477
31435
31913
32229
24981
25209
31210
31515
3164
3175
3120
3150
933
950
1380
1413.5
1448
127.7
127.65
127.5
127.7
127.8
127.8
1436.5
1441.9
1437
33090
33690
1073
451.25
455.3
459.2
451.25
455.1
458.55
16730
17020
17260
17490
5185
5225
5261
5309
5320
452.9
463
471.5
477
31550
31955
32300
24996
25276
31280
31550
3165
3194
3121
3152
939.8
953.5
1388.5
1420
1457
128.95
129.15
129.45
129
129.3
129.2
1442.3
1446.9
1440
33220
33690
1057
447.1
451.4
455.5
447.15
451.5
455.2
16620
16940
17200
17310
5136
5179
5218
5250
5281
449.1
459.7
468
473
31400
31817
32181
24901
25185
31132
31422
3115
3157
3110
3141
931
946.1
1376
1410
1446
127
127.2
127.3
127.05
127.25
127.5
1422.5
1429
1426
32930
33490
1067.9
447.4
451.7
455.6
447.45
451.75
455.8
16660
16970
17220
17450
5151
5195
5235
5287
5301
451.1
461.5
469.6
474.8
31419
31844
32213
24911
25201
31161
31441
3144
3171
3112
3144
933.3
947.7
1383
1414
1453.5
127.5
127.9
127.95
127.55
127.9
128.75
1427.5
1433
1428.6
33060
33640
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
55000
92148000
5854000
223000
13993000
977000
19000
13000
4000
1000
1000
1546000
78000
8000
1000
2000
30950000
13080000
1100000
160000
2567000
106000
18000
40000
3000
558000
73000
0
0
43000
1000
2740000
3768000
5330000
2980000
1560000
8598000
431000
57000
29395000
2330000
95000
298000
68000
9000
3000
2000
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
179.1
182.2
962.7
968.6
972.1
963
966.8
975.5
800.5
755.8
740
717.55
721
58350
59669
60930
57852
58852
58491
59675
60800
58473
59780
61045
3203
3274
3214
3327
111.6
111.8
112.55
111.5
112.2
112.5
179.1
182.3
971.2
977
981.6
970.6
976
982
801.2
763.2
753.2
717.55
721
58398
59700
60937
57852
58852
58491
59714
60990
58473
59780
61045
3203
3274
3214
3327
112.7
113.25
113.65
112.75
113.4
113.4
172.5
176.2
958.8
965.3
972.1
958.6
963.2
972.7
781.2
736
730
717.55
721
57705
59000
60405
57100
58852
57751
59098
60460
57730
59100
60451
3203
3274
3214
3327
110.85
111.7
112.35
110.9
111.75
112.3
172.9
176.8
968.1
974.3
978.3
968.1
974
980.1
791.4
762.8
752.9
717.55
721
57970
59305
60527
57324
58852
57988
59325
60640
57987
59332
60667
3203
3274
3214
3327
111.15
111.95
112.7
111.2
111.9
113.25
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
20590000
1336000
583000
21000
3000
217000
6000
2000
71730000
29220000
26280000
0
0
1568000
62000
1000
0
0
453000
21000
1000
122000
8000
1000
0
0
0
0
3739000
128000
36000
7575000
325000
70000
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
482.75
482.75
482.75
482.75 KGS
Feb-13
476.75
476.75
476.75
476.75 KGS
Jun-13
492.25
492.25
492.25
492.25 KGS
Feb-13
116
116.2
113.3
113.5 KGS
Mar-13
116.4
116.4
114.6
114.85 KGS
Apr-13
116.95
117.2
115.55
115.7 KGS
May-13
117.65
117.75
116.5
117.05 KGS
Feb-13
115.7
115.75
113.25
113.5 KGS
Mar-13
116.5
116.5
114.6
114.85 KGS
Apr-13
117.2
117.2
115.5
115.8 KGS
May-13
117.7
117.8
116.45
116.55 KGS
Mar-13
6420
6435
6380
6390 BBL
Apr-13
6404
6405
6391
6403 BBL
May-13
6352
6352
6352
6352 BBL
Mar-13
1008.1
1010.1
970.2
978.6 KGS
Apr-13
1042
1042
1008
1012.2 KGS
May-13
1075
1075
1038.1
1040.2 KGS
Jun-13
1080
1090.7
1057
1059 KGS
Feb-13
448.05
448.05
441.65
442.35 KGS
Apr-13
453
453
447.5
448.05 KGS
Jun-13
455.55
455.95
452.4
453 KGS
Feb-13
447.75
447.75
441.6
442.3 KGS
Apr-13
452
452
447.55
448.05 KGS
Jun-13
456.1
456.1
452.35
452.85 KGS
Mar-13
17640
17720
17590
17680 BALES
Feb-13
17340
17400
17280
17370 BALES
Apr-13
17980
18000
17880
17980 BALES
Traded
Quantity
0
0
0
70935000
8615000
360000
255000
17460000
2442000
95000
36000
48000
4000
0
692000
122000
31000
12000
76490000
9938000
512000
10450000
1707000
61000
33000
20000
16000
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
May-13
Jun-13
Mar-13
Apr-13
May-13
Jul-13
Jun-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
18200
18430
5251
5294
5335
5409
5365
459
449.2
469.3
475.2
481.2
30215
30743
31137
31500
23925
24224
24490
29890
30210
30562
3081
3012
3069
2992
3027
3045
929.5
882.4
1343
1313
1376
1403
1427
132.05
132.35
132.75
132.45
132.35
132.4
132.2
132.45
1387.1
1292
1250
1162.5
18250
18510
5258
5304
5348
5421
5383
462.7
452.6
471.2
478.2
483.5
30275
30743
31140
31525
23960
24243
24500
29950
30287
30562
3090
3036
3069
2999
3066
3059
939.9
894
1352
1323.5
1382
1408
1427
132.05
132.35
132.75
132.45
132.35
132.4
132.5
132.45
1447.9
1321.9
1273
1166
18150
18430
5226
5273
5320
5383
5355
459
449
468.1
475
481.2
30148
30648
31060
31481
23861
24150
24402
29821
30162
30441
3075
3002
3043
2987
3020
3045
929.5
881
1341
1313
1374
1400
1427
129.45
130
130.4
130.4
129.45
130.05
130.5
130.85
1381.5
1286.8
1250
1154
18210
18480
5238
5285
5323
5395
5362
461.9
451.8
470.6
477.7
482.8
30176
30686
31090
31505
23876
24167
24420
29841
30190
30467
3083
3012
3047
2988
3022
3050
938.5
892.4
1348.5
1320.5
1379.5
1407
1427
129.65
130.2
130.5
130.65
129.65
130.2
130.6
131.15
1442.9
1315
1264.8
1161
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
4000
2000
4055000
230000
11000
4000
3000
25450000
19560000
3920000
1390000
380000
20066000
1069000
57000
7000
42000
20000
4000
2165000
1530000
101000
0
0
0
25000
14000
2000
4240000
1436000
4660000
2950000
690000
160000
10000
41326000
7538000
540000
56000
1.57E+08
19295000
2165000
140000
3535000
831000
37000
20000
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
30790
31230
31900
171.5
176
180
994.4
995.1
992.3
997.3
991.9
996.3
1000
996
824
839
823.9
754.05
726.15
713.8
56215
57590
59018
57879
56000
56706
56180
57590
59003
56130
57590
58970
3214
3176
3176
3227
117.4
118.45
118.9
119
117.05
118.05
118.35
118.95
31000
31550
32180
173.2
177.6
181.9
994.4
995.1
993.7
997.3
994
996.3
1000
996.8
831
846
834.9
754.05
726.15
713.8
56415
57800
59065
58845
56139
56706
56448
57920
59125
56440
57820
59124
3214
3176
3176
3227
117.4
118.45
118.9
119.75
117.05
118.05
118.4
118.95
30560
31040
31380
171.1
175.7
180
968.1
973.5
979.2
985
968.2
974.1
980
984.5
813.5
835
814
754.05
726.15
713.8
56122
57523
58784
57300
55829
56706
56136
57564
58870
56110
57567
58865
3214
3176
3176
3227
115.95
116.95
117.65
118.2
115.95
116.95
117.6
118.3
30890
31350
31940
172.9
177.3
181.7
970
975.7
981.2
986.8
970.1
976
981.7
985.4
817.6
838.5
817.8
754.05
726.15
713.8
56215
57626
58917
58009
55940
56706
56241
57654
58949
56245
57660
58942
3214
3176
3176
3227
116.15
117.1
117.7
118.3
116.1
117.1
117.8
118.45
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3000
2000
1000
64925000
6304000
433000
15835000
1518000
78000
9000
3503000
510000
32000
5000
8370000
6390000
2970000
0
0
0
890000
67000
2000
0
0
0
236000
24000
2000
68000
10000
1000
0
0
0
0
31197000
5471000
334000
69000
1.11E+08
11960000
625000
75000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Exp Date Open(`) High(`)

Low(`)
Close(`)
Apr-13
468.25
468.25
468.25
468.25
Jun-13
463.25
463.25
463.25
463.25
Mar-13
110.5
110.5
108.95
109.25
Apr-13
111.15
111.6
110.4
110.7
May-13
112.3
112.5
111.65
111.9
Mar-13
111
111
108.95
109.25
Apr-13
111.5
111.5
110.35
110.65
May-13
112.9
112.9
111.5
111.95
Mar-13
6183
6253
6175
6204
Apr-13
6166
6226
6166
6171
May-13
6352
6352
6352
6352
Mar-13
970.9
979
957
975.6
Apr-13
1013
1017.5
997.4
1014.6
May-13
1051.5
1069
1038
1052.8
Jun-13
1078
1085.9
1066
1079.6
Apr-13
429.2
431.15
427.55
429.25
Jun-13
434.65
436.1
432.55
434.15
Apr-13
430
431.2
427.6
429.25
Jun-13
434.05
436
432.35
434.2
Mar-13
18320
18420
17940
18100
Apr-13
18660
18740
18270
18410
May-13
18940
19010
18560
18690
Jun-13
19200
19300
18800
18930
Mar-13
5065
5104
5026
5051
Apr-13
5112
5323
5073
5097
May-13
5144
5192
5117
5141
Jun-13
5180
5223
5160
5174
Jul-13
5215
5272
5197
5206
Aug-13
5270
5275
5245
5257
Mar-13
463.8
463.8
460.1
462
Apr-13
467.4
469.9
465.3
467
May-13
472.6
476.5
470.6
472.3
Jun-13
482
482
475.1
477.5
Apr-13
29579
29675
29491
29617
Jun-13
30125
30200
29990
30121
Aug-13
30500
30613
30426
30546
Oct-13
30852
31018
30852
30944
Mar-13
23651
23667
23540
23600
Apr-13
23955
23960
23765
23880
Apr-13
29627
29690
29500
29621
Mar-13
29325
29360
29165
29307
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
2.1E+07
1430000
135000
4596000
211000
28000
84000
4000
0
568000
101000
15000
6000
2.2E+07
1278000
2920000
296000
80000
49000
7000
5000
2.1E+07
1617000
53000
4000
3000
1000
4.7E+07
2.3E+07
6320000
530000
2.9E+07
1652000
88000
6000
107000
18000
3662000
2590000
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
May-13
Apr-13
Mar-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
May-13
Apr-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Mar-13
Apr-13
Jun-13
Apr-13
Jun-13
Apr-13
29860
2985
2969
2955
2982
998.5
955.2
1386
1414.5
1444
1473.5
125.5
126.25
125.8
125.5
125.8
125.6
1298.1
1235.1
1161
30650
31050
31600
182.5
186.5
922.9
926.9
930.8
922
929.3
934
839.1
806
820.8
731.45
726.15
735.2
53750
55071
56236
54099
54393
55200
56355
55200
56470
3214
29959
3009
2980
2959
2995
1026
980.4
1414.5
1445.5
1472.5
1473.5
125.5
126.5
125.8
125.5
125.8
125.65
1299.9
1248
1168
30870
31300
31850
188.4
192.3
930
928
930.8
922
929.3
934
839.1
818
820.8
731.45
726.15
735.2
54190
55596
56899
55060
54999
55630
56900
55635
56903
3214
29790
2977
2958
2944
2975
975.7
930.8
1385
1414.5
1444
1473.5
123.85
124.25
124.6
123.9
124.3
124.55
1250
1216
1149.9
30550
30900
31560
182.5
186.5
905.1
912.7
920
905.5
913.1
920.8
808.2
790.2
792
731.45
726.15
735.2
53512
54945
56236
54099
54051
54969
56235
54988
56250
3214
29907
2980
2971
2953
2984
981.5
934.6
1400
1433
1458.5
1473.5
124.2
124.55
124.7
124.2
124.65
124.8
1256
1222.7
1163.4
30700
31110
31630
187.9
191.9
906.3
913.7
922.3
906.5
914
922.7
808.6
790.2
792
731.45
726.15
735.2
53972
55380
56671
54575
54484
55412
56711
55415
56716
3214
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
278000
0
0
84000
22000
1E+07
3584000
1.3E+07
5950000
770000
0
1.1E+07
1296000
79000
3E+07
2425000
215000
1651000
190000
49000
4000
3000
0
7.8E+07
6154000
4851000
192000
13000
1146000
73000
4000
1.2E+07
6270000
4050000
0
0
0
1983000
196000
5000
0
0
113000
6000
39000
5000
0
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
3250
3176
3176
3227
113.2
114.2
114.7
113.1
113.85
114.2
3250
3176
3176
3227
113.2
114.2
114.7
113.15
113.85
114.3
3250
3176
3176
3227
112
112.75
113.4
112
112.8
113.5
3250
3176
3176
3227
112.85
113.55
114
112.9
113.5
114.05
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
7896000
492000
66000
2E+07
1185000
145000

Traded
Value
(` Lacs)
0
0
0
67682.1
5413.43
182.24
165.99
18511.55
1219.4
38.73
14.9
5372.19
2679.93
6.37
4561.68
3836.74
211.21
122.11
377478.1
37573.64
2268.54
58178.65
6244.1
196.18
5496.4
5645.97
1204.84
241.3
57.71
956654.4
100224.8
4629.91
635.04
234.1
107.11
10075.65
8128.08
2074.52
366.92
164.03
801054.3
18739.92
411.36
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Exp Date Open(`)

High(`)
Low(`)
Feb-13
518.5
518.5
518.5
Apr-13
513.25
513.25
513.25
Jun-13
507.5
507.5
507.5
Feb-13
110.45
111.5
110
Mar-13
111.5
112.5
111.1
Apr-13
112.35
113.2
112.35
May-13
113
113.7
113
Feb-13
110.55
111.5
110
Mar-13
111.4
112.5
111.1
Apr-13
112.25
113.3
112.15
May-13
113.15
113.9
113
Feb-13
6212
6279
6208
Mar-13
6190
6260
6190
Apr-13
6225
6225
6107
Feb-13
1006
1020
1004.2
Mar-13
1046
1053.8
1040.3
Apr-13
1089.8
1091
1083
May-13
1147.5
1150
1141.5
Feb-13
440.15
442.65
439.45
Apr-13
445.5
447.65
444.6
Jun-13
449.75
452.15
449.25
Feb-13
440.1
442.65
439.5
Apr-13
445
447.6
444.7
Jun-13
450
452
449.2
Feb-13
16610
16730
16600
Mar-13
16900
17020
16860
Apr-13
16700
17280
16700
May-13
17430
17510
17430
Jun-13
17730
17790
17570
Feb-13
5144
5185
5121
Mar-13
5182
5232
5168
Apr-13
5235
5275
5215
May-13
5275
5311
5255
Jun-13
5308
5342
5294
Jul-13
5336
5370
5321
Feb-13
450.6
455
449.5
Mar-13
458.9
462.5
458.4
Apr-13
466
470.4
466
May-13
477.2
477.8
475.1
Jun-13
482
483
480.1
Apr-13
30721
30890
30610
Jun-13
31154
31329
31060
Aug-13
31623
31705
31478
128
1186.72
357.6
19.13
88806.55
40246.55
816.32
0.98
0.5
1.12
1449.55
829.46
23.43
765.35
1419.38
431.95
472.9
102.88
9.58
50844.64
4818.64
213.72
31.27
195232.5
14855.84
750.39
84.65
35636.36
7060.02
508.18
608.72
699.36
1032.19
281.94
245441.9
23783.74
2026.36
122115.8
7432.71
399.4
87.31
28583.64
2320.86
115.91
22.86
371.02
243.75
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
32000
24376
24610
24731
30470
30747
30949
3052
3103
3100
3044
3073
3092
858
888
1272
1304
1329.5
1361.5
128.4
128.85
129.1
129.3
128.4
128.65
128.95
129.5
1327.9
1265
1223
1170.9
30840
31520
32150
184
186.7
190.8
973.7
979
982.8
987.8
974.7
978.5
983.7
989.4
835
825.1
32075
24470
24715
24886
30580
30896
31108
3060
3103
3118
3055
3087
3106
866.6
898.6
1292
1319
1348
1376
129.25
129.6
129.8
129.75
129.25
129.7
129.8
130
1348
1277.5
1232
1170.9
31190
31920
32490
184.6
188
192.1
977.9
982.9
987.4
992.4
978
982.6
987.3
992.9
840
837.9
31968
24320
24555
24731
30359
30633
30870
3050
3085
3100
3036
3066
3089
857.6
887
1272
1300.5
1329
1361.5
127.7
128.2
128.5
128.8
127.7
128.25
128.6
128.9
1319.6
1259.5
1215
1151
30840
31520
32110
177.6
181.5
186
970
975.3
980.1
986.9
970.2
975.5
980.4
983.1
825.2
819
449.38
0
0
0
797895.2
26737.34
292.33
8.1
36.31
5.94
226519.2
10181.49
438.6
65637.21
4639
514.78
0
0
0
0
0
64172.6
7269.27
485.43
172.58
230619.2
21022.8
1125.69
230.94
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
May-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
830.1
761.25
705
754.05
58369
59697
61049
58500
57390
59500
58438
59716
60999
58425
59754
61070
3203
3274
3214
3227
3274
114.35
115
115.6
116
114.1
114.8
115.5
116
838
761.25
705
754.05
58645
60000
61259
58500
58888
59500
58660
60028
61350
58645
59998
61259
3203
3274
3214
3227
3274
115.05
115.75
116.2
116.75
115.05
115.75
116.25
116.35
821.1
761.25
705
754.05
57762
59124
60707
57609
57390
59269
57789
59156
60500
57815
59195
60551
3203
3274
3214
3227
3274
113.75
114.55
115.2
115.7
113.75
114.55
115.1
115.9

Traded
Value
(` Lacs)
0
0
13137.13
569.06
132.39
2534.02
72.28
31.14
18.34
0
4157.18
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Exp Date Open(`)

High(`)
Low(`)
Apr-13
482.75
482.75
482.75
Feb-13
488
488
488
Jun-13
492.25
492.25
492.25
Feb-13
112.85
113.2
112.05
Mar-13
113.8
114.15
113.1
Apr-13
114.6
114.95
113.9
May-13
115.35
115.7
115.1
Feb-13
112.7
113.2
112
Mar-13
113.7
114.15
113.1
Apr-13
114.45
114.85
114
May-13
115
115.5
114.35
579.88
413745.7
26524.29
1019.13
62824.09
4425.95
85.63
2162.74
687.72
215.33
104.57
79722.64
4062.39
392.9
52.87
90.08
13952.2
6034.14
516.53
75.99
80810.96
3376.77
580.28
1258.73
110.26
17417.65
2295.66
2.23
0.16
1335.24
43.26
1282.67
1789.42
738.06
422.07
226.85
10998.21
552.39
73.14
37616.61
2989.28
121.79
4265.45
973.95
123.82
1017.19
537.5
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Mar-13
Apr-13
Mar-13
Feb-13
Apr-13
May-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Jul-13
Jun-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
6362
6369
1038.2
991.7
1080
1141.9
446.7
451.5
456
446.45
451.4
456
17270
16900
17550
17890
18200
5147
5196
5243
5287
5358
5313
459.3
450.3
467.2
475.2
479.4
30829
31259
31670
31936
24420
24664
24880
30537
30830
31050
3111
3021
3189
3049
3081
3104
897
863
1306.5
6368
6369
1049.7
1008
1090
1147
447.4
452.45
456.85
447.3
452.35
456.8
17490
17190
17770
18050
18210
5234
5282
5326
5360
5421
5391
460.9
451.5
468.9
476
481.5
30835
31279
31687
31936
24450
24692
24886
30560
30850
31087
3111
3064
3189
3054
3084
3105
918.9
885
1326
6325
6369
1020.8
980.4
1065
1123.5
442.65
448
452.6
443
448.3
453.25
17270
16900
17550
17870
18100
5129
5180
5230
5271
5344
5306
458.5
449.5
466.8
474
479.4
30583
31050
31470
31860
24296
24525
24743
30323
30606
30870
3111
3021
3091
3036
3065
3090
892
863
1306.5
36210.87
2396.03
5626.43
201.69
24.46
2089.64
57.34
21.54
5683.49
2212.9
1967.93
0
0
910901.6
37006.12
400.77
10.9
0
263515.3
12686.58
570.48
70946.74
4873.65
482.89
0
0
0
0
4174.62
143.84
40.67
8457.88
365.12
79.15
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Feb-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
1279
1336
1376
129.95
130.5
130.5
130.25
130.1
130.25
130.7
130.5
1423.9
1313.9
1249
1158.1
31000
31850
32270
176
180.3
185
980.5
989.2
993.5
998.9
984.2
988.8
994
998.9
825.1
831.1
823
721
726.15
754.05
58309
59652
60969
59400
57969
58591
58276
59652
61040
58305
59689
61000
1298
1353.5
1381
130.15
130.5
130.6
130.75
130.2
130.55
130.7
130.5
1453.7
1344.8
1282.9
1174.8
31100
31870
32390
178.4
182.9
187.4
987.8
992.4
995.4
1004
987.5
991.4
995.9
1002
827.9
835
825.5
721
726.15
754.05
58360
59720
60983
59400
58299
58591
58380
59732
61049
58375
59732
61069
1279
1336
1376
128.65
129.15
129.4
129.6
128.65
129.2
129.5
130.2
1383.8
1284
1240
1151.1
30830
31620
32140
173.5
178.2
183.3
979.5
984.4
989
995.9
979.5
984.4
988.6
994
811
823.2
809
721
726.15
754.05
57542
58925
60300
59400
57335
58591
57575
58970
60320
57580
58961
60350
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
3214
3203
3176
3176
3227
117.4
118.35
118.85
119.2
117.5
118.25
118.8
119
3214
3203
3176
3176
3227
118.3
119
119.5
119.8
118.35
119.05
119.5
119.8
3214
3203
3176
3176
3227
116.95
117.65
118.15
118.5
116.95
117.7
118.2
118.85

Traded
Value
(` Lacs)
0
0
0
81053.97
9947.49
419.05
299.29
19955.33
2821.46
110.47
42.12
3047.47
243.32
0
6845.46
1243.39
321.18
130.51
339231.6
44635.44
2324.31
46352.52
7670.05
274.68
5749.12
3403.56
2884.61
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Exp Date Open(`)

High(`)
Low(`)
Apr-13
468.25
468.25
468.25
Feb-13
476.75
476.75
476.75
Jun-13
492.25
492.25
492.25
Feb-13
113.55
113.65
112.3
Mar-13
114.85
114.85
113.6
Apr-13
115.55
115.6
114.6
May-13
116.2
116.2
115.7
Feb-13
113.25
113.7
112.3
Mar-13
114.85
114.85
113.6
Apr-13
115.6
115.65
114.5
May-13
116.6
116.8
115.3
Mar-13
6395
6409
6345
Apr-13
6382
6382
6380
May-13
6352
6352
6352
Mar-13
972.4
977
949.2
Apr-13
1005
1008.3
981.8
May-13
1030.2
1031
1009
Jun-13
1043.1
1047
1027.2
Feb-13
442.2
442.65
436.75
Apr-13
448
448.25
442.85
Jun-13
452.7
453.4
448
Feb-13
442.2
442.6
436.8
Apr-13
448.9
448.9
442.9
Jun-13
452.35
453.35
448.1
Mar-13
17740
17740
17590
Feb-13
17380
17390
17290
Apr-13
17980
17990
17890
677.93
276.83
212488.3
12168.77
607.84
194.5
155.61
11747.61
8829.86
1843.23
663.37
183.46
606056.3
32799.46
1772.65
220.53
1268.22
599.3
129.56
64681.02
46234.65
3078.47
1.73
3.34
2.81
756.94
427.11
64.99
1982.44
637.04
626.93
388.42
95.07
22.5
1.43
54012.51
9886.97
710.02
73.57
205534.2
25316.46
2851.07
184.29
50150.17
10909.32
464.43
233.87
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Jun-13
May-13
Mar-13
Apr-13
May-13
Jul-13
Jun-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
18460
18600
5237
5283
5320
5393
5348
463.1
453
474.8
480.3
488.6
30200
30711
31124
31580
23863
24167
24450
29859
30201
30504
3085
3011
3031
2986
3024
3055
940
890.4
1347
1317.5
1378
1406
1427
129.5
129.95
130.5
130.5
129.5
130
130.45
130.6
1440
1292.5
1256
1155
18510
18600
5255
5299
5340
5405
5370
468
458
476.4
484.7
488.6
30220
30737
31164
31598
23920
24204
24455
29893
30235
30511
3085
3017
3056
2993
3028
3055
940
891.2
1351
1323
1384
1408
1427
129.6
130.1
130.5
130.5
129.55
130.05
130.45
130.6
1452.1
1305.5
1257.2
1156.6
18420
18170
5218
5265
5309
5375
5343
463.1
452.8
471.8
479
484.6
29977
30509
30940
31394
23710
24008
24290
29625
29975
30268
3070
3000
3031
2969
3001
3030
925.2
883.5
1336.5
1308
1370
1396
1427
128.1
128.75
129.15
129.3
128.1
128.8
129.2
129.4
1421
1281
1231.1
1133.9
868.19
744.4
184.3
111739.1
11133.12
783.02
154705.3
14910.74
771.88
89.03
34224.15
5010.02
314.48
53.49
687.21
537
244.19
0
0
0
500494.1
38559.9
1202.9
6.96
3.36
0.57
132965.4
13642.46
1369
38436.93
5967.68
774.73
0
0
0
0
36300.23
6420.96
394.11
81.82
129387.6
14038.97
737.7
88.9
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
30900
31370
32000
173.2
177.5
182
969
973.5
978.3
980.1
969.2
974.5
979
982.8
818
836.1
820
754.05
726.15
735.2
56330
57700
58980
57460
56085
57001
56280
57751
59039
56270
57700
58991
3214
3176
3176
3227
116.1
117.1
117.5
118
116.1
117.1
117.45
118
30910
31390
32010
178.2
182.2
186.6
969
973.6
979.1
981.2
969.2
974.5
979.8
982.8
827.9
844.9
825.9
754.05
726.15
735.2
56371
57777
59077
57509
56340
57001
56400
57809
59130
56394
57810
59119
3214
3176
3176
3227
116.15
117.1
117.55
118.4
116.15
117.1
117.5
118
30710
31150
31610
172.7
177.1
181.5
940.2
948.2
954.4
961
940.5
948.9
955.1
958
817
836
817.6
754.05
726.15
735.2
54872
56358
57676
56222
54700
55701
54900
56420
57705
54900
56420
57701
3214
3176
3176
3227
115.05
116
116.7
117.35
115.05
116.05
116.75
117.3

Traded
Value
(` Lacs)
0
0
22711.6
1587.01
151.48
5035.32
234.03
31.37
5226.35
228.34
0
5504.75
1019.97
158.99
68.65
95398.3
5551.96
12536.6
1282.86
14584.6
8995.18
1329.92
894.64
1078412
82612.3
2744.36
217.78
151.64
42.06
21789.2
10817
2989.1
253.59
868541
49719.3
2686.48
185.66
3166.23
528.52
108341
75784.2
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M

Low(`)
Apr-13
468.25
468.25
468.25
Jun-13
463.25
463.25
463.25
Mar-13
109.5
109.5
108.25
Apr-13
110.8
110.8
109.7
May-13
112.05
112.05
110.95
Mar-13
109.3
109.5
108.25
Apr-13
110.85
110.85
109.65
May-13
111.3
111.8
110.75
Mar-13
6172
6193
6119
Apr-13
6167
6171
6130
May-13
6352
6352
6352
Mar-13
973.1
991.9
970.5
Apr-13
1010
1028.6
1010
May-13
1051
1067
1051
Jun-13
1088
1092.9
1085
Apr-13
429.9
433.5
427.35
Jun-13
432.5
438.25
432.3
Apr-13
429.75
433.45
427.45
Jun-13
433
437.95
432.35
Mar-13
18040
18190
17880
Apr-13
18320
18500
18190
May-13
18580
18750
18480
Jun-13
19410
19410
18730
Mar-13
5046
5065
5002
Apr-13
5081
5112
5045
May-13
5110
5155
5092
Jul-13
5190
5225
5177
Jun-13
5150
5184
5136
Aug-13
5220
5255
5216
Mar-13
461
461.5
458.5
Apr-13
465
466.3
463.3
May-13
471
471.5
468.2
Jun-13
476
477
473.8
Apr-13
29667
30139
29616
Jun-13
30160
30630
30041
Aug-13
30625
31040
30575
Oct-13
31040
31390
31040
Mar-13
23625
24000
23617
Apr-13
23900
24243
23900
Apr-13
29637
30143
29622
Mar-13
29325
29840
29325
8300.51
2.27
1.93
2468.6
667.13
5168.74
1703.45
1768.51
854.77
112.68
0
13857.6
1618.88
98.86
37670.9
3031.25
269.28
20977
2333.11
562.99
1158.95
831.71
107.74
145774
11724.9
44214.7
1766.22
115.65
10454.6
672.2
38.92
975.95
499.26
323.85
0
0
0
1067521
108272
2766.29
10.92
7.08
62568.7
3123.03
21441.3
2611.23
0
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
May-13
Apr-13
Mar-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Mar-13
Apr-13
Jun-13
Apr-13
Jun-13
29920
2963
2975
2956
2985
972.1
931
1392
1428
1455
1473.5
124.35
124.8
125.45
124.55
124.85
124.6
1256.5
1217
1168
31180
30750
31730
188.4
192.4
196.4
908.5
915.8
921
906
917.5
920
769
792.1
772.1
709.5
726.15
713.15
54002
55396
56680
55500
54690
55480
56960
55358
56623
30425
3013
3021
3002
3033
996.7
948.9
1425
1454
1482
1473.5
125.4
125.65
125.75
125.4
125.65
125.9
1272
1238
1176.9
31250
30830
31730
191.7
195.5
198.9
912.4
919.7
926.3
912.3
919.5
926.5
776.6
807.5
778
709.5
726.15
713.15
54739
56098
57338
55988
55179
56120
57418
56118
57430
29920
2963
2947
2954
2985
969.7
923.1
1390
1422.5
1449
1473.5
123.5
123.6
123.75
123.5
123.75
123.95
1246.3
1217
1167
31050
30640
31570
187
190.8
194.5
896.4
904.3
911.9
897
905
912.1
758.6
786
760.3
709.5
726.15
713.15
53401
54840
56150
54900
53300
54885
56180
54879
56110
0
0
0
0
8888.79
557.23
75.15
23034.7
1341.9
165.28
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
3214
3250
3176
3176
3227
112.95
113
114.25
112.9
113.65
114.05
3214
3250
3176
3176
3227
114.35
114.9
115.3
114.35
114.95
115.3
3214
3250
3176
3176
3227
112.2
112.9
113.5
112.2
112.8
113.9
Close(`)
518.5
513.25
507.5
111.4
112.45
113
113.25
111.4
112.45
113
113.4
6265
6245
6127
1010.8
1049.7
1087.1
1145.3
441.4
446.4
450.7
441.4
446.4
450.35
16720
17000
17270
17500
17680
5133
5182
5227
5268
5305
5330
451.3
460.3
469.1
477
482
30796
31237
31686
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
0
73675000
3910000
75000
40000
21203000
1197000
27000
4000
89000
20000
1000
396000
221000
14000
6000
76958000
6043000
277000
12593000
1085000
27000
14000
24000
4000
1000
0
24726000
2617000
133000
10000
3000
3000
45720000
31630000
9640000
1770000
470000
46327000
978000
55000
Traded
Value
(` Lacs)
0
0
0
81602.94
4372.71
84.59
45.29
23478.39
1338.19
30.43
4.54
5574.52
1251.99
36.76
4012.78
2315.55
151.07
71.03
339416.3
26962.38
1248.26
55540.69
4838.66
122.8
2272.37
4051.01
739.49
139.8
83.97
1274137
136100.1
6974.98
512.42
132.92
165.73
20698.75
14578.52
4520.43
843.54
226.35
1425016
30511.38
1734.9
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Exp Date
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
32011
24420
24657
24831
30507
30810
31034
3056
3093
3109
3048
3080
3100
865.3
897.6
1289
1316.5
1345
1373.5
129.05
129.45
129.7
129.55
129.05
129.5
129.6
129.45
1339.4
1274.1
1226.9
1159
31150
31860
32360
178.5
182.3
186.8
972
977.3
982.1
989.1
972.1
977.4
982.4
987.4
837.5
831.6
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
7000
81000
24000
2000
5767000
2851000
47000
0
0
0
72000
41000
2000
1764000
2088000
5190000
5210000
1170000
270000
44125000
4177000
285000
26000
1.67E+08
12490000
330000
55000
2378000
314000
48000
59000
2000
4000
1000
1.75E+08
17041000
1866000
11577000
783000
33000
3000
2748000
221000
13000
4000
8220000
4320000
224.08
2479.25
752.33
52.12
175799.5
87746.87
1450.76
0.43
0.8
0.31
2189.46
1275.63
54.04
760.92
932.65
664.81
682.43
156.59
36.97
56668.88
5383.77
367.73
33.6
214685.2
16100.4
426.02
71.2
31755.16
3981.18
589.74
681.16
515.03
1180.92
470.63
316987.5
31515.79
3529.69
112765.6
7670.85
327.18
27.2
26767.29
2167.64
125.94
42.46
683.91
357.11
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
836
761.25
705
754.05
58041
59406
60749
57844
58222
59373
58061
59441
60768
58066
59442
60779
3203
3274
3214
3227
3274
114.95
115.65
116.15
116.45
114.95
115.65
116.1
116.1
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
10830000
0
10000
0
2363000
98000
1000
0
0
0
686000
38000
3000
199000
17000
2000
0
0
0
0
0
34635000
2627000
140000
30000
1.15E+08
6015000
310000
15000
898.14
0
7.05
0
1376348
58559.82
639.7
8.11
11.64
1.78
399777.4
22506.74
1618.47
115905.9
10213.26
1117.53
0
0
0
0
0
39605.92
3023.25
161.85
34.83
131867.3
6925.17
358.37
17.41
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
May-13
Feb-13
Mar-13
Apr-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Close(`)
482.75
488
492.25
112.15
113.15
114.1
115.35
112.1
113.15
114.35
115.4
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
0
0
59440000 66927.89
5825000 6619.19
150000
171.64
90000
103.84
15114000 17020.76
845000
960.48
29000
33.18
23000
26.51
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Exp Date
Feb-13
Jun-13
Apr-13
Feb-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
May-13
Apr-13
6362
6369
1023.9
982.4
1067.5
1124.9
444
449.2
453.9
444
449.15
453.75
17350
17040
17630
17900
18150
5229
5277
5321
5358
5419
5389
459.6
450.2
467.7
475
480.3
30640
31097
31507
31909
24322
24566
24758
30360
30658
30903
3111
3055
3139
3038
3068
3095
910.6
874.6
1320
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
71000
0
566000
189000
27000
8000
67947000
8081000
339000
9956000
1134000
32000
64000
38000
15000
5000
3000
22773000
2757000
134000
14000
7000
7000
11880000
10580000
2340000
580000
500000
35680000
956000
34000
3000
55000
19000
2000
4249000
2155000
50000
0
0
0
47000
31000
1000
4760000
3796000
4790000
4491.17
0
5861.95
1877.33
295.31
86.3
302495.3
36409.69
1541.13
44341.18
5107.23
144.41
11200.12
6406.46
2585.88
901.11
553.61
1177674
144033.9
7071.23
734.96
382.25
379.81
5460.5
4764.4
1094.25
275.4
240.07
1095226
29774.17
1073.05
95.73
1687.41
573.6
67.24
129278.7
66179.87
1553.88
0
0.76
1.57
1424.06
968.22
35.81
2168.28
1663.99
632.38
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Mar-13
Apr-13
Mar-13
Feb-13
Apr-13
May-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Mar-13
Feb-13
Apr-13
Jun-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
1292
1350
1378.5
128.75
129.3
129.55
130.1
128.75
129.35
129.6
130.4
1404.8
1309.2
1261.6
1159.1
30900
31700
32190
177.2
181.7
186.4
981.3
986.3
990.5
1000.9
981.2
985.9
990.8
995.7
817.6
826
814.1
721
726.15
754.05
57661
59024
60375
59400
57449
58591
57685
59064
60411
57691
59073
60447
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3250000
1580000
120000
32015000
3350000
183000
21000
1.3E+08
11770000
470000
15000
3723000
980000
106000
72000
3000
3000
1000
1.32E+08
13590000
1449000
7875000
485000
31000
4000
1899000
143000
13000
2000
5850000
4980000
3570000
10000
0
0
1702000
80000
2000
0
0
0
476000
31000
2000
138000
15000
1000
419.95
213.06
16.54
41423.62
4348.91
237.59
27.35
167725
15273.94
610.87
19.56
52326.4
12875.15
1335.73
842.45
815
968.77
335.5
231757.9
24474.81
2681.93
77466.24
4789.75
310.14
40.02
18676.91
1415.53
127.95
14.95
481.1
412.82
292.71
7.21
0
0
985114.3
47197.39
1017
0
16.19
0
275552.6
18484.4
1374.82
79721.79
8777.5
738.3
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Feb-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
3214
3203
3176
3176
3227
117.35
118.15
118.65
119
117.4
118.2
118.55
119.2
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
0
0
0
0
0
0
62026000 72918.58
6143000 7263.89
266000
316.11
70000
83.42
2.11E+08 248065.7
18935000 22400.09
1655000 1968.07
70000
83.42
Silver Micro AHM

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Jun-13
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Close(`)
468.25
476.75
492.25
112.8
114.1
115.05
115.9
112.8
114.1
114.75
115.8
6366
6382
6352
952.4
983.8
1010.7
1030
437.35
443.3
448.2
437.35
443.3
448.5
17640
17320
17940
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
Traded
Quantity
0
0
0
76720000
10200000
420000
115000
19463000
2491000
119000
40000
48000
3000
0
752000
167000
37000
23000
1.1E+08
13489000
767000
13493000
2343000
95000
27000
14000
8000
Traded
Value
(` Lacs)
0
0
0
86639.47
11644.33
483.44
133.28
21983.17
2844.52
136.95
46.38
3075.47
210.6
0
7243.36
1656.26
372.3
233.56
484961.3
60082.46
3454.8
59340.3
10438.97
428.91
4691.89
2495.58
1376.84
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Exp Date
Apr-13
Feb-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Mar-13
Apr-13
Feb-13
18500
18240
5246
5289
5330
5394
5360
466.7
457.4
474.2
481
486.9
30052
30580
30968
31441
23777
24046
24310
29689
30062
30334
3074
3003
3039
2974
3006
3035
928
885.1
1340
1312
1375
1400
1427
128.6
129.2
129.55
129.55
128.6
129.25
129.65
129.6
1426.7
1284.8
1234
1136.8
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1000
1000
10412000
431000
18000
5000
5000
31040000
25220000
12920000
1360000
280000
28841000
1608000
116000
16000
72000
43000
5000
3423000
2284000
148000
0
0
0
59000
50000
3000
2192000
1016000
2810000
1790000
970000
160000
0
48587000
10124000
551000
76000
2.19E+08
28405000
1225000
135000
3912000
850000
91000
52000
180.02
246.14
545120.5
22737.84
942.23
258.77
246.37
14454.68
11489.85
6121.31
654.01
136.09
868400.1
49272.04
3603.07
503.23
2158.35
1291.66
142.3
101933.3
68806.86
4483.67
0.15
4.87
2.19
1750.7
1496.02
101.16
1021.5
450.59
377.42
235.21
133.5
22.43
0
62559.24
13094.19
713.93
98.63
281599
36736.13
1588.42
175.32
56153.83
10979.28
1128.27
597.45
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Aug-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
30750
31200
31850
177.7
181.8
186.1
944.3
951.9
959
964.1
944.4
952.2
958.4
964.8
825.6
842.7
824
754.05
726.15
735.2
55171
56656
57993
56775
54844
56125
55193
56677
58005
55195
56694
57994
3214
3176
3176
3227
115.6
116.5
117.1
117.6
115.6
116.5
117.2
117.5
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3000
2000
0
1.4E+08
15599000
1875000
18955000
2271000
110000
18000
3875000
677000
58000
8000
6810000
4080000
1890000
0
0
0
2258000
180000
4000
0
0
0
577000
63000
6000
157000
30000
3000
0
0
0
0
43902000
6065000
278000
41000
1.59E+08
11355000
985000
90000
791.81
625.41
60.54
246435.1
28053.05
3458.42
180844.2
21797.48
1065.63
174.62
37011.11
6509.52
558.23
77.55
560.72
343.36
155.58
0
0
0
1257426
102558.3
2260.77
10.22
22.22
30.98
321400.1
36139.81
3581.02
87353.64
16878.29
1910.38
0
0
0
0
50697.8
7062.23
325.49
48.26
183866.7
13223.68
1153.46
105.88
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
May-13
Apr-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Close(`)
468.25
463.25
109.2
110.55
111.35
109.2
110.55
111.05
6124
6146
6352
981.7
1020.6
1063
1090.9
432.75
437.25
432.65
437.2
18150
18460
18690
18930
5028
5074
5118
5206
5157
5236
460.2
464.9
470.9
474.6
30092
30593
30982
31292
23979
24215
30091
29780
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
2.2E+07
910000
130000
6366000
260000
31000
132000
7000
0
606000
92000
8000
3000
2.7E+07
1070000
3400000
280000
59000
36000
8000
3000
2.3E+07
1656000
77000
6000
6000
1000
2.8E+07
2.6E+07
1590000
460000
5.7E+07
2232000
137000
20000
146000
24000
7666000
4479000
Traded
Value
(` Lacs)
0
0
24257.3
1002.79
144.76
6927.13
286.54
34.45
8100.48
406.24
0
5961.72
940.53
89.13
28.32
115473
4652.62
14622.7
1217.39
10660.5
6545.71
1485.28
632.11
1141064
84054
3927.88
321.87
298.95
47.12
12650.2
12268.3
747.57
218.59
1695381
67708.3
4218.5
622.37
4334.56
723.13
228655
132181
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Exp Date
Apr-13
Jun-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Apr-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Aug-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Mar-13
Apr-13
Apr-13
Mar-13
30373
2998
2980
2997
3028
993.2
945.5
1413
1443
1473.5
1473.5
125.2
125.45
125.65
125.25
125.5
125.55
1261.7
1233.8
1171.1
31080
30670
31610
187.9
191.7
195.2
911.4
918.6
922.3
911.6
918.6
921.7
758.8
790.2
761.1
709.5
726.15
713.15
54582
55934
57216
55611
54416
55973
57281
55976
57276
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
418000 12610.4
0
5.68
0
4.02
94000 2802.77
32000
973.27
5768000 2828.66
2068000
964.5
1.3E+07
1764.7
5310000
762.51
700000
102.39
0
0
1.6E+07 20174.6
1194000 1485.26
171000
213.04
5.3E+07 65264.3
4385000 5457.91
525000
656.78
1612000 20362.2
182000 2240.19
50000
590.48
1000
392.02
1000
444.97
0
37.95
1.4E+08 270076
1.4E+07 26880.2
624000 1226.39
5621000 50803.8
266000 2424.19
12000
107.8
1437000 12987.7
87000
792.9
4000
39.5
1.7E+07
1334.3
1.7E+07
1378.1
1.6E+07 1223.86
0
0
0
0
0
0
2456000 1326949
410000 227620
6000 3589.98
0
11.68
0
12
178000 99026.1
9000 5046.07
70000 38777.7
6000 3303.99
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
May-13
Apr-13
Mar-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
May-13
Apr-13
Mar-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Mar-13
Apr-13
Jun-13
Apr-13
Jun-13
3214
3250
3176
3176
3227
114.2
114.75
115.05
114.2
114.85
114.85
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
0
1.1E+07
734000
59000
3.3E+07
1445000
115000
0
0
0
0
0
12237.9
835.08
67.5
37423.7
1643.77
131.66
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
3 (Exchange=MCX)
Open(`)
High(`)
Low(`)
Close(`)
518.5
518.5
518.5
518.5
513.25
513.25
513.25
513.25
507.5
507.5
507.5
507.5
111.35
111.45
110.35
110.6
112.35
112.4
111.45
111.65
112.7
112.75
112.3
112.45
113.35
113.65
113.35
113.5
111.4
111.45
110.35
110.6
112.35
112.45
111.5
111.6
113.3
113.3
112.4
112.6
113.75
113.75
113.25
113.55
6193
6216
6165
6206
6173
6203
6148
6191
6115
6115
6115
6115
1021.4
1023
1001.1
1006.2
1057.1
1061.9
1041
1045.3
1100.1
1102.2
1078.1
1084.4
1150
1151
1132
1139.5
442.35
443.35
439.3
439.65
447.35
448.15
444.45
444.7
452
452.55
449.15
449.45
442.6
443.35
439.35
439.65
447.4
448.1
444.5
444.75
452
452
449.2
449.45
16630
16660
16560
16650
16900
16920
16820
16910
17200
17200
17090
17170
17530
17530
17360
17400
17690
17690
17620
17660
5140
5155
5070
5139
5183
5200
5117
5184
5225
5245
5163
5228
5265
5280
5205
5275
5311
5311
5252
5306
5333
5344
5270
5332
450.3
450.7
448
449.6
460.2
460.2
457.6
458.4
469
469.1
466.2
466.9
476.3
476.3
474.1
474.5
482
482
480
480.3
30598
30767
30565
30711
31055
31200
31010
31152
31450
31599
31440
31558
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
0
54075000
3390000
160000
10000
15932000
713000
50000
5000
75000
14000
0
658000
289000
25000
17000
70322000
4568000
188000
10843000
916000
20000
16000
15000
5000
0
0
24039000
2337000
113000
11000
5000
5000
17430000
18780000
4520000
740000
360000
30898000
767000
74000
Traded
Value
(` Lacs)
0
0
0
59932.19
3791.4
180.05
11.35
17659.29
797.53
56.35
5.68
4641.73
869.93
0
6647.15
3027.4
271.61
187.79
310163.8
20369.11
846.61
47826.97
4086.25
87.79
2681.07
2559.16
838.58
82.64
8.83
1229339
120610.2
5851.02
576.8
248.4
286.98
7828.93
8612.36
2112.66
351.62
173.02
947261.9
23856.59
2326.93
31850
24323
24520
24741
30351
30595
30133
3063
3076
3092
3036
3064
3089
857.5
888.7
1257
1282
1312
1377
130.15
130.5
130.7
130.15
130.4
130.45
130.8
130.75
1306
1252
1226.7
1174
30840
31520
32050
179.5
183.1
187.5
992.9
996.7
1001.7
1002.9
993.1
996.7
1000.1
1005
849.9
850
31980
24399
24633
24820
30495
30787
30990
3063
3089
3117
3048
3079
3100
860
890
1280
1307
1336
1377
130.15
130.55
130.7
130.5
130.4
130.55
130.8
130.75
1336.1
1273.8
1232.8
1179.2
30980
31670
32200
184.5
188
192.2
994
998.5
1002.8
1002.9
993.8
998.4
1002.3
1005
851.9
851
31813
24294
24519
24715
30313
30588
30133
3050
3075
3092
3034
3063
3081
852.8
882
1250
1276.5
1307
1334
128.4
128.9
129.2
129.4
128.4
129
129.3
129.65
1306
1248.9
1217.8
1166.1
30800
31450
32030
179.5
183.1
187.5
973.3
979.1
983.6
983.5
973.1
979
982.5
987.4
831.5
828.1
31885
24371
24601
24780
30448
30726
30941
3057
3082
3105
3043
3073
3092
858.8
888.4
1273
1301
1330.5
1342
128.55
129.05
129.3
129.55
128.55
129.1
129.4
130
1329.8
1268.9
1227.9
1172.2
30840
31530
32120
183.9
187.2
191.3
974.1
979.7
984.5
988.9
974.1
979.7
983.8
991
836.3
833.1
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
7000
54000
15000
1000
4265000
2010000
36000
0
0
0
49000
28000
1000
1156000
2648000
5120000
5190000
1700000
560000
45530000
3725000
224000
22000
1.72E+08
13760000
555000
30000
1954000
390000
44000
67000
2000
3000
0
1.58E+08
16326000
1506000
16539000
951000
38000
7000
3838000
312000
20000
3000
14520000
5430000
223.2
1643.16
449.48
33.43
129671.6
61644.77
1120.35
1.34
0.25
0.22
1484.47
850.23
38.68
495.28
1173.4
649.58
671.88
225.2
75.15
58898.76
4833.27
290.57
28.56
222888.1
17866.71
720.79
39
25783.04
4923.8
542.28
781.2
599.13
789.03
122.04
288988.9
30468.76
2873.03
162585.5
9393.07
376.74
64.49
37732.76
3086.26
194.22
24.86
1216.52
454.07
858
761.25
720.35
754.05
58275
59607
60875
57999
57404
59400
58302
59690
60900
58330
59610
60903
3203
3274
3214
3227
3274
115
115.55
116
116.65
114.95
115.6
116.05
116.5
860
761.25
720.35
754.05
58478
59850
61080
58304
59600
60300
58490
59876
61140
58490
59872
61136
3203
3274
3214
3227
3274
115
115.65
116.15
116.65
115.05
115.7
116.25
116.55
836.2
761.25
720.35
754.05
58076
59467
60820
57771
57404
58822
58100
59500
60820
58102
59507
60830
3203
3274
3214
3227
3274
114.15
114.9
115.55
116.2
114.15
114.9
115.6
116.4
839.2
761.25
720.35
754.05
58376
59752
60959
58047
58351
59374
58389
59763
61053
58389
59764
61042
3203
3274
3214
3227
3274
114.4
115.15
115.75
116.4
114.45
115.2
115.8
116.45
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
11190000
0
10000
0
1255000
45000
0
0
0
0
370000
18000
1000
105000
8000
1000
0
0
0
0
0
31163000
1959000
76000
10000
1.04E+08
5080000
205000
40000
944.32
0
7.2
0
731455.9
26663.92
274.22
4.06
1.75
11.28
215580.8
10875.96
381.14
61167.4
4642.63
438.27
0
0
0
0
0
35714.17
2258.72
88.04
11.64
119219.9
5857.26
237.59
46.58
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
1000
0
0
58730000
4335000
220000
115000
14206000
813000
48000
13000
Traded
Value
(` Lacs)
2.51
0
0
65865.03
4906.09
252.2
131.04
15932.04
920.52
55.22
14.82
3 (Exchange=MCX)
Open(`)
High(`)
Low(`)
Close(`)
502.5
502.5
502.5
502.5
492.25
492.25
492.25
492.25
482.75
482.75
482.75
482.75
111.85
112.7
111.75
112.55
113
113.7
112.85
113.55
114.6
115.3
114.5
114.8
113.8
114.3
113.75
114.05
112.15
112.7
111.75
112.55
113.05
113.75
112.85
113.6
115
115.3
114.75
115.1
114.05
114.6
113.7
114
6352
6330
1025.2
983.2
1069.9
1125.5
443.75
448.8
452.95
443.8
449
453
17290
17020
17610
17850
17910
5227
5270
5318
5354
5375
5411
450.1
458.9
468.5
475.3
482.5
30581
31016
31451
31820
24300
24561
24811
30320
30638
30850
3114
3039
3082
3036
3066
3093
911
875.6
1318
6391
6335
1030.7
984.5
1072.1
1125.5
445.5
450.55
455
445.45
450.45
454.95
17430
17120
17710
18230
17970
5271
5318
5363
5399
5427
5455
453.9
464.5
472.8
479.9
485
30627
31095
31479
31820
24314
24591
24811
30347
30644
30898
3114
3055
3093
3038
3075
3093
918.5
883
1339.5
6332
6300
1008.8
947
1048.8
1104
442.85
448.05
452.65
442.8
448.1
452.45
17260
16960
17550
17850
17820
5218
5267
5311
5347
5375
5411
450.1
458.9
468.2
475.2
481.5
30516
30989
31410
31813
24255
24494
24420
30250
30532
30800
3093
3039
3070
3030
3059
3086
907.3
870
1318
6342
6332
1019.5
952.7
1061.8
1114.2
445.15
450.3
454.55
445.15
450.25
454.25
17340
17050
17610
18150
17860
5248
5296
5341
5384
5415
5446
452.8
463.4
472.1
478.9
483.5
30573
31030
31446
31817
24279
24527
24726
30295
30589
30845
3104
3052
3072
3033
3062
3089
910.7
874
1328.5
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
116000
10000
578000
165000
50000
11000
53856000
4744000
122000
7609000
715000
13000
39000
21000
7000
2000
2000
16863000
2453000
125000
18000
8000
5000
17850000
17290000
3880000
690000
340000
33982000
939000
130000
2000
41000
16000
4000
3751000
1922000
39000
0
0
0
41000
28000
2000
2824000
1692000
4460000
7405.47
639.5
5879.33
1579.57
524.02
116.93
239263.9
21316.89
553.96
33802.71
3210.08
56.71
6824.98
3543.38
1244.25
285.72
443.21
884331.5
129792.3
6678.48
945.78
432.26
277.43
8065.82
7989.16
1825.89
329.31
164.18
1039007
29145.97
4091.31
63.63
1237.3
502.32
134.19
113673.9
58813.95
1193.74
0.31
0.37
2.06
1255
857.31
46.53
1289.29
741.74
593.03
1294
1345
1385
128.6
129.1
129.15
129.5
128.5
129.05
129.25
129.5
1394.9
1299.9
1251
1162.8
30920
31690
32270
32500
177
182.2
186.9
980.8
986
990
995.9
981.5
983.2
991.3
995
810
821
807
754.05
721
726.15
57502
58901
60150
59400
57368
57008
57630
58950
60370
57630
59000
1310
1369
1385
130.15
130.6
130.8
130.85
130.2
130.7
130.95
131
1398.5
1305
1261.1
1162.8
31090
31840
32350
32500
179
183.4
187.9
987.4
991.9
998.7
1000.2
987.3
991.9
995
999
821.9
828
819.9
754.05
721
726.15
57633
58999
60223
59400
57965
58499
57670
59040
60377
57665
59025
1293
1345
1385
127.95
128.5
128.75
129
127.95
128.5
128.85
129.5
1366.3
1274
1236.1
1144.1
30900
31510
32040
32500
174.9
179.5
184.2
979.2
984
989.6
995.9
979.1
982.2
988
994.5
803.5
816.1
802
754.05
721
726.15
57211
58590
59960
59400
57000
57008
57240
58626
59970
57250
58630
1300
1356
1385
130
130.45
130.6
130.45
130
130.5
130.75
129.85
1370.9
1276.2
1239.6
1146.6
30940
31550
32100
32500
175.9
180.4
185
985
989.9
994.9
999.6
985
989.6
994.5
997.4
819.1
826.4
817.3
754.05
721
726.15
57555
58912
60151
59400
57274
57993
57580
58942
60263
57582
58957
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3050000
1130000
10000
36193000
4319000
293000
38000
1.44E+08
14515000
565000
35000
2494000
536000
47000
46000
2000
2000
1000
0
1.47E+08
11628000
1054000
7882000
429000
36000
6000
1798000
151000
8000
2000
12300000
7440000
4800000
0
0
0
1664000
80000
2000
0
0
0
454000
33000
3000
122000
14000
396.83
153.55
1.39
46595.82
5584.52
379.95
49.32
184807.6
18779.1
732.74
45.46
34418.24
6916.31
588.53
530.43
561
731.6
206.23
9.75
259692.9
21118.23
1958.82
77553.32
4243.63
360.15
54.9
17692.79
1491.4
75.4
22.92
997.66
610.43
388.34
0
0
0
955507
46850.3
1064.25
0
7.45
8.12
260616.5
19167.77
1774.62
70374.89
8480.51
60300
3214
3203
3176
3176
3227
117.25
117.9
118.35
118.15
117.45
117.95
118.35
119
60352
3214
3203
3176
3176
3227
118.45
119.15
119.65
119.95
118.5
119.2
119.75
120
59966
3214
3203
3176
3176
3227
116.6
117.4
117.9
118.15
116.65
117.4
117.95
118.6
60300
3214
3203
3176
3176
3227
118.35
119.05
119.5
119.9
118.35
119.1
119.65
119.15
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2000
944.51
0
0
0
0
0
0
0
0
0
0
43764000 51369.24
4550000 5377.66
270000
320.76
56000
66.8
1.71E+08 200773.7
10860000 12835.4
900000 1067.44
45000
53.62
3 (Exchange=MCX)
Open(`)
High(`)
Low(`)
Close(`)
UOM
468.25
468.25
468.25
468.25 KGS
476.75
476.75
476.75
476.75 KGS
477.5
477.5
477.5
477.5 KGS
112.85
113.45
111.25
112.1 KGS
114.05
114.65
112.6
113.4 KGS
114.8
115.5
113.6
114.25 KGS
114.7
115.45
114.55
115 KGS
112.55
113.4
111.25
112.1 KGS
114
114.65
112.65
113.4 KGS
114.7
115.4
113.7
113.9 KGS
116.3
116.3
114.75
115.05 KGS
6369
6384
6292
6296 BBL
6347
6363
6300
6346 BBL
6352
6352
6352
6352 BBL
949.3
971.5
947.1
962 KGS
983
1004.6
983
997.3 KGS
1010.9
1029.9
1010.9
1023.1 KGS
1035
1051
1034
1045.6 KGS
437.85
438.55
431.65
432.2 KGS
444
445
438
438.5 KGS
449
449.3
443
443.5 KGS
437.8
438.3
431.65
432.2 KGS
443.2
444.45
438.05
438.5 KGS
449.75
449.75
443.1
443.55 KGS
17700
18060
17690
18020 BALES
17980
18370
17980
18340 BALES
17380
17720
17370
17690 BALES
Traded
Quantity
0
0
0
87525000
11420000
575000
20000
21087000
2776000
114000
47000
69000
5000
0
724000
113000
13000
7000
86874000
13951000
799000
10758000
2191000
133000
73000
36000
35000
Traded
Value
(` Lacs)
0
0
0
98297.54
12959.64
658.36
23
23689.78
3152.36
130.56
54.23
4391.72
317.34
0
6962.47
1125.9
131.83
76.19
377746.8
61488.75
3562.7
46806.7
9662.81
593.73
13007.46
6514.55
6077.65
18330
18580
5250
5296
5349
5387
5404
5445
467.3
457.4
474.4
476.9
484
30028
30570
30931
31388
23800
24048
24310
29699
30055
30331
3048
2990
3018
2974
3009
3037
930
887
1344
1315
1376
1405
1427
128.5
129.05
129
129.45
128.75
129.1
129.55
129.45
1430
1287.4
1226.6
18650
18920
5289
5350
5373
5404
5436
5461
469.9
460
476.1
482.8
488
30040
30570
30964
31438
23800
24048
24310
29699
30055
30331
3072
3006
3044
2974
3009
3037
962.9
920.5
1362.5
1333
1394
1421
1427
128.65
129.2
129.5
129.5
128.75
129.2
129.55
129.6
1446.3
1312.5
1249.4
18300
18580
5132
5178
5222
5273
5300
5353
464.4
454.2
472
476.3
484
29505
30047
30485
30882
23286
23556
23855
29151
29515
29795
3033
2931
2981
2916
2945
2981
929.2
887
1342
1314
1375
1405
1427
126.65
127.4
127.8
128.1
126.65
127.4
127.9
128.2
1413.7
1287.4
1225.3
18620
18890
5164
5210
5252
5291
5327
5394
467.1
457.2
474.2
480.7
486.1
29579
30116
30542
31043
23353
23626
23906
29221
29588
29869
3049
2944
2991
2922
2954
2986
960
918.2
1360.5
1331.5
1391
1417
1427
126.85
127.55
127.9
128.3
126.85
127.55
128
128.75
1435.4
1308.2
1240.5
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
6000
3000
28157000
1668000
77000
13000
10000
3000
27360000
19840000
11920000
1410000
400000
51699000
2990000
151000
31000
134000
105000
13000
5572000
4160000
325000
0
0
0
105000
88000
10000
5404000
3068000
5830000
3960000
990000
190000
0
52624000
9323000
524000
59000
2.12E+08
26795000
1260000
85000
3096000
743000
80000
1066.62
469.95
1471685
87906.77
4059.41
684.29
520.57
135.66
12751.11
9050.03
5647.97
676.76
193.9
1538042
90523.03
4644.87
968.64
3936.83
3115.8
397.68
163843
123819.2
9764.61
0.43
7.9
2.71
3093.68
2615.74
314.37
2561.91
1392.52
788.58
524.26
137.09
26.84
0
67284.87
11971.63
673.74
75.92
271523.6
34411.01
1622.11
109.68
44302.84
9663.14
991.3
1144.2
31140
30730
31850
178
182.2
186.4
945.9
953
958
959.9
945
952.1
959.5
963
826
843.8
823
754.05
726.15
735.2
55259
56717
58013
55860
54979
55150
55200
56609
58050
55248
56750
58100
3214
3176
3176
3227
115.55
116.55
117
117.5
115.55
116.55
117.15
117.55
1147
31400
30950
31990
179.6
183.5
187.8
947.5
953
958
960.7
945.5
953
959.5
963
828.3
850
827
754.05
726.15
735.2
55278
56730
58013
56000
54980
55800
55299
56790
58070
55300
56784
58100
3214
3176
3176
3227
116.05
116.9
117.55
118.05
116.05
116.9
117.5
118
1133.4
30940
30660
31380
176.6
180.7
185
918.5
926.4
933.5
940.1
918.6
926.8
933
940.3
818
838.6
816.5
754.05
726.15
735.2
53266
54728
56070
54507
52801
53901
53282
54785
56063
53280
54755
56010
3214
3176
3176
3227
114.55
115.5
116.15
116.85
114.55
115.5
116.1
116.9
1142.5
31330
30920
31850
178.5
182.5
186.6
923.4
931
938.5
942.7
923.4
931.1
939
944.7
825.4
845.8
825.4
754.05
726.15
735.2
53720
55194
56467
55159
53261
54645
53729
55227
56532
53728
55230
56533
3214
3176
3176
3227
114.85
115.75
116.4
117.05
114.85
115.75
116.4
117.2
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
41000
3000
3000
1000
1.24E+08
15199000
1364000
18077000
3005000
148000
16000
3492000
769000
56000
5000
4980000
4230000
1650000
0
0
0
3468000
316000
8000
0
0
0
865000
115000
11000
232000
55000
10000
0
0
0
0
45456000
6727000
265000
65000
1.77E+08
15420000
1105000
160000
468.29
911.36
871.49
212.45
221261.9
27704.65
2543.25
168277.6
28199.2
1401.15
147.01
32518.73
7218.94
529.52
50.36
410.59
356.99
135.8
0
0
0
1881444
175971.2
4742.56
16.02
21.5
40.39
469472.2
64098.63
6083.13
125686.3
30443.99
5544.96
0
0
0
0
52454.15
7818.99
309.53
76.32
204228.8
17922.72
1290.97
188.02
/2013 (Exchange=MCX)
Open(`)
High(`)
Low(`)
Close(`)
468.25
468.25
468.25
468.25
463.25
463.25
463.25
463.25
108.8
108.9
107.35
107.6
109.85
110.25
108.8
109.05
111.05
111.15
110.2
110.2
109
109
107.4
107.65
110.05
110.2
108.75
109.05
111.4
111.4
109.95
110.1
6086
6117
6045
6054
6091
6091
6050
6074
6098
6098
6098
6098
982
986.8
960
964.5
1025.1
1025.1
1000
1004
1063
1063
1037.5
1039.8
1080.1
1082.3
1066
1067.7
432.3
432.3
427.65
428.2
436
436.6
432.7
433.05
431.75
432
427.75
428.15
436
436.8
432.7
433.1
18190
18300
18110
18260
18550
18620
18430
18570
18820
18860
18690
18840
19070
19100
18950
19060
5019
5035
4986
5007
5067
5081
5034
5053
5105
5122
5078
5098
5149
5161
5120
5149
5181
5198
5161
5181
5210
5225
5201
5211
460.6
463.4
459.7
462.1
465.7
467.7
464.3
466.1
472.3
473
470
472.1
477
478.4
474.5
476.4
30030
30030
29716
29743
30445
30498
30260
30281
30901
30914
30693
30719
31260
31275
31125
31204
24001
24001
23721
23741
24200
24200
24002
24020
30052
30052
29711
29740
29721
29721
29411
29443
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Traded Value
Quantity (` Lacs)
0
0
0
0
2.6E+07 28264.1
1835000 2007.96
360000
397.74
8166000 8818.77
345000
377.44
51000
56.43
134000 8128.59
8000
462.15
0
0
657000
6385.5
126000 1271.95
14000
145.45
8000
83.79
2.8E+07 118972
1194000 5183.02
3479000 14936.7
321000 1393.08
63000 11397.2
30000 5581.69
3000
507.62
1000
252.13
2E+07 987782
1371000 69337.1
51000 2600.39
20000
1033.3
6000
284.41
1000
41.69
3.1E+07 14094.4
1.5E+07 6955.41
4400000 2075.35
400000
190.5
3.9E+07 1162454
1523000 46293.9
84000 2589.81
18000
562.2
97000 2887.85
14000
410.06
5589000 166978
3857000 114080
30290
3017
2947
2991
3021
993
949.9
1422
1448
1478
1501
125.2
124.7
125.15
125
125.3
125.5
1251
1223.8
1168.2
31280
30700
31560
188.1
191.7
195.2
911.1
916.4
920.7
910
916
916.8
765
769
798.9
709.5
704.35
713.15
54500
55760
56940
55001
54984
55850
56965
55890
57110
30290
3017
3004
2991
3022
1006
957.8
1425.5
1457
1484
1517.5
125.45
125.45
125.65
125.05
125.4
125.6
1251.5
1235.4
1175
31280
30740
31560
192.2
195.7
199
911.1
916.6
921.5
910
916
923.9
778
783.9
810.3
709.5
704.35
713.15
54500
55761
56940
55898
55479
55850
57100
55946
57110
30031
2992
2900
2964
2996
989.2
938.5
1410
1442
1470
1501
123.8
124
124.6
123.85
124.3
124.8
1224.3
1213.4
1166.3
30500
30150
31000
185.9
189.8
193.5
898.7
906.6
914.4
899.1
907.1
915
752.5
765
795.7
709.5
704.35
713.15
53680
55050
56352
55001
54214
55110
56460
55125
56460
30048
3010
2978
2967
2999
997.6
943.6
1418.5
1449.5
1481
1511.5
124.05
124.45
124.65
124.15
124.45
125.25
1239.9
1231.5
1172.2
30680
30260
31110
190.2
194
197.4
902.2
909.7
918.1
902.4
910
919
756.1
767.2
798.8
709.5
704.35
713.15
53786
55156
56460
55158
54834
55202
56547
55208
56541
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
335000
0
0
72000
39000
7260000
1996000
9140000
4190000
750000
340000
1.9E+07
1448000
254000
6.3E+07
3540000
765000
2027000
204000
54000
3000
2000
1000
1.6E+08
1.3E+07
908000
5744000
207000
23000
1401000
80000
6000
1.4E+07
1.1E+07
1E+07
0
0
0
1645000
488000
9000
0
0
189000
8000
69000
6000
10101.2
0.99
11.6
2132.4
1162
3624.5
946.73
1296.4
607.49
110.82
51.23
23042.1
1808.04
317.86
78880.8
4422.58
958.84
25073.6
2491.53
627.98
823.83
699.09
199.79
295167
25784.5
1783.44
51883.7
1884.57
206.56
12666.6
727.44
53.29
1056.62
831.85
831.15
0
0
0
888885
270389
5138.95
23.21
14.26
105086
4485.84
38418
3360.26
3214
3250
3176
3176
3227
114.1
114.35
115
114.05
114.55
115
3214
3250
3176
3176
3227
114.1
114.9
115
114.05
114.55
115
3214
3250
3176
3176
3227
111.8
112.5
113.15
111.8
112.55
113.3
3214
3250
3176
3176
3227
111.9
112.6
113.25
111.85
112.6
113.4
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
0
1.5E+07
1080000
105000
4.6E+07
2250000
205000
0
0
0
0
0
16827.6
1225.46
119.85
51421.9
2556.07
233.37
Commodity
Almond DEL
Almond DEL
Almond DEL
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Exp Date
Open(`)
High(`)
Low(`)
Close(`)
UOM
Feb-13
518.5
518.5
518.5
518.5 KGS
Feb-13
518.5
518.5
518.5
518.5 KGS
Apr-13
513.25
513.25
513.25
513.25 KGS
Apr-13
513.25
513.25
513.25
513.25 KGS
Jun-13
523.25
523.25
523.25
523.25 KGS
Jun-13
523.25
523.25
523.25
523.25 KGS
Feb-13
111.7
112.05
111.2
111.45 KGS
Mar-13
112.55
113.05
112.25
112.5 KGS
Apr-13
113.35
113.35
113.05
113.25 KGS
May-13
114.05
114.05
114
114.05 KGS
Feb-13
111.8
112.1
111.2
111.45 KGS
Mar-13
112.7
113.05
112.25
112.45 KGS
Apr-13
113.5
113.9
113.2
113.35 KGS
Feb-13
6151
6221
6141
6214 BBL
Mar-13
6127
6202
6123
6194 BBL
Apr-13
6115
6115
6115
6115 BBL
Apr-13
6115
6115
6115
6115 BBL
Feb-13
1051.8
1052.7
1021.6
1024.2 KGS
Mar-13
1086
1087
1060.1
1063.4 KGS
Apr-13
1124.1
1127.4
1105
1105.9 KGS
Feb-13
444.75
444.75
442
442.55 KGS
Apr-13
449.1
449.4
447
447.45 KGS
Jun-13
453.65
453.8
451.7
451.95 KGS
Feb-13
444.9
444.9
442.05
442.55 KGS
Apr-13
449.1
449.4
447
447.45 KGS
Jun-13
453
453.5
451.2
451.8 KGS
Feb-13
16620
16740
16590
16620 BALES
Mar-13
16910
17030
16890
16900 BALES
May-13
17540
17550
17420
17520 BALES
May-13
17540
17550
17420
17520 BALES
Jun-13
17690
17690
17690
17690 BALES
Jun-13
17690
17690
17690
17690 BALES
Feb-13
5140
5161
5125
5144 BBL
Mar-13
5180
5207
5170
5189 BBL
Apr-13
5225
5249
5215
5233 BBL
Feb-13
449.6
451.8
449.4
450.3 KGS
Mar-13
461
461.9
459.3
460.1 KGS
Apr-13
469
471.4
468.5
469.3 KGS
May-13
478.3
478.7
476.1
477 KGS
Jun-13
484.5
485.1
482
483.7 KGS
Apr-13
30731
30820
30551
30599 GRMS
Jun-13
31210
31260
31010
31046 GRMS
Aug-13
31579
31667
31430
31485 GRMS
Traded
Quantity
0
0
0
0
0
0
59905000
3590000
25000
10000
18128000
707000
28000
84000
13000
0
0
540000
234000
9000
65644000
5223000
103000
9965000
798000
12000
16000
13000
0
0
0
0
15533000
1366000
42000
19490000
20020000
4010000
760000
210000
41090000
965000
64000
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver 1000 DEL
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Feb-13
Mar-13
Mar-13
Apr-13
Apr-13
Feb-13
Mar-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Mar-13
May-13
Feb-13
24405
24637
30456
30777
3062
3062
3087
3087
3109
3109
3052
3078
863.5
890
1266.5
1294
1324
1365
130.35
130.75
130.95
131
130.4
130.65
130.65
130.8
1311.1
1275.1
1244
1203
32050
179
182.7
186.6
991.8
997
1000.8
991.1
997
872
875
894
761.25
742.65
58432
59864
58001
24455
24678
30566
30840
3068
3068
3096
3096
3116
3116
3054
3083
864.5
893.9
1274
1301
1329.5
1365
130.75
131.1
131.2
131.2
130.75
131.1
131.3
131.2
1325.6
1280.1
1245.9
1203
32090
179.7
183.3
187.6
995.3
999.8
1003.6
995.3
999.4
875.1
881
894
761.25
742.65
58790
60169
58297
24291
24525
30321
30574
3040
3040
3080
3080
3095
3095
3034
3062
855.5
885
1254
1280
1309
1337
129.55
130.05
130.2
130.35
129.6
130.05
130.4
130.65
1307.5
1254
1215.8
1168.9
31860
176.9
180.7
185.1
987
991.9
996.4
986.6
991.6
843
840
847
761.25
742.65
58052
59451
57900
24321
24543
30354
30618
3052
3052
3085
3085
3111
3111
3037
3066
857.2
886.1
1255
1282
1312.5
1340.5
130.3
130.65
130.65
130.85
130.3
130.7
130.95
130.9
1314.9
1257.4
1219.3
1173.1
32010
178.9
182.7
187
994.3
998.9
1001.2
994
998.6
845.7
843.8
853.9
761.25
742.65
58356
59741
58088
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
75000
21000
5718000
3087000
0
0
0
0
0
0
58000
31000
1432000
2780000
4270000
3850000
1580000
590000
48305000
4089000
188000
17000
1.68E+08
9470000
385000
40000
2989000
567000
76000
79000
0
1.15E+08
8784000
726000
11921000
658000
26000
2815000
196000
15240000
8790000
11520000
0
0
1916000
68000
0
Silver 1000 DEL

Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Feb-13
Mar-13
Mar-13
Apr-13
Apr-13
Feb-13
Apr-13
Feb-13
Apr-13
Feb-13
Feb-13
Mar-13
Mar-13
Apr-13
Apr-13
May-13
May-13
Jun-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
58001
59780
59780
58294
58294
58400
59850
58490
59852
3203
3203
3274
3274
3214
3214
3227
3227
3274
3274
115.5
116
116.5
117.1
115.5
115.9
116.45
117
58297
59780
59780
59884
59884
58805
60180
58800
60180
3203
3203
3274
3274
3214
3214
3227
3227
3274
3274
115.5
116.1
116.55
117.1
115.5
116.15
116.55
117.05
57900
59780
59780
58294
58294
58086
59500
58095
59501
3203
3203
3274
3274
3214
3214
3227
3227
3274
3274
114.65
115.4
115.85
116.55
114.65
115.4
116
116.9
58088
59780
59780
59288
59288
58374
59756
58373
59760
3203
3203
3274
3274
3214
3214
3227
3227
3274
3274
115.05
115.8
116.35
116.85
115.1
115.75
116.35
117
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
0
569000
29000
159000
13000
0
0
0
0
0
0
0
0
0
0
40776000
2125000
80000
10000
1.36E+08
4515000
180000
30000
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
2000
0
0
83310000
8470000
170000
105000
21204000
1362000
60000
30000
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Exp Date
Open(`)
High(`)
Low(`)
Close(`)
Feb-13
490
514.75
487.5
497.5
Apr-13
482.75
482.75
482.75
482.75
Jun-13
492.25
492.25
492.25
492.25
Feb-13
112.8
114.1
112.55
113.65
Mar-13
113.7
115.1
113.6
114.85
Apr-13
114.5
115.8
114.5
115.5
May-13
115.5
116.35
115.5
116.05
Feb-13
112.75
114.1
112.55
113.7
Mar-13
113.8
115.1
113.6
114.8
Apr-13
114.3
115.8
114.3
115.45
May-13
115.2
116.55
114.65
116.3
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Mar-13
Feb-13
Apr-13
Jun-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Feb-13
6368
6345
6352
1018.1
1055
1111
445.35
450.7
455.45
445.45
450.45
455
17340
17070
17620
18490
17890
5255
5300
5348
5387
5417
5444
461.5
450.5
467.6
474.2
474.1
30602
31073
31444
31863
24311
24575
24790
30322
30624
30889
3081
3048
3072
3036
3064
3091
907
871.9
1297
6387
6366
6352
1019.8
1059.6
1115
446.95
452.2
456.6
446.9
452.1
456.65
17370
17070
17630
18490
17910
5273
5325
5366
5402
5430
5460
461.5
450.5
468.8
475.8
480
30637
31100
31483
31863
24320
24578
24790
30360
30650
30900
3125
3058
3086
3039
3069
3093
911
871.9
1305
6338
6340
6352
1003.1
1042.5
1091
443.5
448.95
453.6
443.6
449
453.7
17230
16940
17530
18100
17810
5230
5279
5326
5367
5399
5430
455.4
445.6
463.7
470.2
474
30510
30970
31398
31825
24250
24490
24702
30222
30530
30801
3081
3040
3072
3029
3059
3087
896.5
851.6
1275
6375
6365
6352
1011.9
1048.9
1098.6
444.9
450.3
455
444.9
450.3
454.05
17240
16950
17540
18320
17850
5249
5298
5345
5381
5408
5449
455.8
446.2
464.1
470.9
476.3
30554
31013
31446
31846
24260
24511
24726
30259
30571
30835
3113
3049
3080
3031
3061
3088
898.4
854.8
1280
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
76000
11000
0
579000
46000
18000
54595000
6973000
346000
7995000
925000
33000
31000
21000
11000
0
0
16417000
2324000
98000
10000
4000
2000
38940000
33080000
9050000
2030000
890000
26457000
687000
22000
3000
38000
10000
1000
3372000
1785000
37000
0
0
0
38000
22000
1000
3644000
3496000
4250000
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
May-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
May-13
Apr-13
Apr-13
Mar-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
1325.5
1355
1385
130.1
130.7
130.85
131
130.35
130.8
131
130
1365
1274.1
1140
1238.6
30980
31550
32120
32700
175.6
180.5
184.4
985.5
990.4
994.6
1001
985.3
991.9
994.1
998
830
823.9
820.9
754.05
726.15
57699
59021
60413
59700
57333
57603
57690
59145
60500
57630
59050
60485
1334.5
1365
1385.5
131.05
131.45
131.55
131.6
131.05
131.45
131.65
131.65
1389.4
1296.7
1152
1252
31010
31590
32120
32700
179.4
183.8
188.1
993.9
998
1002.3
1002
993.5
997.7
1001
1004
839
828.5
825.8
754.05
726.15
57850
59275
60479
60997
57449
58500
57925
59216
60500
57900
59250
60500
1306
1338
1370
129.2
129.7
130
130.2
129.2
129.8
130.1
130
1362.3
1266.4
1136.2
1233.8
30850
31370
31870
32400
174.5
179.1
183.7
984.6
989.2
993.5
998.5
984.1
989
994
998
829.7
821
820.4
754.05
726.15
57405
58760
60100
58660
57126
57300
57430
58800
60125
57421
58810
60145
1310.5
1342
1377.5
129.55
130.05
130.2
130.35
129.55
130.1
130.3
130.25
1384.7
1292.1
1140.6
1247.4
30920
31410
31880
32490
179
183.4
187.9
991.1
995.6
998.9
1000.7
991
995.2
998.6
1001.3
835.1
823
822.1
754.05
726.15
57442
58801
60125
59206
57233
57862
57468
58839
60171
57474
58846
60185
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
4000000
1530000
80000
37148000
4992000
268000
49000
1.51E+08
17900000
1410000
480000
2186000
455000
68000
42000
3000
2000
1000
0
1.37E+08
12786000
1235000
9861000
722000
25000
3000
2313000
215000
13000
2000
6960000
5640000
2310000
0
0
1258000
58000
1000
0
0
0
356000
21000
1000
97000
9000
1000
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Feb-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
3214
3203
3176
3176
3227
118.3
119.15
119.5
119.8
118.25
119
119.65
120
3214
3203
3176
3176
3227
119.1
119.8
120.3
120.7
119.1
119.85
120.35
120.65
3214
3203
3176
3176
3227
117.4
118.2
118.75
119.25
117.4
118.25
118.85
119.15
3214
3203
3176
3176
3227
117.65
118.45
118.9
119.5
117.7
118.5
119.05
120.05
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
0
50632000
6240000
281000
78000
1.67E+08
14925000
850000
95000
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Exp Date
Open(`)
High(`)
Low(`)
Close(`)
Apr-13
468.25
468.25
468.25
468.25
Feb-13
462.5
462.5
462.5
462.5
Jun-13
463.25
463.25
463.25
463.25
Feb-13
111.95
112.2
111
111.6
Mar-13
113
113.5
112.35
112.95
Apr-13
113.8
114.3
113.25
113.9
May-13
114.45
115.35
114.3
115.05
Feb-13
111.9
112.2
111
111.6
Mar-13
113.15
113.45
112.35
112.95
Apr-13
113.75
114.4
113.4
113.9
May-13
114.75
115.3
114.4
114.85
Mar-13
6288
6291
6220
6242
Apr-13
6267
6267
6230
6264
May-13
6352
6352
6352
6352
Mar-13
963.2
989
954.2
985.9
Apr-13
998.7
1025
991
1020.7
May-13
1020.2
1061.9
1018.7
1057
Jun-13
1050.5
1086.5
1046
1082.9
Feb-13
431.5
431.9
426.65
429.05
Apr-13
438
438
433.05
435.3
Jun-13
443
443
438.2
440.2
Feb-13
431.75
431.9
426.7
429.05
Apr-13
438
438
433.1
435.25
Jun-13
443
443
438.2
440.2
Mar-13
17960
17960
17790
17900
Apr-13
18260
18280
18130
18220
Feb-13
17630
17630
17460
17580
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
Traded
Quantity
0
0
0
90960000
11700000
485000
115000
24087000
2736000
93000
17000
134000
4000
0
758000
151000
21000
10000
1.14E+08
17867000
1130000
13391000
2669000
178000
52000
20000
15000
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Aug-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Apr-13
Mar-13
Mar-13
Feb-13
May-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
May-13
18450
18740
5161
5205
5244
5279
5315
5320
465.1
454.7
471.1
477.8
484
29551
30016
30311
30690
23310
23600
23860
29205
29550
29750
2966
3039
2903
2951
2916
2980
953
912.4
1355
1327
1420
1386
1453
126.75
127.4
127.75
128
126.8
127.35
127.45
128
1431.7
1303.7
1140
18560
18840
5167
5212
5254
5290
5320
5340
468.9
459.3
475.4
481.3
486
29779
30305
30715
31072
23490
23750
24023
29430
29783
30050
3004
3043
2970
2969
2940
3000
961.1
917.8
1364.5
1335.5
1420.5
1396.5
1456.5
127.15
127.6
128
128
127
127.6
127.95
128
1442
1305
1150
18430
18740
5085
5131
5173
5214
5250
5293
463.9
454.3
471.1
477.6
483.1
29263
29801
30231
30665
23056
23330
23611
28862
29264
29532
2901
2988
2903
2918
2885
2945
947.7
891
1348.5
1319.5
1410
1379.5
1446
124.85
125.6
126
126.25
124.85
125.65
126.1
126.4
1417.5
1276
1136
18480
18780
5102
5148
5192
5225
5266
5318
467.2
457.2
474.2
480.6
485.5
29742
30273
30689
30919
23464
23732
23992
29400
29751
30027
2967
2994
2943
2966
2936
2996
952.3
911.7
1351
1322
1413
1381.5
1452
126.4
127.05
127.45
127.5
126.4
127.1
127.5
127.6
1431.5
1285.8
1148.2
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3000
2000
27263000
1669000
72000
15000
11000
1000
24810000
16610000
6840000
2210000
390000
60256000
3877000
235000
17000
131000
124000
20000
6649000
5559000
429000
1000
0
0
146000
139000
19000
4560000
1864000
4770000
2610000
1320000
1290000
70000
71505000
14620000
777000
55000
2.87E+08
37330000
2035000
225000
1802000
536000
42000
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
1232.5
30970
31370
32050
178
182.1
186.2
922.2
930.2
930.9
932.5
921
927.8
935
937.1
822
845
819
754.05
726.15
735.2
53671
54923
56341
53501
52701
53501
53600
55105
56355
53730
55206
56400
3214
3350
3176
3176
3227
114.7
115.7
116.15
116.5
114.6
115.5
115.8
116.1
1239
31010
31500
32050
182.6
185.9
189.4
922.3
930.2
935
941.7
922.8
928.8
935.3
943
826
845
824.8
754.05
726.15
735.2
54284
55700
57000
54701
53650
53501
54299
55730
57000
54299
55790
56990
3214
3350
3176
3176
3227
114.85
115.7
116.2
116.75
114.8
115.65
116.35
116.85
1225
30850
31280
31860
175.4
179.4
184.2
903
910.4
917.3
925
903.7
910.7
917.7
926.2
819.5
839.1
819
754.05
726.15
735.2
53077
54540
55830
53501
52700
53501
53080
54563
55805
53067
54545
55700
3214
3350
3176
3176
3227
113.35
114.25
115
115.8
113.35
114.25
114.9
115.5
1236.7
30900
31340
31950
178.5
182.1
186.6
912.9
920.3
927.4
932.6
913
920.5
926.8
937.4
820.3
840.7
820.5
754.05
726.15
735.2
54112
55492
56747
54436
53498
53501
54127
55517
56787
54128
55527
56785
3214
3350
3176
3176
3227
114.7
115.5
116.1
116.45
114.7
115.5
116.2
116.4
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
40000
4000
1000
0
1.66E+08
27809000
3265000
22328000
4086000
217000
23000
4113000
1003000
67000
6000
4140000
3480000
1950000
0
0
0
3236000
291000
11000
0
0
0
832000
118000
9000
222000
51000
6000
0
0
0
0
0
47672000
7562000
483000
102000
1.73E+08
17915000
1130000
210000
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M

Low(`)
Close(`)
Apr-13
468.25
468.25
468.25
468.25
Jun-13
463.25
463.25
463.25
463.25
Mar-13
107.8
109.1
107.65
108.6
Apr-13
109.35
110.45
109.05
110
May-13
110.6
111.6
110.2
111.35
Mar-13
107.8
109
107.65
108.6
Apr-13
109.05
110.35
109.05
109.9
May-13
110.65
111.65
110.45
111.25
Mar-13
6064
6157
6014
6150
Apr-13
6024
6137
6021
6124
May-13
5901
6199
5901
6050
Mar-13
963.8
971.6
955.3
965
Apr-13
1005
1008.6
995.1
1002.6
May-13
1041
1041.2
1027.5
1036
Jun-13
1064.5
1067
1055
1064
Apr-13
428.8
434.25
428.8
431.55
Jun-13
434.4
438.85
434
436.35
Apr-13
429
434.25
429
431.55
Jun-13
434.1
438.7
433.4
436.35
Mar-13
18330
18600
18330
18530
Apr-13
18710
18910
18710
18860
May-13
18980
19170
18800
19130
Jun-13
19200
19380
19200
19330
Mar-13
5012
5092
5000
5076
Apr-13
5058
5136
5046
5120
May-13
5108
5179
5091
5163
Jun-13
5140
5210
5130
5198
Aug-13
5220
5285
5220
5260
Jul-13
5180
5236
5174
5227
Mar-13
462.1
462.1
451
455.5
Apr-13
465.1
466
452.5
460.7
May-13
470.7
470.7
457.9
465.6
Jun-13
474.7
475.5
462.3
470.2
Apr-13
29703
29934
29513
29570
Jun-13
30307
30467
30051
30113
Aug-13
30800
30815
30470
30557
Oct-13
31200
31200
30975
31070
Mar-13
23732
23851
23585
23622
Apr-13
24030
24148
23864
23914
Apr-13
29758
29945
29532
29590
Mar-13
29420
29597
29232
29328
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded Quantity
0
0
5.8E+07
3450000
410000
1.4E+07
561000
64000
101000
9000
0
460000
81000
18000
7000
7.9E+07
3841000
1E+07
505000
94000
59000
8000
3000
1.9E+07
1606000
88000
16000
4000
2000
7.8E+07
4.4E+07
1.4E+07
1600000
5.6E+07
2383000
98000
18000
123000
15000
8658000
5091000
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
May-13
Apr-13
Mar-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Mar-13
Apr-13
Jun-13
Apr-13
Jun-13
30019
2998
2975
2967
3000
1005.9
951.9
1423
1458
1490.5
1535
124.2
124.8
124.9
124.2
124.8
125.3
1246.9
1233
1174.9
30760
30360
31200
190.2
193
196
903.2
911.4
921.8
903
907.5
911.2
753
801
771.9
709.5
704.35
691.75
53800
55043
56450
55200
54848
55150
56550
55300
56624
30254
2998
2992
2983
3011
1014
952
1443.5
1473
1502
1535
125.7
126
126.15
125.65
126.1
126.45
1250
1239.5
1175
30880
30500
31250
191.6
195.1
198.8
921.8
928.3
934.5
921.3
928.4
934.4
764
808
778
709.5
704.35
691.75
54199
55550
56849
55849
54865
55585
56901
55590
56924
29842
2975
2955
2949
2980
1002
940
1423
1458
1488
1535
124.2
124.7
124.9
124.2
124.8
125.15
1228.7
1224.5
1166.5
30350
29900
30750
185.5
189
192.6
903.2
911.4
920
901.3
907.5
911.2
744.1
796.5
760.2
709.5
704.35
691.75
53145
54420
55810
54526
53702
54501
55920
54523
55925
29895
2988
2968
2953
2984
1006.4
944.4
1438.5
1468
1497
1535
124.75
125.15
125.6
124.75
125.2
125.95
1238.7
1226
1168
30670
30150
31230
191.1
194.7
198.4
910.1
917.3
926.6
910.2
917.8
925.4
747.8
802.6
770
709.5
704.35
691.75
53267
54567
55936
55238
53794
54619
56017
54625
56027
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
593000
0
0
80000
37000
5440000
988000
8370000
6250000
1120000
200000
3.2E+07
2106000
270000
1.3E+08
7525000
255000
1380000
98000
40000
5000
5000
1000
1.9E+08
1.9E+07
1558000
1.4E+07
562000
41000
3204000
167000
9000
8490000
6750000
5490000
0
0
0
1785000
1303000
27000
0
0
426000
19000
144000
11000
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
3214
3250
3176
3176
3227
111.9
112.9
113.05
112.15
113.05
113.8
3214
3250
3176
3176
3227
113.3
113.95
114.35
113.35
114
114.4
3214
3250
3176
3176
3227
111.9
112.7
113
112.05
112.75
113.35
3214
3250
3176
3176
3227
112.7
113.35
113.9
112.7
113.35
114.15
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
0
2.3E+07
1642000
99000
8.2E+07
4990000
215000

Traded
Value
(` Lacs)
0
0
0
0
0
0
66853.87
4042.24
28.31
11.4
20232.12
796.25
31.76
5217.76
780.84
0
0
5601.17
2517.13
105.03
291106.9
23417.19
466.35
44190.14
3577.29
52.06
2683.03
2208.7
52.57
52.57
0
0
798981.1
70895.89
2171.57
8779.37
9220.28
1883.5
362.74
101.62
1261605
30046.01
2025.02
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Exp Date Open(`)

High(`)
Low(`)
Feb-13
518.5
518.5
518.5
Apr-13
513.25
513.25
513.25
Jun-13
523.25
523.25
523.25
Feb-13
112.35
112.95
111.75
Mar-13
114.25
114.25
112.75
Apr-13
114.1
114.5
113.5
May-13
115.2
115.2
114.5
Feb-13
112.35
112.95
111.75
Mar-13
113.5
113.85
112.75
Apr-13
114.1
114.6
113.6
May-13
115
115
114.5
Feb-13
6186
6195
6159
Mar-13
6165
6170
6157
Apr-13
6115
6115
6115
Feb-13
1021
1054.8
1018
Mar-13
1056.5
1090
1056.5
Apr-13
1110.5
1136.2
1110.5
May-13
1161.1
1185.7
1161
Feb-13
443.7
445.85
442.35
Apr-13
448.55
450.5
447.1
Jun-13
452.95
456
451.55
Feb-13
443.7
445.85
442.4
Apr-13
448.1
450.35
447.15
Jun-13
452.4
454.55
451.15
Feb-13
16750
16760
16610
Mar-13
17040
17050
16880
Apr-13
17310
17310
17160
May-13
17480
17510
17420
Feb-13
5185
5185
5127
Mar-13
5218
5226
5175
Apr-13
5266
5269
5220
May-13
5300
5301
5260
Jun-13
5332
5332
5295
Jul-13
5352
5355
5319
Feb-13
453
453
448.4
Mar-13
462
463.1
458.2
Apr-13
471
472.4
467.3
May-13
479
480
475
Jun-13
481.4
486
481.4
Apr-13
30609
30799
30487
Jun-13
30980
31250
30941
Aug-13
31432
31626
31345
Feb-13
24311
24415
24241
2297.7
653.87
174146.1
94823.71
3.7
3.7
0.19
0.19
2.98
2.98
1773.88
965.63
615.75
1235.75
538.97
496.04
208.06
79.25
62821.95
5334.67
245.64
22.24
218370.2
12358.64
503.64
52.35
39344.2
7173
937.11
937.24
86.38
204888.3
15997.48
1354.01
118241.4
6553.15
254.92
27914.85
1954.78
1309.3
756.77
1003.87
0
0
1119711
40498.82
5.81
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
24501
24779
30305
30601
3069
3096
3100
3035
3066
3091
878.2
906.1
1297
1327
1358
1398
130.95
131.4
131.85
131.85
130.7
131.4
131.75
131.95
1286
1244.9
1248.8
1180
31400
31980
32730
176.8
180.5
184.3
989.8
995.2
1000.4
1006.2
990
994.3
997
1004.6
863
868.1
874.1
761.25
742.65
24650
24845
30510
30807
3069
3099
3125
3051
3078
3100
879
906.6
1297
1327
1358
1398
131.2
131.6
131.85
131.85
131.25
131.75
131.95
131.95
1327.7
1285.7
1251.9
1210
31400
31990
32780
179.4
182.8
187.1
997.4
1003
1006.6
1011
997.3
1002.2
1007.2
1009.9
873.5
878.5
887
761.25
742.65
24450
24660
30241
30510
3015
3087
3099
3028
3054
3080
859.3
888.8
1266
1294
1325
1360.5
130.15
130.6
130.8
131
130.15
130.65
131.1
131.5
1273
1237.5
1211
1179
30690
31290
31710
174.7
178.5
182.8
987.9
993.2
997.3
1004.4
987.6
993.1
996.5
1003
858.3
863
871.4
761.25
742.65
5.81
0.6
0.6
12.45
12.45
332452.3
17226.09
93008.29
7496.75
0
0
0
0
0
0
0
0
0
0
46928.8
2460.98
93.03
11.68
156051.7
5228.25
209.46
35.1
Ref SOY Oil

Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
754.05
58195
59733
61005
57708
58820
58000
58358
59777
61100
58405
59750
61180
3203
3274
3214
3227
3274
115.4
116.2
117.8
117.25
115.7
115.6
116.95
117
754.05
58661
60049
61350
58000
58820
59254
58683
60062
61340
58671
60075
61340
3203
3274
3214
3227
3274
115.95
116.6
117.8
117.55
115.95
116.65
117.2
117.4
754.05
57910
59285
60650
57688
58820
58000
57920
59330
60680
57925
59351
60674
3203
3274
3214
3227
3274
114.95
115.7
116.3
116.9
114.95
115.55
116.35
117

Traded
Value
(` Lacs)
7.46
0
0
94479.17
9700.78
195.83
121.74
24043.5
1558.99
69.16
34.76
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Exp Date Open(`)

High(`)
Low(`)
Apr-13
482.75
482.75
482.75
Feb-13
497.5
497.5
497.5
Jun-13
492.25
492.25
492.25
Feb-13
113.85
114.85
113.85
Mar-13
115.1
115.9
114.95
Apr-13
115.8
116.65
115.75
May-13
116.85
117.4
116.45
Feb-13
113.7
114.85
113.7
Mar-13
115.1
115.9
114.95
Apr-13
115.7
116.6
115.7
May-13
116.8
117.2
116.15
4806.26
687.28
0
5859.27
480.98
198.37
243283.9
31459.8
1576.26
35629.31
4171.91
150.27
5434.85
3505.19
1955.6
87
71.47
862704.6
123263.2
5251.69
560.48
227.53
98.11
17824.78
14819.4
4221.95
961.4
424.76
808789.1
21316.35
691.47
95.54
1164.07
301.89
32.89
102155.3
54598.43
1141.56
4.79
1.46
1.76
1138.28
668.33
25.59
1649.46
1507
550.02
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Mar-13
Feb-13
Apr-13
Jun-13
May-13
Mar-13
Apr-13
May-13
Jul-13
Jun-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Feb-13
6396
6371
6352
1006.3
1046.6
1092.9
445.5
450.9
455.4
445.1
450.65
455
17240
16960
17490
18160
17880
5291
5336
5374
5431
5406
457.2
447.4
464.9
472.7
478.4
30573
31040
31400
31802
24275
24525
24739
30265
30602
30846
3120
3032
3065
3031
3062
3089
896.9
852.2
1309.5
1280
6407
6389
6352
1022
1057.1
1098.1
446.15
451.4
455.9
446.15
451.3
455.5
17440
17130
17730
18290
18000
5318
5400
5400
5463
5427
458.1
448.7
466.2
473.5
479
30610
31064
31459
31830
24290
24541
24750
30310
30625
30880
3120
3062
3093
3036
3066
3092
914
869
1331
1303
6340
6357
6352
1004.7
1042
1088
443.75
449.25
454
443.8
449.15
454
17240
16960
17490
18160
17800
5270
5285
5355
5418
5390
455.5
446.5
464
471
476
30452
30918
31340
31790
24171
24430
24655
30155
30468
30735
3120
3032
3065
3021
3053
3081
896.9
850.3
1306
1276
528.52
207.19
11.02
48392.14
6526.48
350.8
64.16
196645.1
23415.12
1850.48
628.77
30126.74
5851.93
780.79
520.53
781.75
754.16
354.6
19.5
242479.1
23185.83
2294.87
97570.64
7171.98
247.13
27.52
22882.42
2134.01
125.71
17.02
580.15
464.83
189.98
0
0
724495.6
34120.37
832.3
8.87
8.59
10.99
204988.5
12358.35
805.42
56116.06
5292.72
523.47
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
May-13
Apr-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Jun-13
1344
1371
129.55
130.35
130.3
130.3
129.85
130.3
130.6
130.45
1388.9
1298.2
1147.5
1253
31450
31930
32570
178.8
183.3
187.5
990.2
995.6
999.2
1003.6
989.7
993.1
998
1002.6
824.8
834.6
820.8
754.05
726.15
57469
58807
60128
58410
57699
57211
57410
58926
60228
57490
58803
60190
3214
3176
1364
1389
130.15
130.55
130.7
130.7
130.05
130.55
130.75
130.5
1401
1300.3
1152.2
1258.5
31500
32000
32590
178.8
183.3
187.5
993
997.3
1001.3
1004.5
993
997
1001
1002.9
824.8
834.6
822.6
754.05
726.15
57630
58990
60301
58410
57699
58799
57665
59015
60340
57650
59020
60330
3214
3176
1338
1371
129.1
129.65
129.85
130.15
129.1
129.7
129.95
129.95
1367.2
1279.5
1142
1242.8
31300
31810
32250
169.8
174.7
179.6
981.1
986.4
990.1
995.1
981.5
986.5
991.5
988
813
824.9
812.6
754.05
726.15
56550
57900
59253
58410
55301
57210
56578
57966
59300
56582
57969
59333
3214
3176
0
0
0
0
0
59904.99
7426.4
335.88
93.63
197053.9
17771.24
1016.99
114.05
Sugar M30 KOL

Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
3176
3227
117.65
118.6
119.1
119.55
118
118.85
119.3
119.65
3176
3227
118.15
118.9
119.45
120.45
118.15
118.95
119.4
119.65
3176
3227
116.9
117.7
118.3
118.75
116.9
117.75
118.3
119.1

Traded
Value
(` Lacs)
0
0
0
101461.1
13208.68
552.32
132.12
26870.21
3088.23
105.85
19.5
8361.48
225.5
0
7361.56
1523.81
214.31
101.25
489428.1
77799.62
4978.7
57492.03
11623.87
784.09
9313.6
3628.68
2681.5
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Exp Date Open(`)

High(`)
Low(`)
Apr-13
468.25
468.25
468.25
Feb-13
462.5
462.5
462.5
Jun-13
463.25
463.25
463.25
Feb-13
111.55
112
109.1
Mar-13
112.85
113.3
110.6
Apr-13
114
114
111.75
May-13
114.95
115
113.2
Feb-13
111.5
112
109.1
Mar-13
113.5
113.5
110.65
Apr-13
114.45
114.45
111.6
May-13
114.4
114.4
113
Mar-13
6235
6253
6197
Apr-13
6220
6220
6220
May-13
6352
6352
6352
Mar-13
989
998.6
972.7
Apr-13
1015.6
1033
1009.3
May-13
1052
1075
1050
Jun-13
1083.5
1097.9
1080
Feb-13
430
431.6
423
Apr-13
436.15
437.85
429.6
Jun-13
441.5
442.8
434.55
Feb-13
429.9
431.6
423.1
Apr-13
436
437.9
429.65
Jun-13
441
442.8
434.8
Mar-13
17900
18150
17820
Apr-13
18210
18480
18140
Feb-13
17650
17830
17500
545.96
347.44
1397381
86269.59
3763.47
771.91
576.28
58.5
11565.58
7581.29
3237.55
1060.33
189.11
1779036
116382.1
7148.05
524.4
3812.44
3648.8
594.92
193832.6
164025
12758.29
17.53
3.12
7.94
4304.91
4054.4
571.54
2175.57
847.09
646.74
346.08
186.56
179.04
10.16
90002.18
18500.17
986.2
69.93
360875.3
47248.64
2584.99
286.52
25745.1
6904.05
481.17
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Aug-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Mar-13
Feb-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Mar-13
Feb-13
Apr-13
Apr-13
Mar-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
18500
18750
5097
5140
5179
5218
5250
5297
468.9
458.5
476
482.5
488
29716
30238
30602
31000
23711
23500
24000
29379
29704
29994
2990
2999
2970
2968
2936
2990
956
908.1
1352
1324
1383.5
1425
1452
126.5
127.3
127.55
127.85
126.35
127
127.55
128.2
1438.8
1286.2
1241.2
18770
19030
5097
5150
5184
5222
5255
5297
473
460.9
479.6
486
489.8
29800
30321
30700
31100
23795
23530
24025
29479
29800
30080
3014
2999
2994
2974
2941
3003
976
931.5
1369
1339.5
1398
1425
1452
127.4
128
128.35
128.4
127.4
128.05
128.4
128.5
1488.8
1315
1263
18450
18710
5041
5087
5129
5176
5210
5252
466.4
456.8
472.7
479.9
485
29433
29961
30399
30810
23515
23293
23803
29100
29445
29732
2960
2911
2955
2940
2912
2970
947
908
1351
1322
1382
1412.5
1452
124.6
125.3
125.8
126.05
124.6
125.3
125.75
126.4
1427
1286.2
1240
487.63
1190.67
291.61
44.74
296876.9
50770.53
6098.74
203555.4
37534.65
2011.63
209.62
37497.71
9219.85
615.96
59.68
339.92
292.74
160.19
0
0
0
1738420
160469.3
6068.7
5.44
17
1.07
446852.7
65183.31
5093.03
119281.9
28281.94
3550.45
0
0
0
0
0
54352.4
8691.12
558.26
118.48
197394.3
20590.86
1306.01
243.72
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
May-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
May-13
Apr-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
1150.9
31020
31280
31990
178.4
182
185.4
913.8
920
933.7
939.2
914
923
929
938.3
841.5
820
821.7
731.45
726.15
735.2
54167
55555
56700
55001
53690
54600
54198
55590
56850
54200
55527
56800
3214
3250
3176
3176
3227
114.9
115.55
115.85
116.85
114.8
115.6
116.2
116.6
1175
31020
31390
32000
178.4
182.3
186.4
925.8
932.2
939
945
925.7
932.4
939.8
947.9
845.1
820
821.7
731.45
726.15
735.2
54219
55621
56872
55001
53799
54898
54260
55655
56920
54244
55677
56930
3214
3250
3176
3176
3227
115.45
116.25
116.95
117.35
115.45
116.25
116.95
117.6
1148.2
30730
31140
31730
175.8
180
184.3
901.1
908.7
916.5
922.9
901.2
909.2
917
925
831
815.1
816
731.45
726.15
735.2
53156
54600
55964
55001
52704
53702
53175
54650
55930
53178
54664
55926
3214
3250
3176
3176
3227
112.2
113.1
113.9
114.55
112.2
113.15
113.9
114.45
Traded
Value
(` Lacs)
0
0
62888.2
3786.77
455.32
15187.7
615.34
71.1
6169.32
564.38
12.1
4433.69
808.35
180.98
70.09
343234
16786.4
45190.1
2204.32
17366.1
11076.5
1487.23
491.93
983946
81970.1
4546.79
812.75
210.39
114.77
35797.3
20014.1
6546.47
750.24
1657597
72089.6
3007.2
559.25
3651.29
441.57
257315
149934
17795.7
1.26
5.83
2361.67
1121.6
2739.88
467.35
1202.73
916.98
167.5
30.7
40169
2638.92
339.05
163276
9434.93
320.49
17114.1
1201.16
463.81
1381.99
1369.53
260.57
354482
35896.7
3056.38
127013
5172.29
379.67
29232.8
1535.59
84.2
638.17
542.27
421.55
0
0
0
958541
717116
15472.3
6.08
15.18
234844
10906.3
79285.4
5963.85
0
0
0
0
0
25513.4
1859.95
112.72
92128
5658.42
244.91
Close(`)
518.5
513.25
523.25
112.05
113
113.65
114.85
112.05
113.05
114.1
114.8
6164
6163
6115
1051.3
1086.4
1130.9
1179
445.05
449.75
454.35
445.05
449.7
454.1
16630
16900
17180
17460
5142
5188
5231
5269
5306
5321
452.2
462.9
472.2
479.6
485.5
30780
31224
31556
24399
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
0
58425000
3490000
210000
10000
19130000
670000
19000
6000
75000
8000
0
586000
193000
11000
8000
72940000
5825000
342000
10736000
874000
17000
22000
22000
6000
2000
17226000
1378000
67000
5000
3000
3000
22440000
25460000
6510000
740000
140000
31403000
782000
29000
74000
Traded
Value
(` Lacs)
0
0
0
65641.78
3954.62
239.23
11.49
21494.1
759.28
21.69
6.89
4617.44
462.33
0
6107.05
2082.58
120.48
91.63
324053.5
26154.79
1552.84
47691.86
3922.99
74.77
3638.86
3700.67
998.57
275.15
888243.9
71668.89
3501.71
248.33
143.49
181.35
10123.14
11746.28
3062.82
354.03
67.83
961548.6
24283.44
913.09
2241.41
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
Exp Date Open(`)

Feb-13
518.5
Apr-13
513.25
Jun-13
523.25
Feb-13
112.35
Mar-13
113.3
Apr-13
113.95
May-13
114.3
Feb-13
112.35
Mar-13
113.35
Apr-13
113.85
May-13
114.35
Feb-13
6196
Mar-13
6183
Apr-13
6115
Feb-13
1024
Mar-13
1064.6
Apr-13
1107.8
May-13
1161.9
Feb-13
444.05
Apr-13
448.8
Jun-13
452.7
Feb-13
444
Apr-13
448.4
Jun-13
451.9
Feb-13
16710
Mar-13
16990
Apr-13
17310
May-13
17620
Feb-13
5185
Mar-13
5234
Apr-13
5278
May-13
5307
Jun-13
5343
Jul-13
5373
Feb-13
453.4
Mar-13
462.8
Apr-13
471.3
May-13
477.5
Jun-13
483.6
Apr-13
30589
Jun-13
31156
Aug-13
31481
Feb-13
24308
24638
24816
30494
30793
3054
3094
3106
3048
3076
3098
863.1
891.5
1268.5
1296
1327
1371
130.6
131
131.2
131.35
130.6
131.05
131.35
131.65
1306.3
1269.6
1241.1
1202.3
30810
31450
31920
178.9
182.5
186.8
993.2
998
1003.6
1008.4
993
997.9
1002.3
1006.4
865
869.6
881.2
761.25
742.65
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
24000
1000
4498000
1939000
0
0
0
55000
36000
2000
3016000
5028000
5660000
5880000
1020000
70000
44704000
4569000
218000
8000
1.57E+08
10325000
375000
30000
2696000
592000
78000
56000
4000
7000
2000
1.28E+08
11004000
1086000
12732000
856000
30000
3000
3093000
256000
12000
2000
9870000
4170000
10620000
0
0
741.14
43.26
136543.2
59404.19
3.97
1.79
0.53
1662.06
1110.73
46.92
1306.05
2253.52
725.63
769.8
136.66
9.6
58419.38
5991.93
286.36
10.51
205353.6
13545.32
493.05
39.49
34705.85
7413.95
960.09
668.65
1212.23
2130.11
722.98
226128.3
19885.43
2012
126428.9
8543.13
300.85
27.73
30706.03
2551.63
117.23
17.1
854.4
362.83
934.5
0
0
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
24515
24718
30320
30641
3045
3090
3102
3032
3065
3083
885.6
913
1313.5
1342
1371
1372
130.75
131.3
131.3
130.85
130.7
131.05
131.5
131.85
1297.9
1270.1
1255
1205.2
31410
32080
32800
176
179.8
184
988.1
995
999.4
1005.9
989.4
994.9
999
1004
859.8
855
855
761.25
742.65
754.05
58418
59797
61273
57858
58820
58598
58437
59827
61174
58440
59821
61069
3203
3274
3214
3227
3274
115.7
116.35
116.85
117.45
115.7
116.4
117.05
117.15
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
1554000
53000
1000
0
0
0
471000
23000
2000
127000
10000
1000
0
0
0
0
0
37196000
2984000
120000
35000
1.2E+08
5995000
230000
35000
0
905368.6
31818.87
841.48
10.41
0.59
18.75
274630.6
13942.6
944.64
74198.16
5891.84
596.55
0
0
0
0
0
42940.35
3467.06
140.19
41.04
138711
6965.53
268.67
41
Ref SOY Oil

Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
754.05
58408
59781
61100
58200
58531
59670
58451
59825
61150
58530
59846
61139
3203
3274
3214
3227
3274
115.15
116
116.75
117
115.15
116.05
116.55
116.95
Close(`)
482.75
497.5
492.25
114.65
115.85
116.35
117.15
114.65
115.8
116.35
116.8
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
0
0
80340000 91887.4
8110000 9370.49
275000
319.44
175000
204.67
21772000 24897.39
1542000 1780.64
67000
77.88
20000
23.38
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Exp Date Open(`)

Apr-13
482.75
Feb-13
482.5
Jun-13
492.25
Feb-13
114.5
Mar-13
115.65
May-13
117.55
Apr-13
116.5
Feb-13
114.5
Mar-13
115.6
May-13
116.9
Apr-13
116.35
6396
6379
6352
1018.4
1053.7
1096.3
445.7
451.1
455.55
445.7
451
455.2
17400
17100
17700
18260
17990
5306
5350
5391
5453
5417
456.9
447.6
465.2
472.6
478.1
30463
30926
31373
31805
24181
24441
24672
30164
30478
30742
3120
3046
3068
3023
3054
3082
911.4
865.7
1330
1300
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
76000
10000
0
443000
29000
7000
48555000
5289000
198000
7011000
779000
18000
31000
23000
12000
1000
1000
2409000
102000
7000
3000
2000
24620000
16550000
4940000
1600000
540000
34764000
1004000
30000
6000
47000
17000
2000
3666000
2222000
47000
0
0
0
50000
28000
1000
3196000
1404000
9020000
4580000
4850.4
624.89
0
4489.31
302
73.18
216148.5
23830.25
901.29
31210.78
3510.65
81.88
5395.71
3860.97
2056.57
91.12
170.29
127472.6
5464.67
397.77
141.44
102.73
11248.3
7406.76
2297.54
756.1
257.92
1061581
31120.81
941.67
191.49
1436.48
523.86
47.71
110868.2
67881.32
1441.96
0.03
2.32
1.2
1504.19
857.37
30.93
1448.46
604.5
1189.34
590.26
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jul-13
Jun-13
Mar-13
Feb-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Feb-13
6399
6370
6352
1018.7
1050.1
1092
445.35
450.9
455.5
446
451
455
17450
17140
17740
18040
18320
5303
5345
5380
5448
5408
458.4
448.7
466.2
473.8
479.9
30442
30859
31307
31700
24167
24430
24654
30151
30465
30800
3095
3044
3060
3025
3054
3081
918
869
1332
1305
1361.5
1387
129.85
130.35
130.55
130.35
129.85
130.4
130.3
130.4
1372.8
1286.6
1149.2
1246.9
31350
31850
32450
170.3
175
180
984.3
989
997.2
1000.1
984.3
989.1
992.8
999.3
817
830.7
819.9
754.05
726.15
56630
57999
59353
58410
56350
57555
56655
58034
59354
56659
58036
59387
3214
3176
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
3760000
530000
29908000
2673000
140000
26000
1.05E+08
11010000
475000
30000
2656000
424000
48000
22000
2000
1000
0
1.77E+08
19991000
2429000
8728000
648000
27000
8000
2117000
201000
7000
3000
5640000
5280000
2130000
0
0
2018000
106000
3000
0
0
0
518000
44000
4000
144000
19000
2000
0
0
509.01
73.39
38757.09
3476.86
182.38
33.9
136567
14327.02
619.31
39.12
36820.52
5476.68
549.23
274.5
605.88
213.72
19.47
308453.1
35727.73
4434.83
86249.07
6432.71
264.03
82.57
20917.45
1995.01
68.71
32.95
461.41
438.16
174.52
0
0
1153659
62005.54
1667.28
0.58
33.55
5.76
296241
25579.41
2314.85
82201.71
11158.54
1146.51
0
0
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Apr-13
Jun-13
1368
1390
129.75
130.25
130.2
130.2
129.9
130.2
130.2
130.25
1374.9
1288
1254.9
1153
31410
31900
32490
170.8
175.3
180.6
985.3
988.7
993.5
996.6
984.5
989.2
994
996
820
834
823.9
754.05
726.15
56689
57969
59247
57900
56201
57002
56610
58149
59320
56700
58026
59460
3214
3176
3176
3227
117.3
118.15
118.75
119.55
117.3
118.15
118.5
119.25
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
38240000 44942.14
4311000 5100.04
175000
207.89
35000
41.76
1.39E+08 163472.4
9890000 11696.82
355000
421.76
35000
41.73
Sugar M30 KOL

Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
3176
3227
117.25
118
118.4
119
117.35
118.15
118.3
119.15
Close(`)
468.25
462.5
463.25
109.2
110.75
112
113.55
109.2
110.7
111.95
113.15
6226
6220
6352
976.4
1013.1
1057.2
1082.6
423.55
430
435.05
423.55
430.1
435.2
18140
18460
17810
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
Traded
Quantity
0
0
0
1.01E+08
15480000
670000
115000
25890000
3964000
188000
43000
62000
3000
0
778000
133000
16000
8000
1.02E+08
17931000
890000
10820000
2763000
173000
64000
41000
19000
Traded
Value
(` Lacs)
0
0
0
111482.8
17286.92
753.75
130.89
28602.22
4431
211.55
48.83
3851.99
199.04
0
7678.09
1355.91
173.39
84.78
437146.4
77682.16
3899.21
46213.23
11976.5
755.29
11440.86
7563.92
3384.81
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Exp Date Open(`)

Apr-13
468.25
Jun-13
463.25
Mar-13
110.8
May-13
112.95
Apr-13
112.05
Mar-13
110.7
Apr-13
112
May-13
113.15
Mar-13
6248
May-13
6352
Apr-13
5987
Mar-13
977.9
Apr-13
1015.8
May-13
1054
Jun-13
1080
Apr-13
430.05
Jun-13
435.2
Apr-13
430.45
Jun-13
434.55
Mar-13
18140
Apr-13
18400
May-13
18700
Jun-13
18810
Mar-13
5072
Apr-13
5120
Jul-13
5235
May-13
5160
18750
19010
5069
5113
5156
5190
5222
5271
467.7
458.4
474
480.6
486.9
29487
30047
30462
30900
23548
23322
23836
29157
29497
29790
2973
2924
2959
2943
2914
2974
973.3
929.3
1367
1338.5
1396.5
1421
1452
124.75
125.4
125.85
126.25
124.75
125.4
125.85
126.7
1484.4
1301.7
1247.1
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2000
1000
17266000
1127000
47000
7000
3000
1000
36090000
17720000
14090000
2140000
740000
36655000
1689000
107000
30000
113000
94000
11000
3451000
3247000
228000
0
0
0
66000
38000
13000
5652000
2048000
5590000
2710000
1110000
90000
0
59044000
13753000
887000
69000
2.52E+08
34735000
2540000
135000
2492000
1012000
69000
406.03
198.83
875139.4
57625.94
2398.98
363.65
177.87
36.89
16952.89
8135.98
6713.5
1033.73
361.43
1084609
50889.17
3268.24
929.82
3349.65
2758.26
322.24
100949.5
96101.98
6809.79
3.82
6.39
5.16
1940.33
1112.47
382.15
2720.6
942.08
759.33
360.62
154.29
12.79
0
74402.68
17416.69
1126.75
87.72
317052.2
43965.65
3223.86
171.73
36363.59
13160.38
862.66
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Jun-13
Aug-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Mar-13
Apr-13
Apr-13
Mar-13
May-13
Apr-13
Mar-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
May-13
Apr-13
5202
5275
465.6
472.2
477
481.5
29529
30102
30559
30989
23597
23851
29548
29198
29810
2998
2970
2950
2983
972
929
1365
1395.5
1422
1465
125.35
126.15
126.2
125.4
126.15
126.4
1291.1
1245
1170
31190
30780
31800
182.1
186.1
922.1
932.9
937.3
922.5
929.5
937.6
824
821.3
1167.3
30800
31190
31840
177.7
182
186.1
917.5
923.8
930.9
937
917.5
923.9
930.6
936.6
836.4
817.7
817.3
731.45
726.15
735.2
53304
54722
56069
55001
53283
54256
53322
54773
56047
53315
54784
56048
3214
3250
3176
3176
3227
112.3
113.25
114
114.85
112.3
113.25
114
114.85
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
69000
1000
0
0
86645000
19364000
1514000
24031000
4456000
227000
19000
4289000
1173000
68000
6000
5970000
3000000
2130000
0
0
0
1996000
190000
6000
0
0
0
492000
83000
5000
127000
36000
5000
0
0
0
0
0
56574000
10480000
598000
100000
1.97E+08
23575000
1510000
225000
805.08
326.82
131.22
25.47
153198.2
35041.22
2804.02
219532.1
41004.95
2099.8
179.59
39171.64
10803.65
628.96
57.9
500.43
245.35
174.18
0
0
0
1070594
104639.2
3361.23
0.55
22.45
7.59
264077.1
45849.56
2947.25
67934.88
19654.47
2873.43
0
0
0
0
0
64409.42
12012.65
688.88
115.77
224111.9
27008.03
1740.1
261.98
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Mar-13
Apr-13
Jun-13
Apr-13
Jun-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
836.4
731.45
726.15
735.2
53428
55003
57262
55001
54150
54863
56398
54895
56215
3214
3250
3176
3176
3227
113.2
114.05
114.6
113.15
114.1
114.65
Exchange=MCX)
High(`)
Low(`)
Close(`)
518.5
518.5
518.5
513.25
513.25
513.25
523.25
523.25
523.25
112.5
112.2
112.25
113.35
113.2
113.25
113.95
113.9
113.9
114.7
114.3
114.5
112.45
112.2
112.25
113.4
113.15
113.25
113.95
113.75
113.85
114.6
114.35
114.55
6196
6196
6196
6183
6183
6183
6115
6115
6115
1024
1016
1020.5
1064.6
1050
1060.6
1109.5
1104.8
1107.2
1161.9
1151
1155
444.15
443.6
443.7
448.8
448.2
448.35
453
452.6
452.95
444.1
443.6
443.7
448.65
448.25
448.35
452.95
451.5
452.3
16830
16700
16760
17110
16990
17050
17390
17290
17310
17630
17570
17590
5191
5185
5187
5236
5231
5233
5278
5274
5276
5313
5306
5309
5343
5343
5343
5373
5364
5369
454.8
450.5
451.7
464.6
459.9
461.1
473.8
469.1
470.6
480.9
477.1
478.2
486
483
484.5
30606
30510
30598
31157
31030
31063
31484
31466
31475
24320
24263
24316
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
0
0
1480000 1662.49
105000
118.92
45000
51.26
10000
11.45
541000
607.82
62000
70.23
5000
5.69
4000
4.58
0
0
0
0
0
0
173000 1767.57
54000
568.93
3000
37.65
6000
65.77
2141000
9501.3
344000 1542.49
60000
271.71
484000 2147.93
79000
355.34
2000
10.18
13000 2218.42
14000 2428.03
5000
827.39
0
74.81
253000 13136.1
31000 1627.52
2000
79.14
1000
31.86
0
5.34
0
21.48
10710000 4850.67
12240000 5661.05
4940000 2330.52
1700000
814.58
220000
106.61
1998000 61114.56
106000 3293.41
4000
125.9
7000
222.58
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold Guinea
24585
24795
30325
30647
3045
3100
3102
3038
3068
3096
887
915
1315
1342.5
1373.5
1410
131.2
131.6
131.65
130.85
131.7
131.7
132.5
131.85
1302
1275.9
1255
1214.1
31480
32220
32800
176.5
180.4
184.5
992.4
996.9
1000.7
1005.9
992.9
996.7
1001.6
1004
869
870.8
876.9
761.25
742.65
24500
24718
30252
30569
3045
3090
3102
3031
3062
3083
877.5
905.1
1295
1322
1355
1372
130.75
131.25
131.3
130.85
130.65
131.05
131.5
131.85
1283
1242.5
1210.6
1178
31210
31900
32180
175.7
179.6
183.9
988.1
995
999.4
1005.9
988.2
994.3
998.1
1001
849
850
851
761.25
742.65
24559
24754
30319
30615
3045
3099
3102
3037
3066
3092
880.2
907.6
1302.5
1330.5
1362.5
1402.5
130.9
131.35
131.55
130.85
130.95
131.45
131.7
131.85
1290.8
1248.3
1220.3
1190.9
31240
31940
32440
176.3
180.1
184.4
990.9
996
1000.3
1005.9
990.7
995.7
999.2
1003.3
862.9
865.8
873.9
761.25
742.65
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
4000
112.45
0
3.47
565000 17112.71
178000
5448
0
0.24
0
0.25
0
0.06
4000
114.07
1000
29.61
0
8.38
676000
298.58
2020000
919.96
2980000
390.12
3640000
486.92
770000
105.47
50000
7.01
3493000 4574.14
576000
756.59
44000
57.87
0
0
8180000 10714.04
1290000 1695.44
85000
112.01
5000
6.59
1066000 13772.4
340000 4266.86
99000 1214.58
58000
688.44
1000
375.49
2000
486.59
0
65.16
5664000 9976.84
746000 1343.63
49000
89.83
387000 3832.89
54000
537.91
3000
30.01
1000
5.03
196000 1938.19
23000
230.02
2000
21.99
0
4.01
9570000
823.61
4380000
377.32
6240000
540.18
0
0
0
0
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
754.05
58462
59848
61110
58200
58531
59670
58491
60193
61170
58600
59850
61139
3203
3274
3214
3227
3274
115.5
116.95
118
117.25
115.55
116.25
116.6
117.15
754.05
58384
59776
61100
58200
58531
59670
58391
59798
61048
58386
59775
61068
3203
3274
3214
3227
3274
115.15
116
116.3
117
115.15
116
116.55
116.95
754.05
58418
59808
61105
58200
58531
59670
58439
59826
61080
58442
59821
61093
3203
3274
3214
3227
3274
115.3
116.05
116.65
117.05
115.3
116.05
116.6
117.05
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
33000 19541.79
2000
1345.7
0
36.66
0
0.58
0
0
0
0
13000 7588.59
1000
762.94
0
85.52
5000
2741.5
1000
327.24
0
59.25
0
0
0
0
0
0
0
0
0
0
1974000 2276.46
303000
351.8
29000
33.86
9000
10.53
4570000 5270.87
420000
487.61
10000
11.66
15000
17.56
Exchange=MCX)
High(`)
Low(`)
Close(`)
482.75
482.75
482.75
482.5
482.5
482.5
492.25
492.25
492.25
116.2
114.45
115.8
117.3
115.6
116.95
118.65
117.5
118.55
118.3
116.5
117.8
116.15
114.4
115.8
117.3
115.6
116.9
118.8
116.9
118.3
117.95
116.35
117.55
Ref SOY Oil

Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
0
0
87160000 100583.9
10320000
12034
460000
544.21
450000
528.71
23534000 27148.4
2182000 2542.91
75000
88.43
64000
75.07
Commodity
Almond DEL
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
6432
6372
6352
1026.6
1063.1
1103.9
449.5
454.6
459
449.25
454.3
458.5
17510
17210
17780
18050
18350
5317
5362
5396
5459
5420
460.6
451.3
468.8
475.6
479.9
30442
30900
31316
31715
24167
24430
24654
30160
30465
30800
3110
3044
3074
3025
3054
3083
922
872
1346.5
1316
6347
6346
6352
1005.2
1041.5
1075.2
444.85
450.25
454.85
444.85
450.2
454.3
17390
17070
17690
17980
18240
5228
5276
5322
5398
5358
456
446.4
464.2
471.8
477
30006
30504
30898
31699
23801
24105
24345
29747
30040
30300
3081
3016
3029
2980
3011
3042
910
864.2
1331.5
1303.5
6387
6370
6352
1010.6
1046.3
1086.6
448.35
453.7
458.1
448.3
453.5
457.95
17450
17150
17740
18010
18270
5250
5297
5344
5403
5363
458.3
448.6
466.5
473.7
478.7
30160
30629
31051
31705
23885
24181
24414
29841
30166
30416
3094
3025
3047
2988
3022
3048
917.4
870.6
1345
1315
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
85000
6000
0
628000
52000
14000
69663000
8746000
373000
9829000
1310000
42000
30000
17000
9000
2000
1000
3957000
240000
20000
6000
5000
23810000
19540000
5600000
1280000
190000
48670000
2223000
120000
3000
85000
43000
8000
5282000
3116000
226000
0
0
0
72000
46000
5000
3652000
1228000
6430000
3720000
5449.05
363.08
0
6367.6
547.54
154.07
311567
39590.17
1705.82
43951.07
5925.62
193.05
5269.68
2911.37
1667.08
283.62
232.93
208488.5
12728.64
1091.46
330.28
279.38
10909.63
8769.07
2612.52
606.36
90.95
1473651
68361.59
3741.04
95.11
2550.44
1310.8
237.09
158336
94401.26
6915.28
0.71
5.12
1.1
2156.52
1394.05
147.78
1673.71
533.49
861.21
487.38
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
1378
1404
132.55
132.95
133.05
133
132.6
133.05
133.25
132.95
1411.5
1317
1275
1167.9
31440
31920
32490
173.8
178.4
182.8
996.4
1000
1003.8
1003.8
995.6
999.5
1003
1005.9
823.8
835
824.7
754.05
726.15
56743
58111
59400
57900
56999
57998
56799
58175
59581
56775
58168
59460
3214
3176
1364
1390
129.4
129.9
130.15
130.2
129.4
129.95
130.2
130.25
1370.1
1287.4
1250
1153
30550
31000
31620
169.3
173.9
178.7
982.1
987
991.6
996.6
982.2
987
991.2
995.7
805
821
805.2
754.05
726.15
55947
57320
58703
57500
55800
56526
55962
57351
58700
55950
57365
58646
3214
3176
1376.5
1402.5
132.3
132.7
132.85
132.9
132.35
132.8
133
132.45
1408.6
1313.4
1271.4
1165.4
30720
31140
31830
172
176.7
181.2
994.8
999.2
1002.2
1001
994.7
998.7
1002
1003.9
809.2
827.7
810.6
754.05
726.15
56086
57470
58767
57633
56136
57059
56111
57500
58804
56110
57502
58812
3214
3176
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2000000
800000
42591000
6351000
436000
63000
1.87E+08
21965000
2245000
325000
2677000
516000
54000
47000
5000
2000
0
1.37E+08
13215000
1425000
10537000
864000
37000
3000
2379000
273000
11000
2000
6450000
5100000
2490000
0
0
2105000
122000
3000
0
0
0
575000
53000
8000
159000
25000
3000
0
0
274.02
111.79
55651.36
8335.15
574.73
83.01
244286.7
28840.9
2951.75
425.34
37312.89
6734.57
683.92
543.17
1463.98
593.89
57.57
236203.5
23318.29
2580.13
104309.4
8594.64
367.08
32.5
23541.9
2713
108.87
18.01
525.85
423.3
203.13
0
0
1186512
70454.6
1879.7
1.73
33.23
5.14
324583.8
30807.16
4434.98
89775.38
14189.71
1984.63
0
0
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
3176
3227
118.2
118.95
119.5
120
118.2
119
119.55
120
3176
3227
116.65
117.6
118.3
118.8
116.65
117.6
118.3
119.1
3176
3227
117.4
118.35
118.85
119.2
117.4
118.35
118.85
119.25
High(`)
Low(`)
Close(`)
468.25
468.25
468.25
463.25
463.25
463.25
110.9
110.75
110.85
113.1
112.95
113
112.05
111.95
112
110.95
110.7
110.9
112
111.75
111.9
113.15
113.15
113.15
6248
6221
6227
6352
6352
6352
5987
5987
5987
980.3
963.6
971.1
1017.4
1003.5
1010.4
1060
1044
1051.1
1085
1065.2
1070.9
430.6
429.95
430.4
435.5
434.95
435.35
430.6
429.85
430.4
435.6
434.5
435.3
18430
18080
18310
18760
18390
18620
19070
18700
18910
19320
18810
19150
5078
5070
5074
5122
5114
5118
5249
5220
5223
5164
5159
5161
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
44544000 52322.49
6356000 7517.53
227000
269.96
47000
56.08
1.57E+08 184735.9
15730000 18610.95
1090000 1299.38
260000
310.15
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
Traded
Traded Value
Quantity (` Lacs)
0
0
0
0
430000
476.56
30000
33.9
10000
11.2
379000
420.06
14000
15.67
0
0
1000
31.13
0
0
0
5.99
468000 4542.93
60000
610.09
9000
92.46
6000
63.48
1059000 4555.36
67000
291.58
312000 1343.29
82000
354.53
69000 12621.9
36000 6643.88
4000
814.22
2000
387.86
365000 18518.9
43000 2190.42
7000
355.94
2000
82.57
Sugar M30 KOL

Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
5202
5275
466
472.3
478.5
484.1
29624
30164
30575
30989
23641
23927
29627
29287
29915
2998
2970
2956
2987
1006.9
962.3
1388
1418
1443
1475
125.7
126.2
126.45
125.75
126.2
126.4
1309.4
1253.8
1175
31190
30780
31800
182.3
186.1
925.9
932.9
938.2
925.5
932.3
939.4
826.5
829.9
5196
5275
463.6
469.5
476.1
480.5
29529
30102
30540
30989
23585
23600
29548
29198
29810
2998
2960
2948
2978
965
926.5
1365
1395.5
1422
1465
125.35
125.8
126.1
125.4
126
126.3
1289.8
1239.4
1163
30950
30530
31500
181.5
185.6
922.1
930.4
937.3
922.5
929.5
937.5
820
821
5200
5275
465.4
471.9
478.1
483.2
29605
30140
30556
30989
23624
23902
29610
29272
29901
2998
2967
2953
2984
1001.4
956.7
1378.5
1410.5
1437
1473.5
125.6
126.1
126.2
125.65
126.15
126.35
1302.1
1245.3
1168.7
31120
30670
31610
181.9
185.8
924.4
931.6
937.6
924.5
931.1
938.1
823.1
825
BBL
BBL
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
1.7E+07
8180000
1180000
220000
2141000
230000
11000
1000
30000
8000
384000
378000
30000
0
0
22000
1000
6576000
2308000
4260000
1800000
1150000
60000
663000
113000
24000
2865000
495000
15000
766000
42000
18000
1000
1000
0
2658000
134000
150000
9000
2000
56000
6000
0
4950000
2340000
20.8
5.28
8056.68
3851.96
562.79
106.16
63347.5
6932.03
336.12
30.99
883.24
233.81
11369.7
11053.9
893.55
0.03
0.21
658.15
26.89
3257.73
1091.15
586.28
253.54
164.41
8.84
832.67
142.42
30.3
3598.83
624.1
18.96
9987.28
528.51
206.3
400.38
398.24
110.6
4833.51
248.56
1388.56
81.49
14.06
514.77
53.07
3.75
408.13
193.3
844.9
731.45
726.15
735.2
54100
55360
57262
55001
54150
55190
56500
55199
56549
3214
3250
3176
3176
3227
113.5
114.3
114.95
113.5
114.25
114.85
836.4
731.45
726.15
735.2
53428
55003
56356
55001
54150
54863
56363
54895
55900
3214
3250
3176
3176
3227
113.2
114
114.6
113.15
114.1
114.65
841.9
731.45
726.15
735.2
53702
55123
56407
55001
54150
55155
56460
55166
56462
3214
3250
3176
3176
3227
113.45
114.25
114.85
113.45
114.2
114.8
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1920000
0
0
0
86000
21000
1000
0
0
14000
1000
6000
1000
0
0
0
0
0
734000
65000
19000
1120000
145000
50000
161.83
0
0
0
46397.2
11589.1
660.04
0
0.54
7831.62
425.94
3153.38
442.99
0
0
0
0
0
832.43
74.21
21.82
1270.3
165.54
57.39
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Feb-13
518.5
518.5
518.5
518.5
Apr-13
513.25
513.25
513.25
513.25
Jun-13
523.25
523.25
523.25
523.25
Feb-13
110.8
112.55
110.65
112.25
Mar-13
111.75
113.45
111.75
113.15
Apr-13
112.15
114
112.15
113.85
May-13
113.15
114.6
113.15
113.9
Feb-13
111
112.6
110.65
112.25
Mar-13
111.65
113.35
111.65
113.2
Apr-13
112.8
114
112.5
113.75
May-13
113.9
114.6
113.75
114.35
Feb-13
6162
6214
6154
6196
Mar-13
6027
6192
6027
6183
Apr-13
6040
6190
6040
6115
Feb-13
1035
1038.4
1021.1
1023.3
Mar-13
1076.5
1076.5
1059
1061.1
Apr-13
1124
1124
1107.2
1108.3
May-13
1161.1
1174.4
1160
1161.2
Feb-13
439.6
444.4
438.6
444.2
Apr-13
444.1
449
443.6
448.85
Jun-13
448.9
453.4
448.3
453.2
Feb-13
439.7
444.35
438.6
444.2
Apr-13
444.1
448.95
443.65
448.75
Jun-13
449.5
453.2
448.5
452.85
Feb-13
16800
16850
16650
16710
Mar-13
17110
17150
16970
17000
Apr-13
17390
17420
17240
17300
May-13
17630
17690
17500
17580
Feb-13
5200
5215
5140
5182
Mar-13
5251
5260
5188
5226
Apr-13
5291
5301
5232
5271
May-13
5328
5334
5270
5305
Jun-13
5340
5359
5303
5341
Jul-13
5387
5387
5335
5365
Feb-13
451
454.5
446.8
453.8
Mar-13
458.2
464.3
455.7
463.1
Apr-13
465.5
472.2
462.6
471.4
May-13
472
478.9
469.5
477.6
Jun-13
474.5
483
474.5
480.7
Apr-13
30618
30810
30547
30599
Jun-13
31065
31270
31005
31077
Aug-13
31551
31648
31438
31492
Feb-13
24305
24422
24251
24306
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
0
70790000
6245000
140000
10000
19524000
764000
35000
11000
83000
12000
0
309000
103000
7000
4000
1.05E+08
6155000
395000
14197000
1387000
19000
20000
13000
3000
0
21513000
1683000
79000
8000
3000
2000
30480000
28820000
6430000
1690000
80000
42001000
980000
36000
92000
Traded
Value
(` Lacs)
0
0
0
78838.08
7015.36
158.31
11.39
21740.17
858.77
39.62
12.57
5127.11
758.78
12.23
3179.47
1094.18
77.99
43.07
464180.8
27455.71
1779.88
62614.33
6182.11
83.39
3282.15
2241.9
467.59
70.36
1115073
87984.66
4147.3
430.15
144.09
107.26
13748.01
13274.58
3010.2
801.38
38.45
1287064
30481.87
1134.95
2783.96
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
24525
24539
30335
30635
3029
3089
3100
3038
3065
3090
891
916.1
1315
1344.5
1377.5
1410
129.35
129.4
129.3
129
129.1
129.35
129.6
129.85
1311.9
1299.3
1285
1266.9
31580
32330
33740
178.5
181.7
185.8
979
990
991
998.8
979.1
987.6
983.4
993.5
843.9
838
835
761.25
742.65
24680
24895
30488
30818
3057
3120
3110
3050
3082
3100
896
922
1319
1348.5
1378.5
1410
130.75
131.15
131.25
131.2
130.75
131.2
131.4
131.5
1317.9
1300.9
1285
1266.9
31580
32480
33850
180.8
184.5
188.6
990.3
995.4
999.4
1001.5
990
994.8
998
1001.7
865.9
862.8
865.5
761.25
742.65
24400
24539
30260
30564
2935
3077
3100
3029
3060
3080
885
911.9
1307
1336
1369
1410
128.9
129.15
129.3
129
128.9
124.6
129.5
128
1282
1254.3
1242.8
1210.5
31370
32100
32680
175.3
179.2
183.5
977.4
982.4
987.1
994.6
977.2
982.1
983.4
993
842
835
835
761.25
742.65
24553
24771
30297
30618
3041
3095
3108
3035
3064
3091
885.6
913.8
1313
1342
1372.5
1410
130.6
131
131.1
130.85
130.65
131.05
131.35
130.1
1288.3
1260.3
1244.4
1210.7
31410
32130
32750
176.4
180.2
184.5
989.6
994.4
998.7
998.6
989.4
994
997
1000.5
848.6
846.1
846.1
761.25
742.65
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
20000
3000
6570000
2374000
1000
0
0
64000
41000
3000
1872000
2992000
7290000
7270000
4820000
10000
44648000
5429000
289000
48000
1.8E+08
22780000
965000
30000
2714000
624000
127000
107000
1000
1000
1000
1.48E+08
13355000
1156000
11048000
710000
26000
6000
2849000
218000
11000
3000
15810000
8100000
12900000
0
0
607.13
88.89
199357.8
72768.66
19.9
3.53
0.25
1940.63
1243.62
84.7
832.96
1370.35
957.53
975.54
662.41
1.41
57880.42
7055.3
376.1
62.59
233252.6
29587.75
1257.23
39.03
35281.09
7958.38
1594.87
1318.85
333.47
479.91
350.57
263437.5
24302.03
2152.1
108761.9
7022.58
256.07
59.87
28034.17
2158.48
113.13
28.95
1354.25
688.74
1101.73
0
0
Apr-13
Mar-13
May-13
Jul-13
Feb-13
Mar-13
Apr-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
754.05
57930
59330
60670
57770
58300
57800
57936
59200
60700
57909
59325
60750
3203
3274
3214
3227
3274
113.75
114.05
114.55
115.6
113.95
114.05
114.75
116.65
754.05
58945
60319
61622
58303
58901
61299
58950
60347
61550
58942
60310
61531
3203
3274
3214
3227
3274
115.2
116
116.55
116.6
115.2
115.95
116.45
116.8
754.05
57729
59130
60524
57702
58300
57800
57750
59133
60500
57750
59140
60505
3203
3274
3214
3227
3274
113.3
113.95
114.5
115.1
113.3
113.9
114.55
116.6
754.05
58502
59886
60943
58128
58531
59670
58521
59904
61195
58522
59904
61143
3203
3274
3214
3227
3274
115.05
115.85
116.25
116.5
115.05
115.85
116.25
116.7
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
2261000
91000
2000
0
0
0
627000
32000
2000
175000
14000
1000
0
0
0
0
0
43279000
2728000
114000
46000
1.44E+08
8130000
280000
60000
0
1318020
54024.38
1173.12
10.44
5.27
13.13
365719
18815.4
1273.05
101978.9
8522.3
775.93
0
0
0
0
0
49428.89
3135.71
131.63
53.47
164018.9
9354.87
323.95
70.02
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Feb-13
475
484
473
476.75 KGS
Jun-13
492.25
492.25
492.25
492.25 KGS
Apr-13
482.75
482.75
482.75
482.75 KGS
Feb-13
115.9
115.9
115.65
115.85 KGS
Mar-13
116.9
117.1
116.85
117 KGS
Apr-13
117.7
117.8
117.7
117.75 KGS
May-13
118.6
118.6
118.6
118.6 KGS
Feb-13
115.75
115.9
115.65
115.85 KGS
Mar-13
116.95
117
116.85
116.95 KGS
Apr-13
117.5
117.8
117.5
117.7 KGS
May-13
118.55
118.55
118.1
118.35 KGS
Traded
Value
Traded
Quantity (` Lacs)
2000
9.54
0
0
0
0
1610000 1864.05
380000
444.29
20000
23.55
10000
11.86
546000
632.14
153000
178.88
5000
5.88
2000
2.37
Mar-13
May-13
Apr-13
Mar-13
Apr-13
Jun-13
May-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
Mar-13
Apr-13
Feb-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Feb-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Oct-13
Feb-13
Mar-13
Apr-13
Mar-13
Apr-13
May-13
Apr-13
Feb-13
Mar-13
Feb-13
Mar-13
Apr-13
Apr-13
Mar-13
Mar-13
6424
6352
6370
1011.9
1045
1130
1090.8
448.2
453.55
457.95
448.45
453.9
457.7
17490
17740
17180
17980
18280
5258
5310
5351
5381
5426
450.2
460
467.6
475
480
30180
30660
31060
31480
23900
24175
24490
29845
30195
30390
3085
3015
3041
2992
3024
3049
922
873
1349.5
6425
6352
6370
1017
1051.9
1130
1090.8
448.6
453.75
458.25
448.55
453.9
458.3
17580
17890
17280
18140
18390
5265
5310
5352
5387
5426
450.2
460.5
468
475
480
30199
30671
31074
31482
23919
24215
24490
29880
30207
30486
3104
3016
3060
2993
3026
3053
927
878.4
1350
6393
6352
6370
1004.1
1038
1098
1078.1
447.9
453.2
457.75
448
453.1
457.3
17430
17730
17130
17980
18280
5257
5305
5348
5381
5420
447
457
465.3
472.5
478.1
30170
30650
31040
31480
23856
24172
24421
29845
30186
30200
3085
3005
3041
2987
3022
3049
914.5
868.1
1335
6403
6352
6370
1007.9
1043
1101.1
1081.4
448.45
453.55
457.95
448.4
453.5
457.7
17560
17860
17250
18120
18350
5258
5306
5350
5384
5423
447.3
457.2
465.7
473
479
30194
30665
31069
31481
23905
24185
24430
29873
30202
30462
3090
3013
3056
2990
3024
3052
924.7
877.2
1338.5
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
2000
102.53
0
0
0
0
363000 3664.66
25000
258.03
6000
70.82
5000
58.57
2582000 11572.88
1179000 5345.29
19000
87.01
325000 1455.68
98000
443.21
2000
8.01
30000
5177.8
12000 2132.01
10000 1762.36
2000
298.33
1000
229.22
206000 10856.68
14000
742.99
2000
107
1000
26.92
0
10.85
6810000
3054.1
6150000 2817.84
1000000
466.86
600000
284.21
70000
33.53
1478000 44618.3
94000 2882.04
16000
497.04
2000
62.96
13000
399.95
7000
199.58
1000
18.33
294000
8778.9
276000 8337.52
43000 1294.58
0
1.73
0
1.66
0
0.31
7000
208.38
3000
85.77
1000
18.83
2364000 1089.09
596000
260.49
3230000
433.32
Feb-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
May-13
Mar-13
Apr-13
Apr-13
Mar-13
May-13
Mar-13
May-13
Jul-13
Apr-13
Feb-13
Mar-13
Feb-13
Apr-13
Jun-13
Feb-13
Apr-13
Jun-13
1317.5
1380
1408
132.35
132.7
132.65
132.6
132.4
132.85
133.15
133
1398
1304.9
1264.7
1169
30760
31190
31950
172.4
177
181.1
994.5
998.4
1001.5
1001
994.1
998.7
1000.9
998.9
812
836
825
754.05
726.15
693
56050
57444
58795
58200
55995
56300
56130
57501
58800
56128
57451
58875
1320
1382
1408
132.65
132.95
133
133.15
132.65
133
133.2
133.05
1408.7
1310.9
1269.6
1169
30780
31290
31950
172.4
177
181.3
995
999
1002.7
1001
995.2
998.7
1001.5
1002.1
825
843
828.8
754.05
726.15
693
56093
57474
58801
58200
55995
56500
56130
57560
58837
56128
57690
58875
1307
1369
1407.5
132.1
132.45
132.6
132.6
132.1
132.5
132.75
132.8
1382.9
1295
1256
1156.1
30130
30710
31420
171.7
176.4
181
993.5
997.7
1000.1
1001
993.4
997.1
1000.6
998.9
806.2
830.5
810
754.05
726.15
693
56030
57420
58737
57200
55726
56300
56050
57450
58762
56050
57425
58700
1311
1370.5
1408
132.45
132.75
132.9
132.95
132.45
132.85
133.05
132.9
1392.2
1299.6
1258
1158.4
30540
31050
31620
172
176.6
181.1
994.5
998.3
1002
1001
994.5
998.1
1001.1
1001.5
819.4
839.1
818.9
754.05
726.15
693
56063
57439
58744
57700
55890
56400
56093
57481
58782
56097
57491
58771
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1980000
920000
20000
3962000
1531000
188000
22000
10530000
3460000
445000
80000
1698000
309000
21000
12000
3000
2000
0
2350000
485000
45000
213000
52000
6000
0
73000
18000
1000
1000
13110000
7650000
5790000
0
0
0
54000
11000
1000
0
0
0
21000
4000
0
8000
2000
0
260.09
126.47
2.82
5240.32
2029.83
249.55
29.24
13931.73
4590.13
591.46
106.36
23705.36
4019.66
263.49
141.96
783.54
525.83
50.64
4039.86
856.44
81.51
2115.1
514.08
57.6
0
728.68
181.61
10.01
6.01
1070.61
639.95
473.31
0
0
0
30325.41
6273.36
740.27
46.16
1.68
1.13
11944.87
2351.25
288.12
4237.98
1128.03
251.61
Apr-13
Jun-13
Mar-13
May-13
Feb-13
Mar-13
Apr-13
May-13
Feb-13
Mar-13
Apr-13
May-13
3214
3176
3176
3227
117.35
118.25
119.1
119.1
117.2
118.3
119
119.25
3214
3176
3176
3227
117.85
118.75
119.1
119.9
117.9
118.75
119.1
119.25
3214
3176
3176
3227
117.15
118.15
118.85
119.1
117.2
118.25
118.95
119.25
3214
3176
3176
3227
117.7
118.5
119
119.5
117.75
118.6
119
119.25
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
0
2009000
421000
19000
7000
4145000
640000
25000
0
0
0
0
0
2360.69
498.33
22.61
8.37
4871.53
757.65
29.75
0

Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Exp Date
Apr-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Aug-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Apr-13
Jun-13
Aug-13
Oct-13
Open(`)
468.25
463.25
108.2
109.65
110.6
111.75
108.5
109.75
110.5
111.3
6102
6064
6050
965
1002
1031
1067.4
431.2
435.5
439.35
431.3
436
438.1
18620
18980
19360
18950
19900
5071
5110
5131
5163
5200
5238
455
459.7
463.8
469
472.3
29607
30132
30517
30930
High(`)
468.25
463.25
108.35
109.65
110.65
111.95
108.5
109.75
110.8
111.3
6114
6072
6050
969.6
1007.1
1038
1067.5
431.2
435.55
440.3
431.3
436
439.55
18740
19060
19360
19500
19900
5071
5110
5131
5164
5200
5238
456.9
462.1
466.4
469
472.3
29855
30370
30800
31200
Low(`)
468.25
463.25
106.7
108.2
109.8
110.7
106.65
108.2
109.6
110.7
6056
6060
6050
957.6
995.1
1028.1
1056
425.5
430.45
435.1
425.5
430.45
434.5
18200
18500
18720
18950
19290
4996
5045
5092
5130
5172
5205
453.1
458
462
465
468.3
29455
29990
30435
30920
Close(`)
468.25
463.25
107.7
109.15
110.05
111.6
107.7
109.15
109.85
111.1
6106
6063
6050
960.9
998.9
1031.6
1062.5
430.45
435.2
439.35
430.45
435.1
438.65
18260
18560
18820
19050
19460
5010
5058
5101
5140
5183
5218
454.7
458.9
462.7
465.6
470.3
29717
30256
30700
31022
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
78805000
4475000
115000
25000
19120000
1082000
23000
7000
94000
3000
0
405000
54000
4000
4000
1.2E+08
5495000
144000
15870000
1003000
12000
93000
59000
13000
7000
0
21267000
1708000
89000
10000
3000
1000
32760000
21060000
5360000
1880000
20000
52973000
2118000
85000
8000
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Mar-13
Apr-13
May-13
Apr-13
Mar-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
May-13
Apr-13
23622
23881
24100
29600
29261
29929
2975
2979
3048
2955
2986
3003
1014
951.1
1447
1477
1506
1522
1523
124.5
124.7
125
124.9
124.6
124.8
125
124.8
1230
1217
1160
1120.3
30150
30660
31150
191.4
195.5
199
909.5
916.7
920.1
925.9
909.4
916.1
921.2
925.7
742.5
760
23816
24087
24220
29866
29571
30159
2996
2988
3048
2976
3005
3022
1019
953.8
1451
1480.5
1506
1522
1523
124.5
124.75
125.15
125.65
124.6
124.8
125.1
125.6
1239
1231.1
1168
1120.3
30150
30660
31150
194.5
198
201.5
925.5
932
938.3
943.8
925.5
932
936.9
944.3
744
760
23535
23805
24027
29475
29203
29774
2967
2962
2977
2941
2972
2997
976.2
922
1416.5
1446
1476
1522
1523
122.3
122.85
123.25
123.4
122.3
122.85
123.4
124.1
1214
1201
1134
1058.5
29650
30200
30600
190.8
194.5
198.3
902.1
909.4
916.8
925.9
902.3
910
917.8
925.7
726
746.9
23721
23968
24192
29727
29425
30022
2982
2970
3018
2963
2994
3013
977.9
927.1
1419.5
1449
1478
1522
1523
124.25
124.65
124.95
125.2
124.25
124.7
124.7
125.2
1232.4
1229
1157.4
1074.4
29770
30330
30880
192.2
195.9
199.6
920.7
927.3
933.4
932.6
920.7
927
933.8
937.2
732.7
754.8
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
104000
14000
1000
7994000
1842000
580000
0
0
0
68000
31000
2000
8352000
1880000
11920000
6830000
770000
50000
0
46268000
4088000
200000
42000
1.84E+08
13160000
530000
65000
2283000
241000
186000
127000
4000
2000
1000
1.36E+08
13571000
1373000
15461000
744000
37000
1000
3789000
252000
10000
2000
12570000
9330000
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Mar-13
May-13
May-13
Mar-13
Jul-13
Apr-13
Mar-13
May-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
782
688.2
704.35
691.75
54700
53490
55971
54001
53712
56700
54670
56050
57162
54670
55930
57201
3214
3250
3176
3176
3227
112.5
113
113.5
113.55
112.6
113.1
113.45
114.1
804.5
688.2
704.35
691.75
55276
54087
56550
55696
54346
56700
55327
56601
57550
55314
56600
57700
3214
3250
3176
3176
3227
112.5
113.05
113.65
113.55
112.6
113.1
113.6
114.1
782
688.2
704.35
691.75
53802
52621
55120
53721
53341
55000
53849
55151
56400
53851
55167
56350
3214
3250
3176
3176
3227
110.65
111.45
112
112.5
110.65
111.45
112
113.05
796.1
688.2
704.35
691.75
54946
53711
56197
54313
53985
55850
54981
56274
57397
54990
56268
57416
3214
3250
3176
3176
3227
111.4
112.15
112.7
112.95
111.4
112.2
112.65
113.65
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
9180000
0
0
0
2751000
279000
86000
0
0
0
690000
38000
3000
192000
17000
1000
0
0
0
0
0
33706000
1995000
171000
23000
1.2E+08
5690000
295000
25000

Traded
Value
(` Lacs)
0
0
84551.78
4871.41
126.67
27.9
20524.41
1177.44
25.31
7.78
5741.03
200.08
0
3903.41
535.15
40.27
40.29
515666.4
23791.03
630.29
67957.76
4341.74
52.49
17236.48
11119.18
2416.98
1432.52
38.92
1067649
86556.37
4564.61
504.85
134.92
62.65
14899.36
9682.83
2487.04
878.73
9.41
1570886
63919.19
2599.37
248.17
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Exp Date
Apr-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
Jun-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
Jun-13
May-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Aug-13
Jul-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Apr-13
Jun-13
Aug-13
Oct-13
Open(`)
468.25
463.25
107.65
109.15
110.5
111.6
107.8
109.05
111.6
110.25
6063
6086
6050
964
999.9
1062
1030
430.75
435.4
440
430.4
435.5
439.55
18380
18570
19000
18980
19010
5009
5058
5113
5218
5183
5147
456
459.8
465
469.2
470.1
29722
30251
30716
31150
High(`)
468.25
463.25
107.85
109.25
110.5
111.6
107.85
109.3
111.6
110.25
6063
6090
6050
964.7
1001.9
1068
1030
431.4
436.65
440.6
431.35
436
440.4
18410
18730
19000
19170
19420
5028
5075
5113
5218
5183
5147
457.4
462.1
466.1
469.2
470.1
29767
30309
30730
31150
Low(`)
468.25
463.25
107.6
109.15
110.5
111.6
107.6
109.05
111.6
110.25
6063
6086
6050
943.1
982.2
1050.1
1015.9
430.4
435.4
439.35
430.4
435.35
438.65
18240
18550
18830
18980
19000
5009
5058
5107
5218
5183
5147
455.7
459.8
464.2
467
470.1
29722
30251
30702
31150
Close(`)
468.25
463.25
107.75
109.2
110.5
111.6
107.75
109.2
111.6
110.25
6063
6088
6050
945.7
984.7
1052.2
1018.4
431.1
436.05
440.2
431.15
435.8
439.6
18350
18660
18930
19100
19300
5017
5064
5111
5218
5183
5147
456.2
460.8
465.1
468
470.1
29740
30275
30717
31150
3068.21
421.17
28.93
237152.4
54082.2
17381.02
1.88
6.24
0.09
1998.83
938.25
60.04
4155.29
882.14
1704.59
996.66
114.59
7.61
0
57074.35
5061.62
248.16
52.32
227010.3
16284.99
658.9
81.33
27976
2931.88
2132.59
1369.44
1083.39
725.63
228.26
261563.5
26624.67
2742.83
141044.4
6837.88
342.68
11.66
34556.77
2318.31
93.75
14.05
919.7
701.19
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Mar-13
Apr-13
May-13
Apr-13
Mar-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
Jun-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
May-13
Apr-13
23725
23991
24200
29749
29460
30054
3022
2986
3018
2965
2985
3018
968
917.1
1413
1428.5
1480
1500.5
1523
124.3
124.75
125
125.25
124.4
124.8
125.2
125.4
1233.5
1230.9
1071.2
1154
30320
29730
30930
192.5
195.5
199.2
920.3
927.5
933
932.6
919.3
927
935.8
937.2
724.5
749.5
23749
24010
24255
29777
29580
30069
3022
2986
3018
2968
2998
3018
986
935.8
1430
1459
1485
1515
1523
124.4
124.8
125.15
125.25
124.4
124.8
125.2
125.4
1238.7
1230.9
1076.9
1161.4
30480
29910
31090
192.5
195.6
199.2
923.3
929.6
934.1
932.6
923.3
928.9
935.8
937.2
734.1
752.9
23725
23971
24158
29735
29441
30023
2977
2965
3018
2961
2985
2995
968
917.1
1413
1428.5
1472
1500.5
1523
124.05
124.5
124.9
125.25
124.05
124.5
125
125.4
1224.8
1220.6
1057
1151.5
30260
29730
30700
191.5
195.1
198.8
919.5
926
933
932.6
919.3
926.1
931.7
937.2
718
738
23735
23987
24230
29749
29495
30037
2995
2966
3018
2967
2997
3018
978
924.4
1427.5
1456
1477.5
1508
1523
124.25
124.7
125.1
125.25
124.25
124.65
125.1
125.4
1237.1
1222.6
1060.4
1152.9
30430
29900
30930
191.9
195.4
199
921.7
928.3
933.4
932.6
921.6
928
933
937.2
722.9
741.4
726.6
0
0
0
1500782
148603.1
48026.36
5.43
44.79
2.23
376880.9
20981.92
1792.93
104720.7
9603.5
487.25
0
0
0
0
0
37547.34
2236.99
192.74
26.01
133730.9
6378.58
332.71
28.42
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Mar-13
May-13
May-13
Mar-13
Jul-13
Apr-13
Mar-13
May-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
787
688.2
704.35
691.75
54981
53745
56189
54722
54192
55993
54928
56195
56500
54945
56257
57599
3214
3250
3176
3176
3227
111.5
112
111.8
114.2
111.5
112.2
112.85
113.65
795.5
688.2
704.35
691.75
55002
53899
56232
54895
54192
55994
55012
56285
57498
55079
56296
57599
3214
3250
3176
3176
3227
111.5
112.3
112.85
114.2
111.5
112.3
112.85
113.65
779.9
688.2
704.35
691.75
54801
53620
56180
54722
53762
55993
54871
56195
56500
54926
56225
57057
3214
3250
3176
3176
3227
111.35
112
111.8
113
111.35
112.15
112.85
113.65
781.5
688.2
704.35
691.75
54937
53867
56215
54837
53989
55994
54967
56256
57427
54973
56255
57426
3214
3250
3176
3176
3227
111.45
112.25
112.8
113.35
111.45
112.15
112.85
113.65

UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
1255000 1351.98
110000
120.12
5000
5.53
0
0
585000
630.19
45000
49.13
1000
1.12
1000
1.1
0
0
0
12.18
0
0
496000 4716.71
86000
853.1
8000
79.24
6000
56.22
2583000 11132.73
294000 1281.48
14000
61.61
604000
2604.2
56000
241.8
2000
9.89
29000 5226.87
20000 3750.47
4000
841.08
3000
587.12
1000
144.59
455000 22837.72
72000 3647.34
6000
296.39
0
0
0
10.37
0
15.44
12630000 5767.38
7360000 3395.11
2010000
935.31
430000
201.25
10000
4.7
1377000 40961.64
78000 2362.01
14000
430.05
1000
31.15
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Exp Date Open(`)

High(`)
Apr-13
468.25
468.25
Jun-13
463.25
463.25
Mar-13
107.5
107.9
Apr-13
109
109.3
May-13
110.05
110.6
Jun-13
111.45
111.75
Mar-13
107.7
107.9
Apr-13
108.8
109.3
May-13
110.4
110.55
Jun-13
110.75
112.6
Mar-13
6064
6100
Apr-13
6065
6078
May-13
6050
6050
Mar-13
945
945
Apr-13
982
982
May-13
1015
1015
Jun-13
1046
1046
Apr-13
430.3
430.85
Jun-13
433.6
435.5
Aug-13
438
439.55
Apr-13
430.45
430.9
Jun-13
435.1
435.5
Aug-13
438.35
439.05
Mar-13
18340
18390
Apr-13
18650
18700
May-13
18950
19000
Jun-13
19290
19290
Jul-13
19300
19330
Mar-13
5010
5010
Apr-13
5062
5062
May-13
5092
5100
Jun-13
5128
5136
Aug-13
5186
5186
Jul-13
5165
5173
Mar-13
457.5
459.8
Apr-13
461.9
465.6
May-13
465.9
470.7
Jun-13
469
473.6
Jul-13
466
476
Apr-13
29770
29770
Jun-13
30269
30295
Aug-13
30660
30729
Oct-13
31016
31125
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
6000
177.82
2000
48.22
0
10.16
372000 11070.19
149000 4397.46
55000 1658.66
0
0.51
0
1.6
0
0
2000
72.2
1000
33.47
0
4.01
3540000 1728.76
1556000
719.25
3580000
510.03
2650000
385.34
1120000
165.69
20000
3.02
0
0
1377000 1711.63
200000
249.44
33000
41.27
1000
1.25
3325000 4133.09
400000
498.95
55000
68.8
5000
6.27
982000 12105.41
68000
833.65
20000
211.12
18000
203.83
1000
230.74
1000
259.38
1000
179.15
3455000 6628.68
646000 1263.27
438000
871.34
237000 2182.68
21000
194.75
3000
28
0
0
116000 1066.37
13000
119.6
1000
8.4
0
0
13410000
973.34
8970000
667.61
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
Mar-13
Apr-13
May-13
Apr-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
May-13
Apr-13
Mar-13
23725
24027
24154
29730
30000
2971
2941
3063
2965
2993
3016
977
924
1428
1452
1474
1510.5
1477.5
124
124.1
124.5
124.1
123.95
124.6
124.45
124.55
1243.5
1230.1
1157.1
1066.3
30460
29930
30990
191.3
194.6
198.6
918.7
925.3
930
937
919.7
923
929
937.2
726
749
788.9
23755
24087
24235
29770
30071
2994
2982
3063
2968
2998
3020
979
925.9
1439
1467
1490
1510.5
1477.5
124
124.1
124.5
124.15
123.95
124.6
124.45
124.55
1273.6
1255
1168.9
1076.5
30620
30120
31120
195.9
199.3
202.8
920.4
927.3
933.4
937
920.6
927
933
937.2
742
760.6
795
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
5340000
420.68
0
0
0
0
0
0
34000 18888.99
9000 4602.88
2000
859.95
0
1.65
0
1.62
0
2.8
16000 8858.96
1000
649.75
0
85.45
5000 2976.94
1000
366.23
0
29.86
0
0
0
0
0
0
0
0
0
0
800000
891.6
62000
69.58
12000
13.53
7000
7.93
1830000 2039.59
200000
224.45
15000
16.93
0
0
Ref SOY Oil

Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Apr-13
Mar-13
May-13
May-13
Jul-13
Apr-13
Mar-13
May-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
688.2
704.35
691.75
55008
56310
55596
54099
56899
54950
56055
57248
54950
56230
57381
3214
3250
3176
3176
3227
111.3
112
112.4
112.7
111.2
111.75
112.1
112.85
688.2
704.35
691.75
55189
56387
55596
54344
56900
55142
56425
57550
55145
56400
57590
3214
3250
3176
3176
3227
111.35
112.05
112.4
112.8
111.2
111.8
112.35
112.85
Low(`)
Close(`)
UOM
468.25
468.25 KGS
463.25
463.25 KGS
106.8
107.8 KGS
108.35
109.25 KGS
109.7
110.4 KGS
111.4
111.5 KGS
106.8
107.8 KGS
108.35
109.2 KGS
109.8
110.2 KGS
110.75
111.5 KGS
6053
6073 BBL
6048
6053 BBL
6050
6050 BBL
924
928.5 KGS
964.4
967.5 KGS
996
998 KGS
1022
1023.9 KGS
427.25
430.3 KGS
432.05
434.9 KGS
436.8
439.45 KGS
427.25
430.25 KGS
432.1
434.9 KGS
437.55
438.45 KGS
18150
18210 BALES
18460
18510 BALES
18720
18820 BALES
18960
19010 BALES
19200
19260 BALES
4943
4951 BBL
4990
5001 BBL
5039
5046 BBL
5077
5081 BBL
5148
5161 BBL
5125
5143 BBL
456.8
459 KGS
461.6
463.5 KGS
465.9
468 KGS
468.9
471 KGS
466
474.1 KGS
29606
29668 GRMS
30146
30211 GRMS
30590
30629 GRMS
31016
31085 GRMS
Traded
Quantity
0
0
67645000
4320000
335000
20000
19610000
971000
18000
10000
68000
8000
0
585000
165000
18000
18000
1.05E+08
4390000
69000
14547000
805000
6000
63000
36000
6000
2000
1000
19036000
1381000
78000
12000
2000
2000
17780000
12550000
6330000
1900000
530000
27980000
999000
22000
11000
Traded
Value
(` Lacs)
0
0
72659.42
4703.86
369
22.3
21063.34
1057.24
19.84
11.15
4140.05
503.17
0
5448.89
1601.29
178.34
184.45
451713.8
19049.12
302.34
62431.27
3491.24
26.3
11436.61
6591.45
1219.2
438.12
106.01
948145.8
69416.45
3970.75
597.21
77.5
97.85
8151
5818.89
2967.43
897.36
249.75
830344.2
30186.91
674.47
341.29
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
23663
23900
24119
29615
29920
2967
2941
2982
2957
2987
3012
959.6
902.2
1416
1445
1466
1510.5
1477.5
122
122.6
123.1
123.3
122
122.6
123.15
123.5
1242.2
1228.8
1157
1066.3
30020
29570
30500
188.4
192.2
196.1
911
918.3
926
935.2
911.2
918.4
926
937.2
715
738
778.5
23723
23933
24156
29680
29972
2990
2972
3020
2963
2992
3014
963.3
905.3
1424.5
1453.5
1477.5
1510.5
1477.5
122.15
122.75
123.3
123.75
122.15
122.75
123.4
123.9
1262.6
1247.7
1163.6
1071.3
30210
29700
30640
195.6
199
202.5
913.3
920.5
930.6
936.4
913.4
920.3
929.4
937.2
729.1
752.6
785
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
74000
9000
1000
4233000
272000
0
0
0
32000
14000
1000
5628000
2248000
6090000
5500000
1210000
10000
0
41611000
3506000
122000
17000
1.59E+08
9595000
395000
45000
2379000
202000
42000
21000
5000
4000
1000
1.75E+08
17311000
1818000
13236000
502000
14000
1000
3179000
181000
5000
0
27870000
20910000
4200000
2201.49
261.55
27.8
125677.5
8152.59
4.21
11.04
0.09
934.59
424.67
15.68
2722.1
1024.51
868.67
800.79
179.01
1.51
0
51100.24
4322.86
150.98
21.06
194907.1
11832.41
489.17
55.76
29928.48
2507.97
485.46
227.33
1645.8
1120.08
380.68
335314.8
33906.26
3630.93
121146.3
4626.84
132.41
7.02
29102.33
1665.61
41.8
0
2027.73
1566.93
330.37
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Potato AGRA
688.2
704.35
691.75
54600
55880
54501
53901
53856
54652
55950
57100
54652
55926
57125
3214
3250
3176
3176
3227
109.55
110.45
111.2
112
109.6
110.45
111.25
111.95
688.2
704.35
691.75
54820
56082
54869
54066
55015
54852
56126
57263
54855
56133
57259
3214
3250
3176
3176
3227
110
110.85
111.4
112.2
110
110.85
111.5
112.25
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
1357000
29000
0
0
0
379000
15000
0
104000
6000
0
0
0
0
0
0
38457000
2356000
89000
25000
1.33E+08
6255000
575000
15000
0
0
0
743887.7
16190.96
1.65
12.98
9.9
208045.8
8239.29
148.91
56850.1
3559.97
128.44
0
0
0
0
0
42405.67
2615.94
99.5
28.1
146747.7
6945.97
642.33
16.84
Ref SOY Oil

Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
On 05/03/2013 (Exchange=MCX)
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
468.25
468.25
468.25
468.25 KGS
Jun-13
477.25
477.25
477.25
477.25 KGS
Mar-13
107.6
108.2
107.4
107.45 KGS
Apr-13
108.95
109.65
108.95
109 KGS
May-13
110.65
110.95
110.45
110.85 KGS
Jun-13
111.6
112.1
111.4
112 KGS
Mar-13
107.8
108.2
107.4
107.45 KGS
Apr-13
109
109.65
108.95
109 KGS
May-13
110.85
110.85
110.3
110.55 KGS
Jun-13
111.5
111.7
111
111.35 KGS
Mar-13
6085
6101
6056
6088 BBL
Apr-13
6049
6086
6040
6071 BBL
May-13
6140
6140
5961
6051 BBL
Mar-13
925
925
891.4
891.4 KGS
Apr-13
965.2
965.2
928.8
928.8 KGS
May-13
989
989
958.1
958.1 KGS
Jun-13
1014
1020.9
982.9
983.1 KGS
Apr-13
430.6
432.3
429.6
430.8 KGS
Jun-13
435.15
437.15
434.6
435.7 KGS
Aug-13
439.35
441.85
439.15
440.25 KGS
Apr-13
429.75
432.3
429.6
430.75 KGS
Jun-13
435
437
434.55
435.5 KGS
Aug-13
438.45
441
438.1
440.45 KGS
Mar-13
18290
18440
18210
18410 BALES
Apr-13
18610
18770
18520
18730 BALES
May-13
18900
19030
18800
19030 BALES
Jul-13
19290
19450
19280
19410 BALES
Jun-13
19070
19250
19010
19220 BALES
Mar-13
4955
4990
4955
4977 BBL
Apr-13
5005
5040
5005
5027 BBL
May-13
5041
5086
5041
5073 BBL
Jun-13
5094
5122
5093
5106 BBL
Aug-13
5175
5187
5175
5178 BBL
Jul-13
5134
5151
5134
5143 BBL
Mar-13
458.9
459.8
456.5
458.6 KGS
Apr-13
463.5
464.7
461.1
464.2 KGS
May-13
467.6
469.8
464
469.2 KGS
Jun-13
469.2
473.1
468
472.9 KGS
Jul-13
471
475.2
470
472.8 KGS
Apr-13
29649
29753
29556
29569 GRMS
Jun-13
30162
30285
30105
30112 GRMS
Aug-13
30605
30720
30561
30588 GRMS
Oct-13
31030
31120
31030
31088 GRMS
Traded
Quantity
0
0
70655000
4650000
135000
115000
18750000
784000
9000
7000
57000
9000
0
648000
322000
32000
20000
82793000
4970000
164000
11973000
744000
11000
53000
40000
7000
1000
1000
13907000
1037000
32000
6000
1000
1000
15060000
14980000
5710000
1370000
260000
39094000
1449000
46000
21000
Traded
Value
(` Lacs)
0
0
76151.85
5080.22
149.68
128.81
20210.46
856.68
9.95
7.8
3446.12
563.3
12.1
5884.78
3042.42
311.82
196.71
356789.9
21653.08
721.84
51594.35
3241.7
46.2
9729.71
7482.78
1318.58
140.25
210.31
691570.4
52103.31
1616.91
321.64
31.07
36
6900.45
6937.46
2667.01
644.95
122.7
1159057
43733.51
1407.82
651.81
Mar-13
Apr-13
May-13
Apr-13
May-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
May-13
Apr-13
Mar-13
23704
23913
24106
29711
29928
3015
2977
2990
2967
2989
3018
969.6
905
1424.5
1457
1479.5
1520
1477.5
122.3
123
123.05
123.95
122.35
122.85
123.5
123.95
1255
1240.5
1159
1058
30170
29730
30570
195.6
199.3
202.1
913.9
920.3
928
935.1
913.6
921.2
929.7
913.3
735
755
785
23770
24055
24225
29768
30061
3015
2977
3018
2969
2998
3022
975
911.9
1428.5
1459.5
1481
1520
1477.5
123
123.6
124.1
124.2
123
123.6
124.1
124.45
1268
1248
1165
1077.3
30170
29730
30710
197.6
200.9
204.2
918.6
925.3
932.5
938.4
918.3
924.8
931
938
738.1
764.8
797
23658
23903
24106
29568
29875
2981
2958
2990
2953
2983
3008
958.9
901.3
1410
1440
1463
1520
1477.5
121.5
122.3
122.8
123.15
121.55
122.3
122.85
123.2
1244.2
1231.1
1150.1
1058
29800
29330
30180
194.8
198.2
201.8
908.1
915.6
924
930.6
908.4
915.8
924.3
913.3
722.1
747.5
780.3
23667
23914
24139
29579
29884
2995
2964
3004
2954
2986
3009
972.2
909.3
1425.5
1457
1479.5
1520
1477.5
122.35
123
123.35
123.6
122.4
123
123.25
124.3
1247.2
1235.6
1155.2
1070
29980
29490
30380
197.1
200.6
203.9
915.5
922.6
930.9
934.9
915.5
922.7
926.5
931
733.7
760.4
792.3
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
63000
9000
1000
5977000
518000
0
0
0
51000
19000
1000
5176000
1360000
7230000
6540000
990000
20000
0
45740000
3453000
151000
12000
1.75E+08
10710000
450000
245000
2002000
246000
57000
33000
4000
3000
2000
1.48E+08
17310000
1208000
12632000
517000
25000
1000
3019000
172000
2000
1000
10710000
7830000
7320000
1879.86
262.97
19.81
177248.1
15508.89
0.45
1.78
0.21
1496.21
555.08
22.39
2502.26
616.7
1026.51
948.52
145.88
3.04
0
55972.78
4246.85
186.35
14.84
213777.4
13172.61
555.34
304.48
25115.78
3044.28
662
358.71
1144.18
825.67
648.23
290115.1
34586.77
2453.13
115380.6
4760.87
234.39
11.69
27582.62
1580.38
18.57
7.45
781.59
591.3
576.29
Apr-13
Mar-13
May-13
May-13
Jul-13
Apr-13
Mar-13
May-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
Jun-13
May-13
688.2
704.35
691.75
54905
56112
55000
53750
53100
54900
56249
57261
54898
56198
57398
3214
3250
3176
3176
3227
110.3
111
112.15
112.7
110.15
111
113.15
111.95
688.2
704.35
691.75
55435
56699
55299
54568
56200
55475
56731
57822
55465
56725
57800
3214
3250
3176
3176
3227
110.95
111.8
112.4
112.9
110.9
111.8
113.15
112.45
688.2
704.35
691.75
54665
55940
54602
53750
53100
54700
55990
57194
54700
55999
57107
3214
3250
3176
3176
3227
109.65
110.55
111.35
112
109.65
110.55
112.6
111.45
688.2
704.35
691.75
54713
55988
55042
54274
55511
54741
56039
57236
54744
56028
57204
3214
3250
3176
3176
3227
109.9
110.8
111.6
112.45
109.9
110.8
112.75
111.65
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
0
0
0
1808000
49000
0
0
0
503000
20000
0
136000
9000
0
0
0
0
0
0
34583000
1735000
81000
12000
1.29E+08
5765000
175000
95000
0
0
0
995257.9
27565.67
11.55
42.83
8.86
277246.6
11496.25
163.85
75168.7
5158.7
208.62
0
0
0
0
0
38121.06
1927.99
90.6
13.5
141958
6408.39
197.33
106.22
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
468.25
468.25
468.25
468.25 KGS
Jun-13
477.25
477.25
477.25
477.25 KGS
Mar-13
107.25
107.3
105.8
106.25 KGS
Apr-13
108.8
108.8
107.4
107.85 KGS
May-13
109.8
110
108.9
109.1 KGS
Jun-13
111.3
111.3
110.75
111 KGS
Mar-13
107.35
107.35
105.8
106.2 KGS
Apr-13
108.8
108.8
107.4
107.85 KGS
May-13
110.15
110.15
108.9
109.05 KGS
Jun-13
111.85
111.85
110.05
110.4 KGS
Mar-13
6051
6147
6051
6084 BBL
Apr-13
6125
6130
6061
6073 BBL
May-13
6285
6285
5906
6084 BBL
Mar-13
873.1
878.9
860
864.1 KGS
Apr-13
919.9
920
901.1
904.3 KGS
May-13
940
949
931
935.2 KGS
Jun-13
971
980
955
959.1 KGS
Apr-13
430.5
430.5
426.3
427.25 KGS
Jun-13
435.2
435.2
431.8
432.7 KGS
Aug-13
439.1
439.2
436.3
437.15 KGS
Apr-13
430.75
430.75
426.3
427.25 KGS
Jun-13
435
435.1
431.85
432.65 KGS
Aug-13
439.65
439.65
436.5
436.9 KGS
Mar-13
18460
18480
18360
18410 BALES
Apr-13
18780
18810
18660
18710 BALES
May-13
19070
19120
18970
18990 BALES
Jun-13
19610
19610
19180
19220 BALES
Jul-13
19480
19530
19450
19490 BALES
Mar-13
4986
5009
4925
4940 BBL
Apr-13
5036
5055
4977
4992 BBL
May-13
5087
5099
5025
5038 BBL
Jun-13
5125
5132
5065
5083 BBL
Jul-13
5161
5161
5103
5125 BBL
Aug-13
5200
5205
5141
5154 BBL
Mar-13
458
464.4
455.3
456.3 KGS
Apr-13
463.2
469.7
460.9
461.7 KGS
May-13
467.3
475
464.3
466.4 KGS
Jun-13
472
478
468.3
470 KGS
Jul-13
475
480.6
471
472.3 KGS
Apr-13
29565
29700
29427
29593 GRMS
Jun-13
30110
30252
29990
30137 GRMS
Aug-13
30552
30690
30462
30611 GRMS
Oct-13
30986
31110
30942
31016 GRMS
Traded
Quantity
0
0
73790000
4545000
190000
160000
20628000
1238000
52000
25000
71000
13000
1000
770000
500000
60000
42000
94367000
4528000
122000
13617000
798000
13000
54000
48000
7000
3000
1000
18147000
1702000
102000
10000
4000
3000
31870000
29250000
11120000
1340000
660000
42670000
1770000
108000
32000
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Mar-13
Apr-13
May-13
Apr-13
May-13
Jun-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
Mar-13
Apr-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
Jun-13
May-13
Apr-13
May-13
23670
23933
24121
29589
29884
30141
3017
2966
3053
2957
2985
3011
972.2
908.1
1425
1456
1476
1505
1477.5
122.15
122.55
123
123.1
122.15
122.65
123.05
123.3
1245.3
1235
1158
1074
29950
29480
30400
197.1
199.8
202.7
914
921.7
928
934.9
914
920.4
937.8
927
762.5
736.8
23719
23950
24183
29708
29997
30250
3017
2966
3053
2962
2992
3015
974.9
914.7
1428
1456
1477
1505
1477.5
122.15
122.65
123.15
123.1
122.15
122.65
123.05
123.3
1255.8
1249.4
1168
1078
30270
29780
30690
197.1
199.8
202.9
918
924.9
932
934.9
917.8
924.9
937.8
930.1
763.9
737.2
23566
23810
24051
29452
29751
30010
2970
2955
3053
2940
2971
3001
955
897
1407
1437
1460
1495
1477.5
119.85
120.65
121.25
121.65
119.9
120.65
121.2
121.5
1236.8
1231.2
1154
1071
29810
29330
30230
191.1
195
198.6
909.1
916.5
924.9
934.9
909.3
916.8
924
924
753.2
730
23658
23881
24129
29599
29887
30157
2982
2957
3053
2952
2983
3010
959.2
901.1
1410
1439.5
1463.5
1498.5
1477.5
120
120.75
121.4
121.9
120
120.8
121.3
121.6
1252.7
1244.7
1166.9
1076.1
29820
29370
30280
192.3
196.1
199.7
911
918.4
926.4
934.9
911
918.4
932.5
928.4
756.6
732.1
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
75000
13000
1000
6416000
952000
65000
0
0
0
74000
30000
1000
4964000
1168000
4200000
3780000
500000
40000
0
46972000
3428000
134000
29000
1.77E+08
11050000
680000
235000
1511000
168000
47000
21000
3000
3000
1000
1.64E+08
17530000
1978000
10601000
430000
10000
0
2653000
141000
2000
2000
8700000
8700000
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Mar-13
May-13
May-13
Jul-13
Sep-13
Apr-13
Mar-13
May-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
794.9
688.2
704.35
691.75
54810
56115
57319
53900
54200
53700
54835
56170
57260
54810
55999
57280
3214
3250
3176
3176
3227
109.95
110.5
111.2
111.7
109.95
110.5
111.05
111.25
798.9
688.2
704.35
691.75
55500
56699
57929
55399
54560
55989
55437
56681
57800
55430
56670
57800
3214
3250
3176
3176
3227
109.95
110.5
111.2
111.7
109.95
110.5
111.15
111.3
788
688.2
704.35
691.75
54502
55751
57148
53828
54001
53700
54555
55833
57055
54560
55852
57082
3214
3250
3176
3176
3227
107.7
108.6
109.5
110.05
107.7
108.6
109.45
110.2
794.6
688.2
704.35
691.75
54968
56208
57741
54658
54257
55000
55008
56270
57494
55008
56275
57493
3214
3250
3176
3176
3227
108.25
109.1
109.85
110.2
108.25
109.1
109.75
110.3
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2850000
0
0
0
2007000
69000
1000
0
0
0
552000
26000
1000
148000
12000
0
0
0
0
0
0
38982000
2725000
191000
35000
1.46E+08
8015000
305000
220000

Traded
Value
(` Lacs)
0
0
78603.55
4909.75
207.78
177.6
21983.06
1338.23
56.88
27.66
4342.14
792.88
36.51
6688.09
4540.42
560.77
401.68
404178.8
19630.21
534.54
58329.17
3457.96
55.82
9994.13
8977.38
1298.33
517.07
116.92
901043.9
85344.75
5163.77
524.53
220.27
129.13
14633.92
13580.27
5207.19
632.8
313.65
1261431
53291.5
3299.26
991.68
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Exp Date Open(`)

High(`)
Low(`)
Close(`)
Apr-13
468.25
468.25
468.25
468.25
Jun-13
477.25
477.25
477.25
477.25
Mar-13
106.45
107
105.55
106.6
Apr-13
107.8
108.55
107.2
108.15
Jun-13
110.3
110.95
110.05
110.65
May-13
109.05
109.85
108.65
109.45
Mar-13
106.25
107
105.55
106.6
Apr-13
107.75
108.5
107.25
108.15
May-13
108.75
109.65
108.7
109.4
Jun-13
110.3
110.95
110
110.55
Mar-13
6081
6087
6025
6032
Apr-13
6066
6066
6022
6040
May-13
5970
5970
5968
5969
Mar-13
865
898.7
850.7
896.3
Apr-13
904.2
937.9
893
934.7
May-13
928
969
925
966.5
Jun-13
948.3
989
943
985.8
Apr-13
427.55
428.5
425.25
427.2
Jun-13
433
433.7
430.75
432.6
Aug-13
436.7
438.25
435.5
437.25
Apr-13
427.15
428.5
425.3
427.2
Jun-13
432.3
433.7
430.8
432.55
Aug-13
436.5
438
435.65
437.25
Mar-13
18410
18590
18380
18550
Apr-13
18750
18920
18700
18880
May-13
19040
19220
19000
19180
Jun-13
19250
19430
19240
19410
Jul-13
19750
19750
19470
19620
Mar-13
4940
5003
4940
4980
Apr-13
5000
5054
4998
5031
May-13
5060
5098
5045
5074
Jun-13
5096
5132
5089
5117
Jul-13
5129
5160
5124
5152
Aug-13
5165
5205
5165
5180
Apr-13
460.6
465.7
456.4
462.7
Mar-13
455.4
459.9
452
457.5
May-13
464.5
469.6
460.7
467.1
Jun-13
466.9
473.1
464.3
469.8
Jul-13
469
474.1
466.5
473
Apr-13
29644
29678
29358
29389
Jun-13
30203
30210
29923
29937
Aug-13
30634
30646
30390
30419
Oct-13
31008
31070
30840
30888
2229.9
388.57
28.45
189737.7
28426.87
1966.45
4.27
1.45
0.03
2197.35
889.59
32.41
2397.32
529.26
594.8
546.62
73.36
5.99
0
56865.62
4173.74
163.72
35.48
214499
13448.73
831.2
288.06
18805.32
2076.51
543.18
224.24
772.87
844.33
228.56
318579.4
34596.04
3972.81
96764.52
3955.03
88.11
0
24217.57
1297.1
20.53
16.7
660.64
638.01
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Mar-13
Apr-13
May-13
Apr-13
May-13
Jun-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
Apr-13
Mar-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
May-13
Apr-13
23700
23927
24122
29640
29948
30214
2972
2970
3030
2959
2988
3010
957.3
892
1438
1408
1461.5
1495
1477.5
119.95
120.5
120.4
121.3
119.9
120.7
120.7
121
1252
1241.1
1165.9
1078
29260
29900
30380
192.2
195.4
198.9
912.4
918.5
925
933
912
918.5
925.5
927
732
754
23710
23928
24150
29679
29963
30214
3010
2970
3030
2960
2991
3013
969
915
1440
1410
1463.5
1495
1477.5
121
121.65
122
122
121
121.7
122.1
121.95
1266
1250.3
1172
1079
29460
29900
30380
196.8
200.3
203.6
913
920.1
927.1
933
912.9
920
927
934.9
760
784.2
23511
23755
24001
29375
29680
29948
2960
2950
3030
2935
2966
2998
956.7
892
1429
1399
1452
1485
1477.5
118.9
119.6
120.1
120.5
118.9
119.6
120.15
120.55
1242
1236.8
1161
1067.2
29160
29600
29980
189.8
193.5
197.3
905.1
912.5
921.1
928.9
905.4
912.5
921.2
927
732
752
23520
23770
24007
29401
29699
29958
2988
2961
3030
2937
2968
2999
965.6
905.8
1435
1403.5
1459.5
1490
1477.5
120.2
120.9
121.1
121.05
120.2
120.9
121.1
121.4
1244.7
1238.2
1162.5
1070
29300
29820
30140
196.2
199.7
203.3
907.5
915.1
923
931.3
907.7
915.4
924.8
934
754.9
777
226.02
0
0
0
1102458
38634.02
826.82
6
34.69
3.85
303333.8
14600.94
705.37
81483.27
6550.86
237.25
0
0
0
0
0
42341.47
2984.63
210.47
38.76
158090.2
8778.05
335.34
244.1
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Mar-13
May-13
May-13
Jul-13
Sep-13
Apr-13
Mar-13
May-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
796.8
688.2
704.35
691.75
55105
56408
57751
54999
54400
55998
55130
56441
57751
54988
56351
57630
3214
3250
3176
3176
3227
108.05
108.8
109.6
110
108.2
108.85
109.5
109.75
814.8
688.2
704.35
691.75
55225
56449
57751
55896
54480
55999
55243
56490
57751
55258
56468
57751
3214
3250
3176
3176
3227
108.7
109.55
110.15
110.9
108.7
109.6
110.2
110.8
796.8
688.2
704.35
691.75
54616
55892
57155
54100
54057
55013
54640
55920
57111
54651
55949
57157
3214
3250
3176
3176
3227
107.3
108.15
108.8
109.35
107.3
108.15
108.9
109.5
810.9
688.2
704.35
691.75
54656
55936
57423
54819
54234
55508
54684
55980
57175
54687
55986
57193
3214
3250
3176
3176
3227
107.8
108.65
109.45
110
107.8
108.65
109.6
109.95
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
BALES
BALES
BALES
BALES
BALES
BBL
BBL
BBL
BBL
BBL
BBL
KGS
KGS
KGS
KGS
KGS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
0
0
84285000
6255000
135000
120000
22570000
1234000
27000
18000
65000
15000
2000
728000
556000
51000
29000
83120000
4342000
97000
11888000
697000
8000
61000
58000
9000
3000
1000
17248000
1624000
74000
7000
2000
1000
51850000
41450000
14540000
1590000
330000
42009000
2212000
92000
27000
Traded
Value
(` Lacs)
0
0
89510.54
6742.65
149.38
130.99
23965.45
1330.04
29.47
19.88
3962.6
895.07
107.44
6391.91
5113.45
480.58
285.55
354696.6
18758.2
423.66
50724.56
3010.27
32.75
11352.35
10979.38
1693.57
666.73
254.19
857868.2
81583.72
3752.93
378.44
97.69
36.26
23928.44
18904.62
6762.36
745.29
155.33
1239330
66476.71
2803.84
835.38
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
Exp Date Open(`)

High(`)
Apr-13
468.25
468.25
Jun-13
477.25
477.25
Mar-13
106.75
106.75
Apr-13
108.15
108.3
Jun-13
110.8
110.8
May-13
109.55
109.55
Mar-13
106.6
106.75
Apr-13
108.5
108.5
May-13
109.65
109.65
Jun-13
110.85
110.85
Mar-13
6027
6045
Apr-13
6054
6054
May-13
5802
6054
Apr-13
934
934
Mar-13
892
895
May-13
963.5
963.5
Jun-13
979.1
982
Apr-13
427.5
428.15
Jun-13
433.05
433.45
Aug-13
438
438.3
Apr-13
427.5
428.2
Jun-13
433.05
433.45
Aug-13
436.7
437.55
Apr-13
18930
18990
Mar-13
18590
18660
May-13
19250
19290
Jun-13
19440
19520
Jul-13
19150
19800
Mar-13
4977
4997
Apr-13
5035
5049
May-13
5082
5093
Jun-13
5116
5125
Aug-13
5185
5192
Jul-13
5160
5161
Apr-13
463.9
463.9
Mar-13
459.8
459.8
May-13
467.1
468.5
Jun-13
469.9
472.1
Jul-13
473
474.5
Apr-13
29390
29418
Jun-13
29955
29966
Aug-13
30410
30420
Oct-13
30890
30890
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
85000
15000
1000
6617000
599000
53000
0
0
0
62000
14000
1000
2916000
808000
3960000
2980000
480000
20000
0
56743000
4625000
146000
87000
2.13E+08
16640000
670000
135000
1968000
141000
33000
21000
4000
3000
1000
1.87E+08
21203000
3169000
9929000
543000
13000
1000
2408000
156000
3000
1000
14700000
11700000
2508.9
449.83
28.88
195287.5
17859.3
1605.24
1.79
1.75
0.06
1842.34
411.56
24.64
1405.06
365.12
568.02
418.41
69.98
2.98
0
67927.73
5564.52
176.35
105.47
255589.5
20028.13
808.75
163.44
24677.04
1749.96
382.05
224.37
1102.67
874.15
292.26
361125
41854.25
6367.89
90187.41
4966.57
120.06
11.64
21881.34
1425.99
30.51
10.27
1094.75
899.92
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
Mar-13
Apr-13
May-13
Apr-13
May-13
Jun-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
Apr-13
Mar-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
Jun-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
May-13
Apr-13
23510
23793
24095
29405
29740
29952
2960
2955
2990
2937
2970
2999
968
905.6
1440
1407
1460
1510
1522
120.35
121.2
121.6
122
120.65
121.35
121.9
122.25
1238
1232
1065.1
1158
29330
29820
30240
196.1
199.3
203.2
908.6
916.5
924
932
908.3
916.3
922.5
927.4
757
771.8
23534
23793
24095
29427
29740
29980
2993
2970
3019
2940
2970
3001
973.8
915
1440
1408
1460
1510
1522
120.95
121.85
122.05
122
121.15
121.9
122.05
122.25
1244.8
1235.5
1069.5
1160
29490
29990
30360
198
201.5
204.9
911.3
918.5
927
932.1
911.2
920.7
925.5
933
759.5
776.7
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
2760000
0
0
0
1542000
39000
1000
0
0
0
429000
17000
1000
121000
9000
0
0
0
0
0
0
39754000
2931000
157000
18000
1.36E+08
7485000
345000
55000
222.57
0
0
0
846683
22133.25
362.6
2.74
32.08
6.66
235967.2
9714.13
390.67
66635.48
5036.78
186.05
0
0
0
0
0
42868.39
3186.25
171.56
19.78
147090.8
8134.96
377.02
60.46
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
Mar-13
Apr-13
Mar-13
May-13
May-13
Jul-13
Sep-13
Apr-13
Mar-13
May-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
Jun-13
May-13
802
669.6
704.35
691.75
54674
55909
56555
54521
54006
55019
54675
55950
57160
54701
55951
57061
3214
3250
3176
3176
3227
107.95
109.05
109.95
110.15
108
109
110.4
109.9
814
677.6
704.35
691.75
55236
56496
57700
54997
54369
55894
55254
56600
57666
55250
56511
57650
3214
3250
3176
3176
3227
108.35
109.2
109.95
110.4
108.35
109.2
110.4
109.95
Low(`)
Close(`)
UOM
468.25
468.25 KGS
477.25
477.25 KGS
105.55
105.65 KGS
107.15
107.3 KGS
109.85
109.95 KGS
108.6
108.9 KGS
105.55
105.65 KGS
107.2
107.3 KGS
108.65
109 KGS
109.85
110.1 KGS
5959
6004 BBL
5968
6004 BBL
5802
5818 BBL
908
917.2 KGS
869.4
879.9 KGS
940.5
946.2 KGS
964.5
971.2 KGS
424
425.2 KGS
429.75
430.9 KGS
434.65
435.5 KGS
424.05
425.2 KGS
429.75
430.9 KGS
434.6
435.25 KGS
18830
18970 BALES
18520
18640 BALES
19140
19280 BALES
19370
19510 BALES
19150
19260 BALES
4955
4976 BBL
5008
5029 BBL
5052
5075 BBL
5099
5104 BBL
5160
5183 BBL
5132
5153 BBL
460.6
462.2 KGS
455.2
457.1 KGS
464.9
467 KGS
468.9
471.1 KGS
472
473.1 KGS
29111
29335 GRMS
29672
29894 GRMS
30152
30330 GRMS
30564
30709 GRMS
Traded
Quantity
0
0
70190000
4805000
370000
75000
19358000
1232000
22000
14000
29000
7000
4000
565000
536000
62000
27000
96275000
4625000
137000
13835000
890000
15000
51000
46000
12000
2000
1000
16813000
1348000
53000
7000
2000
2000
27630000
18990000
9920000
1470000
340000
49832000
3267000
74000
15000
Traded
Value
(` Lacs)
0
0
74418.06
5171.71
407.45
81.81
20525.76
1326.11
23.98
15.44
1728.13
407.75
244.36
5187.08
4715.66
589.63
262.12
409978.8
19953.09
597.45
58916.24
3838.95
64.3
9576.22
8540.57
2270.06
360.04
211.91
837000.6
67831
2703.96
347.81
77.74
102.99
12760.85
8677.1
4629.1
692.18
160.97
1459777
97571.72
2243.38
461.19
Commodity
Almond DEL
Almond DEL
Aluminium
Aluminium
Aluminium
Aluminium
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Aluminium Mini BHIW
Brent Crude
Brent Crude
Brent Crude
Cardamom VAN
Cardamom VAN
Cardamom VAN
Cardamom VAN
Copper
Copper
Copper
Copper Mini MUM
Copper Mini MUM
Copper Mini MUM
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Cotton(29mm) RJKT
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
Crude Oil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
CrudePalmOil
Gold
Gold
Gold
Gold
23305
23577
23851
29122
29435
29706
2960
2939
2987
2908
2941
2974
959.7
898
1425
1396
1448
1487
1522
119.25
120.05
120.4
120.75
119.25
120
120.45
120.85
1232
1225.9
1061.5
1151
29060
29540
29910
194.7
198.6
202.1
901
909.1
917.3
926.1
901.1
909.1
918
927
727
746
23463
23717
23934
29342
29648
29901
2973
2951
3000
2930
2960
2991
971.2
913.1
1429.5
1399.5
1452
1496.5
1522
120.1
120.8
120.9
121.3
120.05
120.8
121
121.35
1237.5
1228.5
1064
1155.6
29470
29920
30290
197.8
201.3
204.6
909.8
917.3
925.9
929.6
909.8
917.2
924.2
929.9
728
747.2
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
102000
22000
2000
8289000
1013000
79000
0
0
0
65000
22000
2000
3820000
1336000
2740000
2590000
580000
50000
10000
48622000
3536000
123000
29000
1.78E+08
13380000
385000
295000
1485000
150000
23000
21000
4000
3000
1000
1.12E+08
12321000
1454000
11687000
637000
23000
5000
2591000
188000
4000
1000
22470000
16980000
3001.18
649.63
59.36
242965.8
29971.55
2366.26
2.95
2.18
0.18
1894.52
639.1
65.79
1848.92
607.58
392.39
363.23
84.31
7.48
1.52
58368.45
4271.09
149.13
35.22
214084.2
16154.82
466.38
358.32
18378.99
1846.68
249.16
237.01
1173.8
1001.14
367.49
220781.1
24645.53
2959.03
105921
5817.9
207.49
41.86
23483.81
1718.69
38.7
13.02
1662.59
1288.32
Gold Guinea
Gold Guinea
Gold Guinea
Gold M
Gold M
Gold M
Gold Petal DEL
Gold Petal DEL
Gold Petal DEL
Gold Petal MUM
Gold Petal MUM
Gold Petal MUM
Kapas
Kapas
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Kapas Khali
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead Mini MUM
Lead MUM
Lead MUM
Lead MUM
Lead MUM
Mentha Oil
Mentha Oil
Mentha Oil
Mentha Oil
Mild Steel I
Mild Steel I
Mild Steel I
Natural Gas
Natural Gas
Natural Gas
Nickel
Nickel
Nickel
Nickel
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Nickel Mini MUM
Potato AGRA
Potato AGRA
786.6
669.6
704.35
691.75
53892
55173
56279
53720
53201
55018
53922
55210
56381
53930
55218
56447
3214
3250
3176
3176
3227
106.9
107.8
108.55
109.5
106.9
107.8
109.6
108.65
787.4
673.5
704.35
691.75
54854
56122
57409
54223
53943
55369
54888
56163
57331
54892
56164
57348
3214
3250
3176
3176
3227
106.95
107.9
108.7
110
106.95
107.9
109.65
108.9
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
5820000
80000
0
0
2278000
87000
0
0
0
0
605000
31000
1000
179000
14000
1000
0
0
0
0
0
36377000
2441000
72000
9000
1.45E+08
6315000
240000
230000
461.45
53.88
0
0
1243108
48705.38
274.13
16.83
34.52
2.77
330170.5
17058.13
602.07
97601.29
7697.7
367.08
0
0
0
0
0
39119.54
2647.54
78.61
9.9
155832.6
6847.55
263.23
251.27
Potato AGRA
Ref SOY Oil
Ref SOY Oil
Ref SOY Oil
Silver
Silver
Silver
Silver 1000 DEL
Silver 1000 DEL
Silver 1000 DEL
Silver M
Silver M
Silver M
Silver Micro AHM
Silver Micro AHM
Silver Micro AHM
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Sugar M30 KOL
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mini BHIW
Zinc Mum
Zinc Mum
Zinc Mum
Zinc Mum
On 09/03/2013 (Exchange=MCX)
Exp Date Open(`)

High(`)
Low(`)
Close(`)
UOM
Apr-13
468.25
468.25
468.25
468.25 KGS
Jun-13
477.25
477.25
477.25
477.25 KGS
Mar-13
105.75
105.75
105.65
105.7 KGS
Apr-13
107.25
107.4
107.25
107.4 KGS
May-13
108.7
108.75
108.7
108.7 KGS
Jun-13
109.95
109.95
109.95
109.95 KGS
Mar-13
105.75
105.75
105.65
105.75 KGS
Apr-13
107.3
107.4
107.3
107.35 KGS
May-13
108.6
109
108.6
108.75 KGS
Jun-13
109.75
109.75
109.75
109.75 KGS
Apr-13
6004
6004
6004
6004 BBL
Mar-13
6004
6004
6004
6004 BBL
May-13
5818
5818
5818
5818 BBL
Apr-13
912.3
916.1
907
909.2 KGS
Mar-13
875
878
867
869.6 KGS
May-13
939
946.4
937
940.2 KGS
Jun-13
964
972.8
964
968.6 KGS
Apr-13
425.05
425.4
425
425.25 KGS
Jun-13
430.95
432
430.7
431 KGS
Aug-13
435.8
435.8
435.75
435.75 KGS
Apr-13
424.6
425.95
424.6
425.25 KGS
Jun-13
431
431.2
430.7
431.05 KGS
Aug-13
435
436
435
435.35 KGS
Mar-13
18570
18910
18570
18740 BALES
Apr-13
18910
19180
18900
19070 BALES
May-13
19270
19500
19220
19410 BALES
Jul-13
19690
19840
19630
19840 BALES
Jun-13
19450
19720
19420
19640 BALES
Mar-13
4976
5003
4976
4991 BBL
Apr-13
5035
5050
5035
5041 BBL
May-13
5086
5091
5084
5086 BBL
Jun-13
5129
5129
5118
5123 BBL
Aug-13
5183
5183
5183
5183 BBL
Jul-13
5153
5153
5153
5153 BBL
Mar-13
456.1
459
456
458.2 KGS
Apr-13
461
463.6
461
462.8 KGS
May-13
467.4
468.5
465.8
467.5 KGS
Jun-13
470.8
472.9
470
472 KGS
Jul-13
473.3
475
472.6
474.6 KGS
Apr-13
29340
29355
29331
29345 GRMS
Jun-13
29905
29917
29895
29908 GRMS
Oct-13
30815
30839
30815
30829 GRMS
Aug-13
30369
30370
30351
30366 GRMS
Traded
Quantity
Traded
Value
(` Lacs)
0
0
0
0
855000
903.69
90000
96.61
15000
16.31
0
0
464000
490.45
58000
62.25
3000
3.26
1000
1.1
0
0
0
0
0
0
225000 2052.71
207000 1807.19
15000
145.03
7000
65.8
1857000 7896.28
176000
758.56
3000
13.07
301000 1279.94
17000
73.26
2000
6.53
54000 10149.63
52000 9938.66
17000 3365.31
4000
711.53
4000
752.5
733000 36581.46
98000 4937.22
4000
183.13
1000
71.73
0
0
0
0
6590000 3016.22
6210000 2871.12
2230000 1041.58
1230000
580.16
360000
170.7
966000 28344.2
115000 3439.21
8000
246.63
6000
182.19
Mar-13
Apr-13
May-13
Apr-13
May-13
Jun-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Apr-13
Mar-13
Apr-13
Mar-13
May-13
Jun-13
Jul-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Mar-13
Apr-13
May-13
Jun-13
Apr-13
Mar-13
May-13
Mar-13
Apr-13
May-13
Mar-13
Apr-13
Jun-13
May-13
Mar-13
Apr-13
May-13
Jun-13
May-13
Apr-13
23477
23747
23997
29345
29660
29934
2960
2976
3000
2926
2959
2992
970
909.2
1431
1399
1448
1510.5
1522
120.1
120.95
121.8
121
119.9
120.65
121.1
121.35
1232
1224.9
1155
1069
29880
29430
30110
197.7
201.3
204.5
909.2
916.8
931.2
925
909.5
915.4
924.2
928.1
725.2
742
23480
23759
24015
29370
29670
29939
2990
2976
3000
2933
2963
2994
984.8
924.5
1459
1429
1479
1510.5
1522
120.1
120.95
124.8
121.25
120.1
120.85
121.15
121.35
1243
1232.3
1162
1069
29880
29450
30290
197.8
201.3
204.7
909.7
917.1
931.2
925
909.7
917.8
924.2
928.1
734
752.9
23462
23700
23913
29340
29646
29902
2960
2976
3000
2926
2959
2988
961
908
1425.5
1396
1448
1510.5
1522
119.8
120.45
121
121
119.85
120.55
121.05
121.35
1231.9
1224.9
1155
1061.3
29680
29200
30050
197.3
200.6
204.1
909
916.3
931.2
925
909
915.4
924.2
928.1
707
735
23471
23711
23969
29358
29658
29919
2977
2976
3000
2932
2961
2991
979.8
920.5
1451
1420.5
1472
1510.5
1522
119.9
120.6
121.1
121.15
119.9
120.65
121.05
121.35
1241
1230.8
1159.2
1068.3
29760
29300
30170
197.4
200.9
204.2
909.3
916.9
931.2
925
909.3
916.8
924.2
928.1
731.4
749.9
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
MT
MT
MT
mmBtu
mmBtu
mmBtu
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
5000
160.3
3000
96.77
0
3.36
324000 9509.68
33000
978.61
8000
248.32
0
0.21
0
0.03
0
0
4000
117.97
0
14.13
0
1.44
3736000 1822.62
740000
339.63
5050000
730.2
3950000
559.3
550000
80.77
40000
6.04
0
0
1314000 1576.27
226000
272.75
42000
51.16
2000
2.42
3415000 4096.59
680000
820.75
55000
66.59
0
0
683000 8452.16
48000
592.79
16000
187.44
11000
115.27
1000
223.37
1000
249.25
0
87.47
5546000 10959.91
1358000 2729.21
278000
567.34
162000 1468.55
18000
162.73
0
2.33
0
2.31
78000
708.39
12000
105.42
0
0
0
0.93
15690000 1132.03
10110000
750.57
Mar-13
Apr-13
Mar-13
May-13
May-13
Jul-13
Sep-13
Apr-13
Mar-13
May-13
Apr-13
Jun-13
Aug-13
Apr-13
Jun-13
Aug-13
Apr-13
Jul-13
Jun-13
Mar-13
May-13
Mar-13
Apr-13
Jun-13
May-13
Mar-13
Apr-13
May-13
Jun-13
774
664
704.35
691.75
54801
56107
57300
55598
54098
55369
54870
56140
57350
54950
56150
57205
3214
3250
3176
3176
3227
106.9
107.9
110.1
108.8
106.9
107.9
108.65
109.35
785
680.3
704.35
691.75
54872
56137
57339
55598
54150
55369
54899
56188
57380
54950
56190
57349
3214
3250
3176
3176
3227
107.1
108
110.1
108.8
107.1
108
108.7
109.4
774
664
704.35
691.75
54780
56089
57300
54005
54098
55369
54783
56105
57305
54825
56115
57205
3214
3250
3176
3176
3227
106.8
107.8
109.3
108.55
106.9
107.85
108.65
109.25
782.3
675.6
704.35
691.75
54855
56126
57315
54808
54133
55369
54884
56169
57351
54888
56166
57318
3214
3250
3176
3176
3227
107.05
107.95
109.4
108.7
107.05
107.95
108.65
109.3
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
1710000
133.21
100000
67.56
0
0
0
0
23000 12619.01
1000
471.41
0
68.78
0
3.29
0
1.62
0
0
11000 5972.55
1000
516.5
0
31.54
3000 1904.53
1000
306.55
0
26.37
0
0
0
0
0
0
0
0
0
0
1429000 1529.42
168000
181.36
16000
17.55
14000
15.22
3500000 3746.04
370000
399.41
50000
54.33
20000
21.86
Aluminium - Lot Size - 5000

Date
1-Nov-12
2-Nov-12
3-Nov-12
5-Nov-12
6-Nov-12
7-Nov-12
8-Nov-12
9-Nov-12
10-Nov-12
12-Nov-12
13-Nov-12
14-Nov-12
15-Nov-12
16-Nov-12
17-Nov-12
19-Nov-12
20-Nov-12
21-Nov-12
22-Nov-12
23-Nov-12
24-Nov-12
25-Nov-12
27-Nov-12
28-Nov-12
29-Nov-12
30-Nov-12
Date
1-Dec-12
3-Dec-12
4-Dec-12
5-Dec-12
6-Dec-12
7-Dec-12
8-Dec-12
10-Dec-12
11-Dec-12
12-Dec-12
13-Dec-12
14-Dec-12
15-Dec-12
17-Dec-12
18-Dec-12
19-Dec-12
20-Dec-12
21-Dec-12
22-Dec-12
24-Dec-12
26-Dec-12
27-Dec-12
28-Dec-12
29-Dec-12
Exp Date
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Exp Date
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Mar-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Open(`)
106.55
107.1
107.25
107.45
107.45
108.1
107.45
107.8
107.6
108.45
109.35
110.5
110.3
109.55
109.6
109.45
110.3
109.5
109.15
110.45
111.35
111.75
112.55
112.5
112.25
113.65
Open(`)
113.95
114.55
116.20
114.90
115.10
113.85
114.00
114.75
115.25
115.00
115.40
115.85
116.25
115.95
115.65
114.90
114.45
114.20
114.75
114.65
114.40
114.70
114.30
113.30
High(`)
107.6
108.7
107.5
107.45
107.45
108.1
107.45
107.9
107.6
110.5
109.35
111.65
110.45
109.55
109.6
110.4
110.45
109.5
109.15
111.3
111.35
112.5
113.2
112.5
113.5
114.3
High(`)
114.15
116.45
116.25
115.30
115.10
114.30
114.25
116.15
116.20
115.95
116.00
115.85
116.25
116.10
115.80
115.55
114.45
115.30
114.80
115.75
114.65
115.30
114.40
113.40
Day
High in
Rs.
Low(`)
Day
High in
Rs.
Low(`)
1.05
1.60
0.25
0.00
0.00
0.00
0.00
0.10
0.00
2.05
0.00
1.15
0.15
0.00
0.00
0.95
0.15
0.00
0.00
0.85
0.00
0.75
0.65
0.00
1.25
0.65
0.20
1.90
0.05
0.40
0.00
0.45
0.25
1.40
0.95
0.95
0.60
0.00
0.00
0.15
0.15
0.65
0.00
1.10
0.05
1.10
0.25
0.60
0.10
0.10
106.55
107.05
107.25
107.45
106.8
108.1
107
107.1
107.6
108.45
109.35
110.2
109.45
109.5
109.5
109.45
109.45
109.5
109
110.45
111.05
111.75
112.55
112.3
112.25
113.4
113.90
114.55
115.20
114.45
113.95
113.55
114.00
114.75
115.25
114.90
115.40
115.60
116.25
114.80
114.95
114.15
113.45
113.50
114.70
114.40
114.15
114.35
113.20
113.25
Day Low
in Rs.
0.00
0.05
0.00
0.00
0.65
0.00
0.45
0.70
0.00
0.00
0.00
0.30
0.85
0.05
0.10
0.00
0.85
0.00
0.15
0.00
0.30
0.00
0.00
0.20
0.00
0.25
Day Low
in Rs.
0.05
0.00
1.00
0.45
1.15
0.30
0.00
0.00
0.00
0.10
0.00
0.25
0.00
1.15
0.70
0.75
1.00
0.70
0.05
0.25
0.25
0.35
1.10
0.05
Close(`)
107.05
108.45
107.45
107.45
107.15
108.1
107.25
107.6
107.6
109.35
109.35
111
110.25
109.55
109.6
109.8
109.9
109.5
109.1
110.9
111.25
112.2
112.7
112.4
113.3
113.95
Close(`)
114.00
116.30
115.45
114.85
114.15
113.90
114.10
115.95
116.00
115.75
115.65
115.70
116.25
115.30
115.30
114.25
113.75
114.85
114.75
114.55
114.45
114.40
113.35
113.30
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
15000
70000
20000
0
10000
5000
10000
30000
0
85000
0
40000
35000
10000
95000
20000
195000
5000
10000
25000
20000
40000
95000
35000
190000
305000
Traded
Quantity
70000
445000
175000
145000
135000
245000
40000
405000
110000
110000
130000
50000
10000
220000
195000
755000
400000
430000
30000
555000
170000
240000
920000
105000
Traded
Value
(` Lacs)
16.06
75.82
21.49
0
10.71
5.41
10.72
32.28
0
92.68
0
44.4
38.58
10.95
104.11
21.96
214.88
5.48
10.91
27.73
22.25
44.88
107.18
39.34
215.21
347.9
Traded
Value
(` Lacs)
79.78
513.87
202.46
166.68
154.63
279.15
45.65
467.77
127.47
127.05
150.37
57.85
11.63
254.2
224.99
868.77
455.43
491.76
34.43
637.5
194.42
275.33
1046.99
119.01
31-Dec-12
Feb-13
113.45
114.20
0.75
113.15
12
Date
1-Jan-13
2-Jan-13
3-Jan-13
4-Jan-13
5-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
19-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
Exp Date
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Open(`)
113.60
113.85
117.35
115.10
114.05
113.95
114.35
113.75
113.90
115.20
115.15
115.50
112.15
112.4
111.75
110.5
110.55
110.2
109.6
110.95
111.05
111.85
110
110
110
111.1
High(`)
113.70
117.15
118.80
115.90
114.35
114.30
114.55
115.45
115.50
116.10
115.45
115.55
112.45
112.45
111.75
111.15
110.55
110.45
110.95
112.1
111.7
111.95
110.8
110.4
111.5
112.35
Day
High in
0.10
3.30
1.45
0.80
0.30
0.35
0.20
1.70
1.60
0.90
0.30
0.05
0.30
0.05
0.00
0.65
0.00
0.25
1.35
1.15
0.65
0.10
0.80
0.40
1.50
1.25
15
0.30
113.60 KGS
2515000
2856.88
13
Low(`)
113.50
113.75
115.10
113.35
114.05
112.60
113.00
113.15
113.90
115.10
115.15
112.05
110.85
111.45
110.5
110.2
110.35
109.3
109.3
110.8
110.4
109.75
109.85
108.85
109.65
110.9
Day Low
in Rs.
0.10
0.10
2.25
1.75
0.00
1.35
1.35
0.60
0.00
0.10
0.00
3.45
1.30
0.95
1.25
0.30
0.20
0.90
0.30
0.15
0.65
2.10
0.15
1.15
0.35
0.20
11
Close(`)
113.65
117.00
115.20
113.80
114.30
114.25
113.50
114.20
115.40
115.25
115.35
112.15
112.25
111.95
110.8
110.3
110.5
109.45
110.8
111.05
111.05
110.35
110.3
109.85
111.25
111.15
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
250000
9205000
9680000
8535000
215000
6810000
6230000
11495000
7815000
9895000
300000
13160000
9425000
5055000
9320000
6490000
245000
8050000
7670000
10480000
8200000
10105000
13535000
23210000
26750000
57520000
Traded
Value
284.08
10636.05
11380.14
9798.75
245.47
7719.58
7084.46
13137.13
8984.7
11442.71
345.81
14962.07
10521
5654.24
10351.73
7187.57
270.59
8831.14
8440.25
11685.14
9100.55
11187.19
14920.82
25429.39
29599.57
64260.57
Date
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
Exp Date
Open(`)
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
110.80
112.35
112.35
111.70
111.35
110.45
111.65
113.75
112.85
111.85
112.80
113.85
114.5
115.9
116
113.55
112.85
111.95
111.55
High(`)
112.55
112.50
112.95
112.05
111.45
111.50
112.70
115.45
113.20
112.70
114.10
114.85
116.2
115.9
116.2
113.65
113.45
112.2
112
Day
High in
1.75
0.15
0.60
0.35
0.10
1.05
1.05
1.70
0.35
0.85
1.30
1.00
1.70
0.00
0.20
0.10
0.60
0.25
0.45
Low(`)
110.65
112.20
111.75
111.20
110.35
110.00
111.45
113.15
112.05
111.75
112.55
113.85
114.45
115.65
113.3
112.3
111.25
111
109.1
12
Day Low
in Rs.
0.15
0.15
0.60
0.50
1.00
0.45
0.20
0.60
0.80
0.10
0.25
0.00
0.05
0.25
2.70
1.25
1.60
0.95
2.45
Close(`)
112.25
112.25
112.05
111.45
110.6
111.4
112.6
114.20
112.15
112.55
113.65
114.65
115.8
115.85
113.5
112.8
112.1
111.6
109.2
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
70790000
1480000
58425000
59905000
54075000
73675000
60450000
11495000
59440000
58730000
83310000
80340000
87160000
1610000
70935000
76720000
87525000
90960000
100980000
Traded
Value
78838.08
1662.49
65641.78
66853.87
59932.19
81602.94
67682.1
13137.13
66927.89
65865.03
94479.17
91887.4
100583.9
1864.05
81053.97
86639.47
98297.54
101461.1
111482.8
12
New Contract Began - Jun 13

Date
1-Mar-13
2-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
9-Mar-13
Exp Date
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Mar-13
Open(`)
111.75
111.6
111.45
111.6
111.3
110.3
110.8
105.75
High(`)
111.95
111.6
111.75
112.1
111.3
110.95
110.8
105.75
Day
High in
0.20
0.00
0.30
0.50
0.00
0.65
0.00
0.00
Low(`)
110.7
111.6
111.4
111.4
110.75
110.05
109.85
105.65
Day Low
in Rs.
1.05
0.00
0.05
0.20
0.55
0.25
0.95
0.10
Close(`)
111.6
111.6
111.5
112
111
110.65
109.95
105.7
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
25000
0
20000
115000
160000
135000
370000
855000
Traded
Value
27.9
0
22.3
128.81
177.6
149.38
407.45
903.69
Date
1-Dec-12
3-Dec-12
4-Dec-12
5-Dec-12
6-Dec-12
7-Dec-12
8-Dec-12
10-Dec-12
11-Dec-12
12-Dec-12
13-Dec-12
14-Dec-12
15-Dec-12
17-Dec-12
18-Dec-12
19-Dec-12
20-Dec-12
21-Dec-12
22-Dec-12
24-Dec-12
26-Dec-12
27-Dec-12
28-Dec-12
29-Dec-12

Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Feb-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
114.30
115.50
116.45
115.70
115.05
114.50
114.90
114.80
115.90
115.40
116.40
116.10
115.60
116.55
115.65
115.70
114.80
114.20
115.10
115.45
115.00
115.40
114.70
114.10
115.00
116.75
116.60
115.70
115.40
114.75
114.90
116.55
116.60
116.35
116.50
116.15
115.60
116.55
115.90
115.85
114.80
115.50
115.60
116.00
115.35
115.40
114.90
114.10
Day
High in
Rs.
Low(`)
0.70
1.25
0.15
0.00
0.35
0.25
0.00
1.75
0.70
0.95
0.10
0.05
0.00
0.00
0.25
0.15
0.00
1.30
0.50
0.55
0.35
0.00
0.20
0.00
114.30
115.50
115.80
115.60
115.05
114.50
114.90
114.70
115.90
115.20
116.00
116.10
115.60
115.25
115.25
114.60
114.10
114.20
115.10
115.00
114.80
114.90
113.70
113.95
Day Low
in Rs. Close(`) UOM
0.00
0.00
0.65
0.10
0.00
0.00
0.00
0.10
0.00
0.20
0.40
0.00
0.00
1.30
0.40
1.10
0.70
0.00
0.00
0.45
0.20
0.50
1.00
0.15
114.65
116.05
116.00
115.60
115.20
114.60
114.90
116.35
116.10
116.00
116.30
116.15
115.60
116.00
115.60
115.20
114.55
115.30
115.40
115.20
115.10
115.05
114.10
114.00
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Traded
Value (`
Quantity
Lacs)
70000
75000
85000
50000
25000
25000
10000
180000
25000
40000
20000
10000
5000
45000
35000
100000
105000
60000
15000
115000
40000
35000
155000
30000
80.26
86.92
98.71
57.81
28.8
28.65
11.49
208.29
29.03
46.39
23.26
11.61
5.78
52.2
40.47
115.37
120.16
69.09
17.31
132.64
46.05
40.27
177.08
34.2
31-Dec-12
Date
1-Jan-13
2-Jan-13
3-Jan-13
4-Jan-13
5-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
19-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
Mar-13
114.05
Exp Date Open(`)

Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
114.15
114.50
118.40
115.45
114.75
114.40
114.75
114.00
114.45
115.85
115.85
116.00
112.60
113.25
112.20
111.05
111.50
111.15
110.40
112.00
111.75
112.50
111.00
111.00
110.95
111.90
114.30
High(`)
114.20
117.45
119.30
116.35
114.75
114.85
115.00
115.95
116.10
116.70
116.00
116.05
113.05
113.25
112.50
112.00
111.50
111.25
111.75
112.90
112.45
112.50
111.40
111.05
112.25
113.15
0.25
Day
High in
0.05
2.95
0.90
0.90
0.00
0.45
0.25
1.95
1.65
0.85
0.15
0.05
0.45
0.00
0.30
0.95
0.00
0.10
1.35
0.90
0.70
0.00
0.40
0.05
1.30
1.25
113.60
Low(`)
114.15
114.40
115.75
114.00
114.70
113.35
113.65
113.75
114.45
115.80
115.85
112.85
111.70
112.25
111.40
111.05
111.30
110.15
110.25
111.80
111.20
110.85
110.75
109.90
110.65
111.85
0.45
114.05 KGS
Day Low
Close(`)
in Rs.
0.00
0.10
2.65
1.45
0.05
1.05
1.10
0.25
0.00
0.05
0.00
3.15
0.90
1.00
0.80
0.00
0.20
1.00
0.15
0.20
0.55
1.65
0.25
1.10
0.30
0.05
114.20
117.10
116.15
114.25
114.70
114.50
114.55
115.10
115.90
116.05
115.90
112.95
112.85
112.65
111.55
111.45
111.40
110.35
111.60
111.85
112.00
111.15
110.95
110.85
112.05
112.15
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
135000
153.92
Traded
Traded
Quantity Value (`
20000
445000
375000
350000
30000
585000
305000
495000
375000
260000
35000
545000
810000
295000
550000
300000
35000
490000
145000
280000
315000
220000
320000
505000
1840000
4430000
22.84
516.47
443.45
403.79
34.42
666.61
348.2
569.06
433.08
302.38
40.57
622.03
911.56
332.17
615.41
334.94
39
542.15
160.9
314.22
351.87
245.08
355.52
557.63
2053.08
4987.8
Date
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
23-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13
Date
1-Mar-13
2-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
9-Mar-13
Exp Date Open(`)

Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
111.75
113.30
114.25
112.55
112.35
111.50
112.70
114.00
113.80
113.00
113.70
115.1
115.65
116.9
116.4
114.85
114.05
113
112.85
110.8
110.5
109.5
108.8
107.8
Exp Date Open(`)

Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Apr-13
108.2
107.65
107.5
107.6
107.25
106.45
106.75
107.25
High(`)
113.45
113.35
114.25
113.05
112.40
112.50
113.70
115.95
114.15
113.70
115.10
115.9
117.3
117.1
116.4
114.85
114.65
113.5
113.3
110.9
110.5
109.5
108.9
109.1
High(`)
108.35
107.85
107.9
108.2
107.3
107
106.75
107.4
Day
High in
1.70
0.05
0.00
0.50
0.05
1.00
1.00
1.95
0.35
0.70
1.40
0.80
1.65
0.20
0.00
0.00
0.60
0.50
0.45
0.10
0.00
0.00
0.10
1.30
Day
High in
0.15
0.20
0.40
0.60
0.05
0.55
0.00
0.15
Low(`)
111.75
113.20
112.75
112.25
111.45
111.10
112.50
113.75
113.10
112.85
113.60
114.95
115.6
116.85
114.6
113.6
112.6
112.35
110.6
110.75
108.95
108.25
107.35
107.65
Low(`)
106.7
107.6
106.8
107.4
105.8
105.55
105.55
107.25
Day Low
Close(`)
in Rs.
0.00
0.10
1.50
0.30
0.90
0.40
0.20
0.25
0.70
0.15
0.10
0.15
0.05
0.05
1.80
1.25
1.45
0.65
2.25
0.05
1.55
1.25
1.45
0.15
113.15
113.25
113.00
112.50
111.65
112.45
113.60
115.10
113.15
113.55
114.85
115.85
116.95
117
114.85
114.1
113.4
112.95
110.75
110.85
109.25
109.2
107.6
108.6
Day Low
Close(`)
in Rs.
1.50
0.05
0.70
0.20
1.45
0.90
1.20
0.00
107.7
107.75
107.8
107.45
106.25
106.6
105.65
107.4
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Traded
Quantity Value (`
6245000
105000
3490000
3590000
3390000
3910000
4790000
495000
5825000
4335000
8470000
8110000
10320000
380000
8615000
10200000
11420000
11700000
15480000
430000
20730000
22310000
26185000
58035000
7015.36
118.92
3954.62
4042.24
3791.4
4372.71
5413.43
569.06
6619.19
4906.09
9700.78
9370.49
12034
444.29
9947.49
11644.33
12959.64
13208.68
17286.92
476.56
22711.56
24257.3
28264.06
62888.24
Traded
Traded
Quantity Value (`
78805000
1255000
67645000
70655000
73790000
84285000
70190000
90000
84551.78
1351.98
72659.42
76151.85
78603.55
89510.54
74418.06
96.61
Date
Day
High in
Rs.
Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantit
y
Traded
Value
(` Lacs)
Date
1-Jan-13
2-Jan-13
3-Jan-13
4-Jan-13
5-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
19-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13

Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
114.65
115.10
119.00
116.20
115.35
115.00
115.30
114.40
115.55
116.30
116.60
116.65
113.50
113.4
113.25
112.3
112.1
111.75
111.65
112.95
113.25
112.05
111.9
112
111.85
113.1
114.85
118.00
119.70
116.80
115.35
115.00
115.40
116.10
116.55
117.10
116.65
116.65
113.80
113.4
113.3
112.6
112.1
112.15
111.65
113.7
113.25
112.05
111.9
112
113
113.85
Day
High in
0.20
2.90
0.70
0.60
0.00
0.00
0.10
1.70
1.00
0.80
0.05
0.00
0.30
0.00
0.05
0.30
0.00
0.40
0.00
0.75
0.00
0.00
0.00
0.00
1.15
0.75
Low(`)
114.65
115.00
116.15
114.90
115.35
114.05
114.55
114.40
115.55
116.30
116.60
113.65
112.45
112.9
112.3
111.95
112.1
111.05
111.65
112.7
113
111.95
111.9
110.7
111.85
112.9
Day Low
in Rs.
0.00
0.10
2.85
1.30
0.00
0.95
0.75
0.00
0.00
0.00
0.00
3.00
1.05
0.50
0.95
0.35
0.00
0.70
0.00
0.25
0.25
0.10
0.00
1.30
0.00
0.20
Close(`)
114.80
117.35
118.10
115.35
115.35
114.25
115.00
115.80
116.35
117.00
116.60
114.10
113.15
113.2
112.85
112.1
112.1
111.65
111.65
113.2
113.15
112
111.9
111.25
112.45
113.2
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded Traded
Quantit Value
15000
145000
65000
80000
5000
150000
35000
115000
55000
80000
25000
185000
100000
30000
50000
130000
0
50000
5000
45000
10000
15000
5000
145000
40000
100000
17.22
168.6
76.91
92.58
5.77
171.75
40.24
132.39
63.96
93.52
29.16
213.13
113.13
33.97
56.42
145.76
0
55.83
5.58
50.93
11.31
16.8
5.6
161.4
44.97
113.36
Date
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
23-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13
Date
1-Mar-13
2-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
9-Mar-13

Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
May-13
Apr-13
Apr-13
May-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
112.15
113.95
114.10
113.35
112.70
112.35
113.50
114.4
114.6
114.6
114.50
115.8
117.55
117.7
116.95
115.55
114.8
113.8
114
112.05
111.15
110.8
109.85
109.35
114.00
113.95
114.50
113.35
112.75
113.20
114.45
116.1
114.95
115.3
115.80
116.65
118.65
117.8
117.2
115.6
115.5
114.3
114
112.05
111.6
110.8
110.25
110.45

Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
May-13
109.65
109.15
109
108.95
108.8
107.8
108.15
108.7
109.65
109.25
109.3
109.65
108.8
108.55
108.3
108.75
Day
High in
1.85
0.00
0.40
0.00
0.05
0.85
0.95
1.70
0.35
0.70
1.30
0.85
1.10
0.10
0.25
0.05
0.70
0.50
0.00
0.00
0.45
0.00
0.40
1.10
Day
High in
0.00
0.10
0.30
0.70
0.00
0.75
0.15
0.05
Low(`)
112.15
113.90
113.50
113.05
112.30
112.35
113.50
114.4
113.9
114.5
114.50
115.75
117.5
117.7
115.55
114.6
113.6
113.25
111.75
111.95
110.4
109.7
108.8
109.05
Low(`)
108.2
109.15
108.35
108.95
107.4
107.2
107.15
108.7
Day Low
in Rs.
0.00
0.05
0.60
0.30
0.40
0.00
0.00
0.00
0.70
0.10
0.00
0.05
0.05
0.00
1.40
0.95
1.20
0.55
2.25
0.10
0.75
1.10
1.05
0.30
Day Low
in Rs.
1.45
0.00
0.65
0.00
1.40
0.60
1.00
0.00
Close(`)
113.85
113.9
113.65
113.25
112.45
113
114.2
115.8
114.1
114.8
115.50
116.35
118.55
117.75
115.7
115.05
114.25
113.9
112
112
110.7
110.55
109.05
110
Close(`)
109.15
109.2
109.25
109
107.85
108.15
107.3
108.7
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded Traded
Quantit Value
140000
158.31
45000
51.26
210000
239.23
25000
28.31
160000
180.05
75000
84.59
160000
182.24
115000
132.39
150000
171.64
220000
252.2
170000
195.83
275000
319.44
460000
544.21
20000
23.55
360000
419.05
420000
483.44
575000
658.36
485000
552.32
670000
753.75
10000
11.2
1430000 1587.01
910000 1002.79
1835000 2007.96
3450000 3786.77
Traded Traded
Quantit Value
4475000
110000
4320000
4650000
4545000
6255000
4805000
15000
4871.41
120.12
4703.86
5080.22
4909.75
6742.65
5171.71
16.31
Date
Exp
Date
Open(`) High(`)
Day
High
in Rs.
Low(`)
Day Low
in Rs. Close(`) UOM
Traded Traded
Quantit Value
(` Lacs)
y
Exp Date
Open(`) High(`)
Day
High in
Low(`)
Day Low
Close(`)
in Rs.
UOM
Traded Traded
Quantit Value
(` Lacs)
Date
Exp
Date
Open(`) High(`)
Day
High in
Low(`)
Day Low
Close(`)
in Rs.
UOM
Traded Traded
Quantit Value
(` Lacs)
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
113.15
114.30
115.20
114.05
113.35
113.00
114.50
114.60
114.70
115.20
114.05
113.65
113.70
115.20
1.45
0.40
0.00
0.00
0.30
0.70
0.70
113.15
114.30
114.50
114.00
113.35
113.00
114.30
0.00
0.00
0.70
0.05
0.00
0.00
0.20
113.9
114.5
114.85
114.05
113.5
113.25
114.45
KGS
KGS
KGS
KGS
KGS
KGS
KGS
10000
10000
10000
10000
10000
40000
145000
11.39
11.45
11.49
11.4
11.35
45.29
165.99
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
23-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13
May-13
Apr-13
May-13
May-13
Apr-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
115.35
113.8
115.50
116.85
116.5
118.6
117.65
116.2
114.7
114.45
114.95
112.95
112.3
112.05
111.05
110.6
115.7
114.3
116.35
117.4
118.3
118.6
117.75
116.2
115.45
115.35
115
113.1
112.5
112.05
111.15
111.6
0.35
0.50
0.85
0.55
1.80
0.00
0.10
0.00
0.75
0.90
0.05
0.15
0.20
0.00
0.10
1.00
115.1
113.75
115.50
116.45
116.5
118.6
116.5
115.7
114.55
114.3
113.2
112.95
111.65
110.95
110.2
110.2
0.25
0.05
0.00
0.40
0.00
0.00
1.15
0.50
0.15
0.15
1.75
0.00
0.65
1.10
0.85
0.40
115.35
114.05
116.05
117.15
117.8
118.6
117.05
115.9
115
115.05
113.55
113
111.9
111.35
110.2
111.35
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
90000
115000
105000
175000
450000
10000
255000
115000
20000
115000
115000
30000
135000
130000
360000
410000
103.84
131.04
121.74
204.67
528.71
11.86
299.29
133.28
23
132.12
130.89
33.9
151.48
144.76
397.74
455.32
Date
1-Mar-13
2-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
9-Mar-13
Exp
Date
May-13
May-13
May-13
May-13
May-13
May-13
May-13
Jun-13
Open(`) High(`)
110.6
110.5
110.05
110.65
109.8
109.05
109.55
109.95
110.65
110.5
110.6
110.95
110
109.85
109.55
109.95
Day
High in
0.05
0.00
0.55
0.30
0.20
0.80
0.00
0.00
Low(`)
109.8
110.5
109.7
110.45
108.9
108.65
108.6
109.95
Day Low
Close(`)
in Rs.
0.80
0.00
0.35
0.20
0.90
0.40
0.95
0.00
110.05
110.5
110.4
110.85
109.1
109.45
108.9
109.95
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded Traded
Quantit Value
115000
5000
335000
135000
190000
120000
75000
0
126.67
5.53
369
149.68
207.78
130.99
81.81
0
Date
Exp
Date
Open(`) High(`)
Day
High
in Rs.
Low(`)
Day Low
in Rs. Close(`) UOM
Traded Traded
Quantit Value
(` Lacs)
y
Date
Exp
Date
Open(`) High(`)
Day
High
in Rs.
Low(`)
Day Low
in Rs. Close(`) UOM
Traded Traded
Quantit Value
(` Lacs)
y
Gold Lot Size - 1 KG (1000g)

Date
Date
1-Jan-13
Exp
Date
Open(`) High(`)
Exp Date Open(`)

Apr-13
31315
High(`)
31414
Day
High in
Rs.
Low(`)
Day Low
Close(`)
in Rs.
UOM
Traded
Quantity
Day High
in Rs.
Low(`)
Day Low
Close(`)
in Rs.
UOM
Traded
Quantity
99
31303
12
31385 GRMS
Traded
Value
(` Lacs)
Traded
Value
(` Lacs)
607000 19041.6
2-Jan-13
3-Jan-13
4-Jan-13
5-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
19-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
Date
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
31300
31668
31355
31444
31652
31508
31435
31380
31523
31467
31484
31424
31582
31480
31333
31255
31306
31306
31411
31234
31051
30910
30901
30815
30840
Exp Date Open(`)

Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
30618
30589
30609
30609
30598
30598
30790
31435
30829
30581
30602
31706
31744
31421
31501
31652
31548
31550
31588
31602
31476
31507
31561
31599
31508
31395
31310
31499
31420
31434
31284
31060
30963
30923
30927
30910
High(`)
30810
30606
30799
30799
30767
30767
30841
31550
30835
30627
30637
406
76
66
57
0
40
115
208
79
9
23
137
17
28
62
55
193
114
23
50
9
53
22
112
70
Day High
in Rs.
192
17
190
190
169
169
51
115
6
46
35
31279
31485
31221
31444
31412
31425
31400
31352
31421
31444
31392
31408
31481
31190
31273
31241
31275
31300
31240
31004
30821
30830
30760
30621
30536
Low(`)
30547
30510
30487
30487
30565
30565
30725
31400
30583
30516
30510
21
183
134
0
240
83
35
28
102
23
92
16
101
290
60
14
31
6
171
230
230
80
141
194
304
31612
31493
31388
31477
31436
31525
31419
31574
31434
31454
31407
31552
31534
31421
31293
31297
31351
31372
31275
31026
30893
30882
30771
30862
30580
Day Low
Close(`)
in Rs.
71
79
122
122
33
33
65
35
246
65
92
30599
30598
30780
30780
30711
30711
30795
31419
30640
30573
30554
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
UOM
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
5308000
2150000
3200000
235000
2141000
1792000
2567000
2545000
3277000
247000
2088000
2878000
2902000
5539000
3196000
375000
8826000
4117000
3697000
6738000
6036000
7874000
10468000
20589000
30340000
Traded
Quantity
42001000
1998000
31403000
31403000
30898000
30898000
26019000
2567000
35680000
33982000
26457000
167563
67983.6
100197
7395.88
67493.4
56421.9
80811
80064.2
103260
7771.94
65651.6
90717.5
91527.9
173622
100132
11732.7
276635
129144
115860
209752
186626
243251
322670
634033
931721
Traded
Value
(` Lacs)
1287064
61114.6
961549
961549
947262
947262
801054
80811
1095226
1039007
808789
Date
Date
1-Jan-13
Exp
Date
Open(`) High(`)
Exp Date Open(`)

Jun-13
31740
High(`)
31783
Day
High in
Rs.
Low(`)
Day Low
in Rs. Close(`) UOM
Day High
in Rs.
Day Low
in Rs.
43
Low(`)
31723
17
Close(`)
UOM
31760 GRMS
Traded
Quantity
Traded
Value
(` Lacs)
Traded
Traded
Value (`
Quantity
Lacs)
49000
1555.95
2-Jan-13
3-Jan-13
4-Jan-13
5-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
19-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
Date
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
31677
32084
31800
31896
31967
31920
31913
31801
31935
31889
31923
31825
31982
31906
31731
31670
31728
31738
31818
31671
31445
31315
31315
31223
31237
Exp Date Open(`)

Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
31065
31156
30980
30980
31055
31055
31250
31913
31259
31016
31073
32090
32133
31818
31947
32029
31960
31955
31989
32000
31890
31925
31955
31984
31906
31802
31720
31850
31824
31839
31701
31445
31369
31330
31330
31329
High(`)
31270
31157
31250
31250
31200
31200
31280
31955
31279
31095
31100
413
49
18
51
62
40
42
188
65
1
2
130
2
0
71
50
122
86
21
30
0
54
15
107
92
Day High
in Rs.
205
1
270
270
145
145
30
42
20
79
27
31668
31900
31660
31863
31851
31850
31817
31770
31836
31877
31801
31825
31894
31620
31700
31670
31680
31738
31671
31425
31241
31246
31183
31030
31000
Low(`)
31005
31030
30941
30941
31010
31010
31174
31817
31050
30989
30970
9
184
140
33
116
70
96
31
99
12
122
0
88
286
31
0
48
0
147
246
204
69
132
193
237
Day Low
in Rs.
60
126
39
39
45
45
76
96
209
27
103
32015
31917
31772
31899
31892
31936
31844
31974
31851
31886
31819
31953
31923
31831
31720
31714
31771
31785
31691
31436
31322
31305
31195
31284
31043
Close(`)
31077
31063
31224
31224
31152
31152
31235
31844
31097
31030
31013
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
UOM
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
231000
64000
250000
51000
94000
90000
106000
164000
118000
7000
126000
115000
148000
209000
160000
29000
206000
102000
117000
357000
253000
230000
261000
875000
1022000
7384.35
2049
7928.12
1626.98
3008.42
2870.97
3376.77
5224.61
3766.42
223.2
4014.79
3671.03
4729.61
6642.8
5080.48
919.53
6539.06
3245.97
3711.19
11265.27
7927.64
7198.52
8158.86
27314.77
31853.42
Traded
Traded
Value (`
Quantity
Lacs)
980000 30481.87
106000
3293.41
782000 24283.44
782000 24283.44
767000 23856.59
767000 23856.59
600000 18739.92
106000
3376.77
956000 29774.17
939000 29145.97
687000 21316.35
Date
Date
1-Jan-13
Exp
Date
Open(`) High(`)
Exp Date Open(`)

Aug-13
32067
High(`)
32131
Day
High in
Rs.
Low(`)
Day Low
in Rs. Close(`) UOM
Traded
Traded
Value
Quantity (` Lacs)
Day High
in Rs.
Day Low
in Rs.
Traded
Quantity
64
Low(`)
32067
Close(`)
UOM
32098 GRMS
Traded
Value
(` Lacs)
7000
224.68
2-Jan-13
3-Jan-13
4-Jan-13
5-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
19-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
Date
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
32050
32529
32150
32270
32325
32270
32229
32190
32291
32234
32279
32280
32320
32125
32115
32038
32124
32800
32174
32059
31810
31714
31713
31655
31630
Exp Date Open(`)

Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
31551
31481
31432
31432
31450
31450
31635
32229
31670
31451
31444
32468
32529
32212
32270
32379
32273
32300
32360
32360
32234
32280
32298
32320
32190
32149
32072
32214
32800
32190
32059
31825
31739
31713
31683
31708
High(`)
31648
31484
31626
31626
31599
31599
31668
32300
31687
31479
31483
418
0
62
0
54
3
71
170
69
0
1
18
0
65
34
34
90
0
16
0
15
25
0
28
78
Day High
in Rs.
97
3
194
194
149
149
33
71
17
28
39
32050
32264
32050
32270
32200
32220
32181
32172
32181
32234
32160
32266
32263
31990
32057
32038
32066
32116
32036
31816
31664
31646
31583
31410
31425
Low(`)
31438
31466
31345
31345
31440
31440
31598
32181
31470
31410
31398
0
265
100
0
125
50
48
18
110
0
119
14
57
135
58
0
58
684
138
243
146
68
130
245
205
Day Low
in Rs.
113
15
87
87
10
10
37
48
200
41
46
32414
32417
32151
32270
32309
32246
32213
32345
32237
32234
32202
32285
32291
32182
32093
32060
32135
32226
32082
31866
31726
31678
31658
31652
31460
Close(`)
31492
31475
31556
31556
31558
31558
31639
32213
31507
31446
31446
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
UOM
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
53000
8000
33000
1000
8000
6000
18000
28000
25000
1000
16000
7000
5000
62000
12000
4000
34000
9000
17000
37000
23000
15000
33000
111000
69000
Traded
Quantity
36000
4000
29000
29000
74000
74000
13000
18000
34000
130000
22000
1713.79
259.33
1060.68
32.27
258.48
193.47
580.28
903.13
807.36
32.23
515.48
226
161.46
1989.57
385.17
128.24
1092.17
290.03
545.74
1182.47
730.21
475.35
1044.57
3507.84
2178.31
Traded
Value
(` Lacs)
1134.95
125.9
913.09
913.09
2326.93
2326.93
411.36
580.28
1073.05
4091.31
691.47
Lot Size - 1 KG (1000g)
Date
Date
Exp
Date
Open(`) High(`)
Exp Date Open(`)
High(`)
Day
High
in Rs.
Day High
in Rs.
Low(`)
Low(`)
Day Low
in Rs. Close(`) UOM
Traded Traded
Quantit Value
(` Lacs)
y
Day Low
Close(`)
in Rs.
Traded
Quantity
UOM
Traded
Value
(` Lacs)
Date
Date
Date
Exp Date Open(`)
High(`)
Day High
in Rs.
Low(`)
Day Low
Close(`)
in Rs.
UOM
Traded
Quantity
Traded
Value
(` Lacs)
6-Feb-13
7-Feb-13
8-Feb-13
Oct-13
Oct-13
Oct-13
31850
31850
32025
31980
31980
32025
130
130
0
31813
31813
31992
37
37
33
31885 GRMS
31885 GRMS
32000 GRMS
7000
7000
4000
223.2
223.2
128
11-Feb-13
12-Feb-13
13-Feb-13
Oct-13
Oct-13
Oct-13
31936
31820
31863
31936
31820
31863
0
0
0
31860
31813
31825
76
7
38
31909 GRMS
31817 GRMS
31846 GRMS
3000
2000
3000
95.73
63.63
95.54
Date
Exp
Date
Exp Date
Open(`) High(`)
Open(`)
High(`)
Day
High
in Rs.
Day High
in Rs.
Low(`)
Low(`)
Day Low
in Rs. Close(`) UOM
Day Low
in Rs.
Close(`)
UOM
Traded Traded
Quantit Value
(` Lacs)
y
Traded
Quantity
Traded
Value
(` Lacs)
Date
Date
Exp
Date
Exp Date
Open(`)
Open(`)
Exp Date
Open(`)
High(`)
Day High
in Rs.
Low(`)
Day Low
in Rs.
Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date
Open(`)
High(`)
High(`)
Day
High
in Rs.
Day High
in Rs.
Low(`)
Low(`)
Day Low
in Rs. Close(`) UOM
Day Low
in Rs.
Close(`)
UOM
Traded Traded
Quantit Value
(` Lacs)
y
Traded
Quantity
Traded
Value
(` Lacs)
High(`)
Day High
in Rs.
Low(`)
Day Low
in Rs.
Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Lot Size - 100g

Date
Exp Date Open(`)
High(`)
Mar-13
31100
31213
1-Jan-13
Mar-13
31156
31425
2-Jan-13
Mar-13
31391
31480
3-Jan-13
Mar-13
31241
31241
4-Jan-13
Mar-13
31140
31200
5-Jan-13
Mar-13
31210
31339
7-Jan-13
Mar-13
31222
31272
8-Jan-13
Mar-13
31210
31280
9-Jan-13
Mar-13
31132
31310
10-Jan-13
Mar-13
31281
31300
11-Jan-13
Mar-13
31130
31194
12-Jan-13
Mar-13
31194
31232
14-Jan-13
Mar-13
31130
31244
15-Jan-13
Mar-13
31250
31291
16-Jan-13
Mar-13
31200
31215
17-Jan-13
Mar-13
31088
31094
18-Jan-13
Mar-13
30980
30997
19-Jan-13
Mar-13
30965
31140
21-Jan-13
Mar-13
31092
31139
22-Jan-13
Mar-13
31111
31155
23-Jan-13
Mar-13
31000
31040
24-Jan-13
Mar-13
30800
30835
25-Jan-13
Mar-13
30682
30738
28-Jan-13
Mar-13
30674
30699
29-Jan-13
Mar-13
30580
30650
30-Jan-13
Mar-13
30610
30650
31-Jan-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
31078
31177
113
22
31081
31353
269
75
31248
31258
89
143
30933
31097
0
308
31140
31196
60
0
31149
31163
129
61
31160
31252
50
62
31132
31161
70
78
31091
31295
178
41
31140
31158
19
141
31130
31171
64
0
31090
31124
38
104
31121
31231
114
9
31185
31232
41
65
30927
31122
15
273
30961
30998
6
127
30964
30986
17
16
30965
31093
175
0
31050
31092
47
42
30990
31017
44
121
30786
30800
40
214
30601
30664
35
199
30572
30623
56
110
30546
30552
25
128
30402
30602
70
178
30260
30308
40
350
Date
Exp Date Open(`)
High(`)
Mar-13
31210
31280
1-Feb-13
Mar-13
30530
30550
2-Feb-13
Mar-13
30470
30580
4-Feb-13
Mar-13
30351
30495
5-Feb-13
Mar-13
30456
30566
6-Feb-13
Mar-13
30305
30510
7-Feb-13
Mar-13
30320
30325
8-Feb-13
Mar-13
30335
30488
9-Feb-13
Mar-13
30537
30560
11-Feb-13
Mar-13
30320
30347
12-Feb-13
Mar-13
30322
30360
13-Feb-13
Mar-13
30265
30310
14-Feb-13
Mar-13
30151
30160
15-Feb-13
Mar-13
29845
29880
16-Feb-13
Mar-13
29890
29950
18-Feb-13
Mar-13
29859
29893
19-Feb-13
Mar-13
29699
29699
20-Feb-13
Mar-13
29205
29430
21-Feb-13
Mar-13
29379
29479
22-Feb-13
Mar-13
29198
29287
23-Feb-13
Mar-13
29325
29360
25-Feb-13
Mar-13
29325
29840
26-Feb-13
Mar-13
29721
29721
27-Feb-13
28-Feb-13
Mar-13
29420
29597
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
31132
31161
70
78
30450
30505
20
80
30359
30507
110
111
30313
30448
144
38
30321
30354
110
135
30241
30494
205
64
30252
30319
5
68
30260
30297
153
75
30323
30360
23
214
30250
30295
27
70
30222
30259
38
100
30155
30164
45
110
29747
29841
9
404
29845
29873
35
0
29821
29841
60
69
29625
29689
34
234
29151
29221
0
548
28862
29400
225
343
29100
29157
100
279
29198
29272
89
0
29165
29307
35
160
29325
29780
515
0
29411
29443
0
310
177
29232
188
29328
UOM
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Traded
Value (`
Quantity
Lacs)
413000
12856.18
874000
27343.43
477000
14946.46
885000
27459.76
82000
2560.52
579000
18094.59
347000
10832.67
558000
17417.65
571000
17804.29
584000
18228.56
85000
2643.85
536000
16700.58
455000
14201.2
833000
26011.04
1307000
40608.37
750000
23268.73
131000
4049.08
1601000
49734.46
729000
22661.81
800000
24861.62
1402000
43309.55
1105000
33909.09
1579000
48390.59
1609000
49207.07
3533000 107949.67
6288000 191551.56
UOM
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
558000
2911000
5767000
4265000
5718000
4498000
565000
6570000
4249000
3751000
3372000
3666000
5282000
294000
2165000
3423000
5572000
6649000
3451000
378000
2590000
4479000
3857000
5091000
Traded
Value (`
Lacs)
17417.65
88806.55
175799.51
129671.58
174146.08
136543.21
17112.71
199357.75
129278.71
113673.85
102155.28
110868.17
158336.03
8778.9
64681.02
101933.34
163842.98
193832.64
100949.51
11053.89
75784.22
132180.63
114079.78
149934.38
Lot Size - 100g

Date
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
19-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
Exp Date
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Open(`)
31500
31534
31515
31490
31538
31481
31510
31442
31591
31515
31331
31280
31301
31349
31419
31255
31099
30935
30934
30819
30848
High(`)
31750
31540
31550
31599
31620
31498
31549
31574
31619
31517
31404
31390
31488
31434
31445
31325
31099
30980
30939
30940
30930
Date
Exp Date Open(`)
High(`)
Apr-13
31515
31550
1-Feb-13
Apr-13
30839
30853
2-Feb-13
Apr-13
30747
30896
4-Feb-13
Apr-13
30595
30787
5-Feb-13
Apr-13
30777
30840
6-Feb-13
Apr-13
30601
30807
7-Feb-13
Apr-13
30641
30647
8-Feb-13
Apr-13
30635
30818
9-Feb-13
Apr-13
30830
30850
11-Feb-13
Apr-13
30638
30644
12-Feb-13
Apr-13
30624
30650
13-Feb-13
Apr-13
30602
30625
14-Feb-13
Apr-13
30465
30465
15-Feb-13
Apr-13
30195
30207
16-Feb-13
Apr-13
30210
30287
18-Feb-13
Apr-13
30201
30235
19-Feb-13
Apr-13
30055
30055
20-Feb-13
Apr-13
29550
29783
21-Feb-13
Apr-13
29704
29800
22-Feb-13
Apr-13
29548
29627
23-Feb-13
Apr-13
29627
29690
25-Feb-13
Apr-13
29637
30143
26-Feb-13
Apr-13
30052
30052
27-Feb-13
28-Feb-13
Apr-13
29758
29945
Day High
in Rs. Low(`)
250
6
35
109
82
17
39
132
28
2
73
110
187
85
26
70
0
45
5
121
82
31440
31441
31422
31375
31447
31465
31420
31433
31503
31221
31280
31270
31290
31340
31260
31025
30840
30848
30780
30646
30555
Day Low
in Rs. Close(`)
60
93
93
115
91
16
90
9
88
294
51
10
11
9
159
230
259
87
154
173
293
31456
31516
31441
31584
31464
31476
31432
31558
31549
31435
31321
31317
31370
31386
31289
31044
30912
30898
30792
30878
30600
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
31422
31441
35
93
30742
30807
14
97
30633
30810
149
114
30588
30726
192
7
30574
30618
63
203
30510
30793
206
91
30569
30615
6
72
30564
30618
183
71
30606
30658
20
224
30532
30589
6
106
30530
30571
26
94
30468
30478
23
134
30040
30166
0
425
30186
30202
12
9
30162
30190
77
48
29975
30062
34
226
29515
29588
0
540
29264
29751
233
286
29445
29497
96
259
29548
29610
79
0
29500
29621
63
127
29622
30091
506
15
29711
29740
0
341
187
29532
226
29590
UOM
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
UOM
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
Traded
Value
(` Lacs)
40000
29000
73000
87000
225000
28000
72000
107000
82000
354000
111000
52000
492000
291000
202000
420000
328000
453000
661000
1293000
2072000
1252.64
900.7
2295.66
2722.12
7079.83
891.05
2274.96
3374.18
2581.65
11086.72
3476.65
1640.32
15412.66
9136.8
6317
13094.76
10149.63
14000.96
20398.15
39822.47
63684.13
Traded
Quantity
73000
1307000
2851000
2010000
3087000
1939000
178000
2374000
2155000
1922000
1785000
2222000
3116000
276000
1530000
2284000
4160000
5559000
3247000
384000
3662000
7666000
5589000
8658000
Traded
Value
(` Lacs)
2295.66
40246.55
87746.87
61644.77
94823.71
59404.19
5448
72768.66
66179.87
58813.95
54598.43
67881.32
94401.26
8337.52
46234.65
68806.86
123819.2
164025
96101.98
11369.7
108341
228655
166978
257315
Lot Size - 100g

Date
Date
Exp Date Open(`)
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
2-Feb-13
4-Feb-13
5-Feb-13
May-13
May-13
May-13
31100
30949
30133
31100
31108
30990
0
159
857
30987
30870
30133
113
79
0
31042 GRMS
31034 GRMS
30941 GRMS
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
23-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
31050
30850
30889
30846
30800
30390
30562
30504
30331
29750
29994
29810
29860
29920
30290
30019
31087
30898
30900
30880
30800
30486
30562
30511
30331
30050
30080
29915
29959
30425
30290
30254
37
48
11
34
0
96
0
7
0
300
86
105
99
505
0
235
30870
30800
30801
30735
30300
30200
30441
30268
29795
29532
29732
29810
29790
29920
30031
29842
180
50
88
111
500
190
121
236
536
218
262
0
70
0
259
177
30903
30845
30835
30742
30416
30462
30467
30334
29869
30027
29790
29901
29907
30373
30048
29895
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
26000
47000
36000
816.32
1450.76
1120.35
50000 1553.88
39000 1193.74
37000 1141.56
47000 1441.96
226000 6915.28
43000 1294.58
101000 3078.47
148000 4483.67
325000 9764.61
429000 12758.29
228000 6809.79
30000
893.55
278000 8300.51
418000 12610.4
335000 10101.2
593000 17795.7
Date
Date
Exp Date Open(`)
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Value
Traded
Quantity (` Lacs)
UOM
Traded
Value
Traded
Quantity (` Lacs)
Date
Date
Exp Date Open(`)
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Value
Traded
Quantity (` Lacs)
UOM
Traded
Value
Traded
Quantity (` Lacs)
Date
Date
Exp Date Open(`)
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Value
Traded
Quantity (` Lacs)
UOM
Traded
Value
Traded
Quantity (` Lacs)
Lot Size - 8g
Date
Exp Date Open(`)
High(`)
Feb-13
24305
24422
1-Feb-13
Feb-13
24308
24320
2-Feb-13
Feb-13
24311
24415
4-Feb-13
Feb-13
24405
24455
5-Feb-13
Feb-13
24323
24399
6-Feb-13
Feb-13
24376
24470
7-Feb-13
Feb-13
24420
24445
8-Feb-13
Feb-13
24981
24996
9-Feb-13
Feb-13
24420
24450
11-Feb-13
Feb-13
24300
24314
12-Feb-13
Feb-13
24311
24320
13-Feb-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
24251
24306
117
54
24263
24316
12
45
24241
24399
104
70
24291
24321
50
114
24294
24371
76
29
24320
24420
94
56
24372
24407
25
48
24901
24911
15
80
24296
24322
30
124
24255
24279
14
45
24250
24260
9
61
UOM
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Lot Size - 8g
Traded
Quantity
92000
7000
74000
75000
54000
81000
39000
40000
55000
41000
38000
Traded
Value (`
Lacs)
2783.96
222.58
2241.41
2297.7
1643.16
2479.25
1186.72
1258.73
1687.41
1237.3
1164.07
Date
Exp Date Open(`)
High(`)
Mar-13
24525
24680
1-Feb-13
Mar-13
24515
24585
2-Feb-13
Mar-13
24501
24650
4-Feb-13
Mar-13
24637
24678
5-Feb-13
Mar-13
24520
24633
6-Feb-13
Mar-13
24610
24715
7-Feb-13
Mar-13
24685
24700
8-Feb-13
Mar-13
25209
25276
9-Feb-13
Mar-13
24664
24692
11-Feb-13
Mar-13
24561
24591
12-Feb-13
Mar-13
24575
24578
13-Feb-13
Day High
in Rs. Low(`)
24400
155
24500
70
24450
149
24525
41
24519
113
24555
105
24620
15
25185
67
24525
28
24494
30
24490
3
ot Size - 8g
Day Low
in Rs. Close(`)
24553
125
24559
15
24638
51
24543
112
24601
1
24657
55
24650
65
25201
24
24566
139
24527
67
24511
85
UOM
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
GRMS
Traded
Quantity
20000
4000
24000
21000
15000
24000
12000
3000
19000
16000
10000
Traded
Value (`
Lacs)
607.13
112.45
741.14
653.87
449.48
752.33
357.6
110.26
573.6
502.32
301.89
Date
Exp Date Open(`)
Apr-13
24539
1-Feb-13
Apr-13
24718
2-Feb-13
Apr-13
24779
4-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
Apr-13
Apr-13
Apr-13
24741
24731
24879
11-Feb-13
12-Feb-13
13-Feb-13
Apr-13
Apr-13
Apr-13
24880
24811
24790
Lot Size - 8g
Day High
Day Low
High(`)
in Rs. Low(`)
in Rs. Close(`)
24895
24539
24771
356
0
24795
24718
24754
77
0
24845
24660
24816
66
119
UOM
GRMS
GRMS
GRMS
Traded
Traded
Value (`
Quantity
Lacs)
3000
88.89
0
3.47
1000
43.26
24820
24886
24880
79
155
1
24715
24731
24801
26
0
78
24780 GRMS
24831 GRMS
24835 GRMS
1000
2000
1000
33.43
52.12
19.13
24886
24811
24790
6
0
0
24743
24420
24702
137
391
88
24758 GRMS
24726 GRMS
24726 GRMS
2000
4000
1000
67.24
134.19
32.89
Date
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Copper - Lot Size - 1000KG

Date
1-Nov-12
2-Nov-12
3-Nov-12
5-Nov-12
6-Nov-12
7-Nov-12
8-Nov-12
9-Nov-12
10-Nov-12
12-Nov-12
13-Nov-12
14-Nov-12
15-Nov-12
16-Nov-12
17-Nov-12
19-Nov-12
20-Nov-12
21-Nov-12
22-Nov-12
23-Nov-12
24-Nov-12
25-Nov-12
27-Nov-12
28-Nov-12
29-Nov-12
30-Nov-12
Date
1-Dec-12
3-Dec-12
4-Dec-12
5-Dec-12
6-Dec-12
7-Dec-12
8-Dec-12
9-Dec-12
10-Dec-12
11-Dec-12
12-Dec-12
13-Dec-12
14-Dec-12
15-Dec-12
17-Dec-12
18-Dec-12
19-Dec-12
20-Dec-12
21-Dec-12
22-Dec-12
24-Dec-12
26-Dec-12
27-Dec-12
28-Dec-12
29-Dec-12
31-Dec-12

Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
426.50
429.20
422.25
423.00
427.50
428.20
423.00
424.50
422.45
422.90
427.10
427.00
427.25
428.00
427.95
428.35
432.60
432.45
431.60
431.70
436.00
436.30
438.8
437.8
437.4
438.65
430.95
429.45
423.75
427.30
429.80
430.95
424.20
426.00
423.05
428.30
427.70
429.50
428.10
428.80
428.35
434.10
435.35
433.15
434.00
436.65
437.45
439.25
440.75
438.75
441.15
442

Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
441.45
441.70
444.70
446.55
446.15
440.95
443.90
444.80
448.20
448.20
445.80
446.55
444.60
445.65
446.00
447.40
446.10
439.05
433.60
438.40
438.85
437.05
439.25
441.40
439.45
440.00
441.45
445.10
447.70
447.65
446.30
445.00
444.75
450.45
448.35
448.35
448.15
446.55
447.25
445.85
448.95
449.15
446.10
439.20
439.70
438.80
439.35
440.00
441.35
441.90
439.95
444.20
Day High
in Rs.
4.45
0.25
1.50
4.30
2.30
2.75
1.20
1.50
0.60
5.40
0.60
2.50
0.85
0.80
0.40
5.75
2.75
0.70
2.40
4.95
1.45
2.95
1.95
0.95
3.75
3.35
24
Day High
in Rs.
0.00
3.40
3.00
1.10
0.15
4.05
0.85
5.65
0.15
0.15
2.35
0.00
2.65
0.20
2.95
1.75
0.00
0.15
6.10
0.40
0.50
2.95
2.10
0.50
0.50
4.20
17
Low(`)
Day Low in
Close(`)
Rs.
0.00
7.05
0.00
1.95
1.60
8.20
2.85
4.95
0.00
0.70
3.00
1.25
2.15
2.40
0.40
0.30
1.05
3.35
0.00
0.65
0.00
0.20
2.50
3.10
2.30
1.20
426.50
422.15
422.25
421.05
425.90
420.00
420.15
419.55
422.45
422.20
424.10
425.75
425.10
425.60
427.55
428.05
431.55
429.10
431.60
431.05
436.00
436.10
436.3
434.7
435.1
437.45
429.50
422.40
423.40
426.90
428.25
421.90
423.45
422.55
422.85
428.15
425.25
426.10
426.95
428.00
428.00
432.80
433.40
431.65
432.25
436.35
436.50
439.00
438.05
437.85
439.45
441.65
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
4778000
6972000
446000
6334000
5372000
11008000
5886000
7416000
308000
6485000
1586000
4999000
4974000
5793000
392000
8889000
8631000
9162000
4792000
11813000
831000
12601000
21544000
16730000
46395000
73528000
Traded
Value (`
Lacs)
20502.44
29676.04
1888.29
26866.48
22986.1
46765.88
24867.8
31338.15
1302.3
27634.98
6759.39
21389.88
21224.09
24749.15
1677.38
38339.07
37421.96
39539.56
20747.71
51318.23
3629.37
55213.41
94533.53
73080.25
203289.62
323419.24
Low(`)
Day Low in
Close(`)
Rs.
440.50
441.70
443.60
443.80
439.95
440.15
443.45
444.80
445.30
445.30
444.20
443.10
444.60
445.05
444.75
445.80
438.40
432.15
433.60
437.65
435.10
435.90
438.65
438.20
438.60
439.85
0.95
0.00
1.10
2.75
6.20
0.80
0.45
0.00
2.90
2.90
1.60
3.45
0.00
0.60
1.25
1.60
7.70
6.90
0.00
0.75
3.75
1.15
0.60
3.20
0.85
0.15
9
440.85
444.45
445.70
446.60
440.90
443.40
444.30
448.70
446.15
446.15
447.20
444.15
445.80
445.30
446.90
446.60
439.45
432.95
438.80
438.05
436.30
438.85
440.80
438.80
439.35
443.75
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
2633000
79100000
91965000
88277000
113188000
77823000
2312000
90376000
69344000
69344000
69814000
74785000
55264000
1848000
96029000
80933000
117235000
107919000
82127000
1581000
50403000
53194000
64089000
51765000
1537000
57935000
Traded
Value
(`
11607.53
351004.39
409693.83
393422.85
501700.61
344366.3
10265.35
405333.92
309855.39
309855.39
311708.9
332553.92
246480.18
8232.34
429140.8
362156.05
518228.62
469864.3
358730.93
6928.76
220188.78
232900.4
282114.63
227719.19
6749.21
255868.02
Date
1-Jan-13
2-Jan-13
3-Jan-13
4-Jan-13
5-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
18-Jan-13
19-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
Exp
Date
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Open(`) High(`)
444.00
444.15
450.95
448.80
451.45
450.80
451.45
448.95
447.60
448.35
445.5
445.95
440.75
438.4
439.1
438.6
438.5
436.9
440.1
438.3
438.45
436.35
438.3
438.1
441.4
Day High
Low(`)
in Rs.
444.15
452.40
454.65
452.20
451.65
452.80
452.50
451.25
451.20
448.7
445.9
447.8
441.8
440.75
441.2
438.9
439
440.5
441.05
439.3
440.6
439.8
438.7
442.4
444.9
0.15
8.25
3.70
3.40
0.20
2.00
1.05
2.30
3.60
0.35
0.40
1.85
1.05
2.35
2.10
0.30
0.50
3.60
0.95
1.00
2.15
3.45
0.40
4.30
3.50
442.90
444.15
448.85
447.55
450.45
448.30
448.30
447.10
446.75
445
445.2
440.3
437.85
435.3
438
438.45
436.1
436.9
437.7
436.5
434.5
436.1
435.15
438.1
439.05
19
Date
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
23-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13

Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
439.60
444.05
443.70
444.75
442.35
440.15
441.80
448.95
446.70
443.75
445.35
444.40
444.15
445.85
444.75
443.35
442.65
446.75
451.25
447.40
445.50
446.95
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Feb-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
445.5
445.35
448.2
448.05
442.2
437.85
431.5
430
430.05
429.2
429.9
432.3
428.8
446.15
449.5
448.6
448.05
442.65
438.55
431.9
431.6
430.6
431.15
433.5
432.3
434.25
Day High
in Rs.
4.80
0.10
2.15
0.00
1.00
2.50
4.95
2.30
0.70
1.75
1.60
0.65
4.15
0.40
0.00
0.45
0.70
0.40
1.60
0.55
1.95
3.60
0.00
5.45
17
Day Low
in Rs.
1.10
0.00
2.10
1.25
1.00
2.50
3.15
1.85
0.85
3.35
0.30
5.65
2.90
3.10
1.10
0.15
2.40
0.00
2.40
1.80
3.95
0.25
3.15
0.00
2.35
Close(`)
443.90
450.15
449.40
450.70
451.50
451.00
448.90
447.40
448.80
445.4
445.7
440.5
441.3
439.65
438.4
438.65
436.3
440.2
438.55
437.75
436.6
438.4
437.95
442.1
440.05
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
9408000
118625000
108859000
95149000
2294000
79933000
78086000
92148000
98643000
86363000
2750000
85223000
90449000
121144000
84898000
1859000
47204000
79275000
64390000
73839000
55409000
69098000
90102000
95249000
97926000
Traded
Value
(`
Lacs)
41721.98
531688.17
492061.44
428351.23
10349.15
359475.78
351471.83
413745.69
442868.94
385900.3
12252.13
378327.22
397820.21
530551.88
372986.5
8154.76
206556.04
347965.47
283131.63
323380.02
242315.73
302520.24
393774.88
419552.15
432674.02
Low(`)
Day Low in
Close(`)
Rs.
438.60
443.60
442.35
442.00
439.30
439.45
441.80
447.10
442.65
442.85
443.50
1.00
0.45
1.35
2.75
3.05
0.70
0.00
1.85
4.05
0.90
1.85
1.75
0.50
0.30
6.40
5.45
6.20
4.85
7.00
0.10
1.65
2.55
4.65
0.00
443.75
444.85
447.9
441.65
436.75
431.65
426.65
423
429.95
427.55
427.35
427.65
428.8
UOM
Traded
Quantity
Traded
Value
(`
444.20
443.70
445.05
442.55
439.65
441.40
446.50
447.40
444.00
445.15
444.90
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
105235000
2141000
72940000
65644000
70322000
76958000
84943000
92148000
67947000
53856000
54595000
464180.82
9501.3
324053.53
291106.87
310163.81
339416.3
377478.05
413745.69
302495.29
239263.89
243283.86
445.7
448.35
448.45
442.35
437.35
432.2
429.05
423.55
430.4
429.25
432.75
428.2
431.55
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
48555000
69663000
2582000
76490000
110280000
86874000
113999000
102414000
1059000
22210000
26860000
27716000
79456000
216148.49
311567.03
11572.88
339231.62
484961.25
377746.84
489428.06
437146.35
4555.36
95398.27
115472.6
118972.48
343234.1
w Contract Began - Aug 13

Date
1-Mar-13
2-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
9-Mar-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
Aug-13
439.35
440
438
439.35
439.1
436.7
438
435.8
440.3
440.6
439.55
441.85
439.2
438.25
438.3
435.8
Day High
in Rs.
0.95
0.60
1.55
2.50
0.10
1.55
0.30
0.00
Low(`)
435.1
439.35
436.8
439.15
436.3
435.5
434.65
435.75
Day Low in
Close(`)
Rs.
4.25
0.65
1.20
0.20
2.80
1.20
3.35
0.05
439.35
440.2
439.45
440.25
437.15
437.25
435.5
435.75
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
144000
14000
69000
164000
122000
97000
137000
3000
Traded
Value (`
630.29
61.61
302.34
721.84
534.54
423.66
597.45
13.07
Day trend
445.00
440.00
438.8
438.65
437.8437.4
436.30
436.00
435.00
432.60
432.45
431.70
431.60
430.00
429.20
428.35
428.00
427.95
427.25
427.10
427.00
428.20
427.50
426.50
425.00
Day trend
424.50
423.00
422.25
423.00
422.90
422.45
420.00
415.00
410.00
1
10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26
450.00
448.20
448.20
447.40
446.55
446.15
445.00
446.55
445.80
444.80
443.90
444.70
441.70
441.45
446.00
445.65
446.10
444.60
441.40
440.95
440.00
439.05
438.85
438.40
439.25
440.00
439.45
437.05
435.00
433.60
430.00
425.00
1
10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26
Series1
455.00
451.45 451.45
450.80
450.95
450.00
448.95
448.80
448.35
447.60
445.95
445.5
445.00
444.15
444.00
441.4
440.75
440.00
440.1
439.1
438.6438.5
438.4
Series1
438.3438.45
436.9
438.3438.1
436.35
435.00
430.00
425.00
1
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
455.00
450.00
448.2
448.95
448.05
446.70
445.00
445.5445.35
445.35
444.75
444.05
443.70
442.35
440.00
443.75
442.2
441.80
440.15
439.60
437.85
435.00
Series1
432.3
431.5
430.00
430 430.05 429.9

429.2
428.8
425.00
420.00
415.00
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
441
440
440
439.35
439.35
439.1
439
438
438
438
437
436.7
Series1
Copper - Lot Size - 1000KG

Date
1-Nov-12
2-Nov-12
3-Nov-12
5-Nov-12
6-Nov-12
7-Nov-12
8-Nov-12
9-Nov-12
10-Nov-12
12-Nov-12
13-Nov-12
14-Nov-12
15-Nov-12
16-Nov-12
17-Nov-12
19-Nov-12
20-Nov-12
21-Nov-12
22-Nov-12
23-Nov-12
24-Nov-12
25-Nov-12
27-Nov-12
28-Nov-12
29-Nov-12
30-Nov-12
Date
1-Dec-12
3-Dec-12
4-Dec-12
5-Dec-12
6-Dec-12
7-Dec-12
8-Dec-12
9-Dec-12
10-Dec-12
11-Dec-12
12-Dec-12
13-Dec-12
14-Dec-12
15-Dec-12
17-Dec-12
18-Dec-12
19-Dec-12
20-Dec-12
21-Dec-12
22-Dec-12
24-Dec-12
26-Dec-12
27-Dec-12
28-Dec-12
29-Dec-12
31-Dec-12

Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
431.95
431.20
427.50
426.30
431.90
434.20
427.80
429.00
426.80
426.90
430.95
432.50
431.35
431.60
431.70
432.90
436.00
435.90
436.00
435.20
440.50
440.00
442.75
442.5
441.6
442.8
434.90
433.05
428.00
431.10
433.50
434.65
428.05
435.80
427.00
432.30
431.40
433.20
431.60
432.65
431.95
437.80
439.00
436.90
437.70
440.25
441.05
443.00
444.4
442.5
444.7
445.65

Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
444.75
445.90
448.80
450.40
450.35
445.10
447.75
449.50
452.00
452.00
450.10
449.80
449.50
450.00
450.55
451.95
450.00
442.65
439.30
442.85
443.25
441.45
443.35
445.95
443.00
444.90
444.75
449.00
451.85
451.80
450.60
449.25
449.15
454.80
452.75
452.75
452.50
450.70
451.50
450.00
453.10
453.30
450.00
443.70
443.90
442.90
443.65
444.15
445.80
446.20
444.00
448.15
Day
High in
Rs.
2.95
1.85
0.50
4.80
1.60
0.45
0.25
6.80
0.20
5.40
0.45
0.70
0.25
1.05
0.25
4.90
3.00
1.00
1.70
5.05
0.55
3.00
1.65
0.00
3.10
2.85
Low(`)
431.75
426.35
427.25
425.40
427.90
424.15
424.50
423.95
426.75
426.40
428.40
429.70
429.05
429.65
431.65
432.15
435.30
433.05
435.75
435.00
440.05
440.00
440.3
438.4
438.95
441.1
Day
High in Low(`)
0.00
3.10
3.05
1.40
0.25
4.15
1.40
5.30
0.75
0.75
2.40
0.90
2.00
0.00
2.55
1.35
0.00
1.05
4.60
0.05
0.40
2.70
2.45
0.25
1.00
3.25
444.05
445.25
447.70
448.20
444.25
444.60
447.75
449.45
449.85
449.85
448.75
447.30
449.40
449.45
449.20
450.10
443.00
436.65
439.20
442.00
439.50
440.20
442.80
442.40
443.00
444.20
Day Low
Close(`)
in Rs.
0.20
4.85
0.25
0.90
4.00
10.05
3.30
5.05
0.05
0.50
2.55
2.80
2.30
1.95
0.05
0.75
0.70
2.85
0.25
0.20
0.45
0.00
2.45
4.10
2.65
1.70
433.60
426.70
427.75
430.80
432.75
426.15
427.30
427.05
426.85
432.20
429.45
430.20
430.95
432.25
431.80
436.70
437.20
435.15
436.05
440.05
440.30
442.70
441.85
441.55
443.1
445.2
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Day Low
in Rs. Close(`) UOM
0.70
0.65
1.10
2.20
6.10
0.50
0.00
0.05
2.15
2.15
1.35
2.50
0.10
0.55
1.35
1.85
7.00
6.00
0.10
0.85
3.75
1.25
0.55
3.55
0.00
0.70
444.50
448.45
449.90
450.90
445.25
447.75
448.60
453.15
450.50
450.50
451.65
448.50
450.05
449.65
451.20
450.85
443.90
437.35
443.05
442.40
440.65
443.05
445.00
443.10
443.60
447.70
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded Traded
Quantit Value
y
(` Lacs)
176000
762.37
218000
936.81
29000
123.99
269000 1151.92
170000
734.12
529000 2266.53
214000
912.55
283000 1208.18
7000
29.88
443000 1905.27
38000
163.47
226000
975.45
205000
882.28
179000
771.89
18000
77.72
358000 1557.92
240000 1049.83
300000 1305.93
146000
637.46
300000 1314.84
50000
220.24
419000 1851.65
560000 2477.82
643000
2831.8
1806000 7975.45
2906000 12890.83
Traded
Quantit
167000
4597000
5991000
4495000
5074000
4246000
236000
5330000
3310000
3310000
4216000
4103000
2395000
110000
4061000
3740000
6172000
5822000
4013000
187000
2333000
2624000
2449000
2369000
154000
2985000
Traded
Value
742.31
20575.6
26926.1
20237.3
22707
18981.5
1057.99
24132.3
14937.8
14937.8
19008.7
18422.7
10786.3
494.86
18325.3
16893.7
27555.6
25604.5
17704.6
827.59
10290.7
11601.4
10885.2
10522
682.86
13311.5
Date
Series1
1-Jan-13
2-Jan-13
3-Jan-13
4-Jan-13
5-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
18-Jan-13
19-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
Date
Series1
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
23-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13

Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
448.00
448.85
455.85
453.00
455.00
454.00
455.50
453.10
451.55
452.7
450.15
451
445.15
443.2
443.75
443.7
443.5
442.95
445
443.5
444.75
441.8
443.1
443.5
445.5
448.30
456.10
458.60
456.15
455.65
455.30
456.40
455.30
455.40
453
450.5
452.35
446.5
445.5
446.05
444
444.05
445.55
446.1
444.45
445.85
444.8
443.75
447.1
449.5

Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
444.10
448.80
448.55
449.10
447.35
445.50
446.80
453.10
451.50
448.80
450.70
449.00
448.80
450.50
449.40
448.15
447.65
451.70
455.30
452.45
450.55
452.20
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
450.9
450.9
453.55
453
448
444
438
436.15
435.2
434.65
432.5
436
434.4
451.4
454.6
453.75
453
448.25
445
438
437.85
435.5
436.1
438.25
436.6
438.85
Day
High in
0.30
7.25
2.75
3.15
0.65
1.30
0.90
2.20
3.85
0.30
0.35
1.35
1.35
2.30
2.30
0.30
0.55
2.60
1.10
0.95
1.10
3.00
0.65
3.60
4.00
Day
High in
4.90
0.00
1.95
0.30
0.80
2.15
4.90
2.20
0.95
1.75
1.50
0.50
3.70
0.20
0.00
0.25
1.00
0.00
1.70
0.30
1.45
5.75
0.60
4.45
Low(`)
446.90
448.80
453.00
451.60
454.65
452.10
452.35
451.40
451.25
449.65
449.8
445
442.75
440.5
443
443.6
441.5
442.8
443
441.85
439.85
441.35
440.45
443.3
444
Low(`)
443.60
448.20
447.10
447.00
444.45
444.60
446.80
451.40
448.00
448.05
448.95
449.25
450.25
453.2
447.5
442.85
438
433.05
429.6
434.95
432.55
432.3
432.7
434
Day Low
Close(`)
in Rs.
1.10
0.05
2.85
1.40
0.35
1.90
3.15
1.70
0.30
3.05
0.35
6.00
2.40
2.70
0.75
0.10
2.00
0.15
2.00
1.65
4.90
0.45
2.65
0.20
1.50
448.00
453.95
453.45
454.65
455.45
454.95
453.00
451.70
453.15
450.05
450.25
445.25
446
444.6
443.5
443.85
441.65
445.3
443.85
442.85
441.85
443.55
443.1
446.9
444.9
Day Low
Close(`)
in Rs.
0.50
0.60
1.45
2.10
2.90
0.90
0.00
1.70
3.50
0.75
1.75
1.65
0.65
0.35
5.50
5.15
6.00
4.95
6.55
0.25
2.10
0.20
3.30
0.40
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
UOM
Traded Traded
Quantit Value
1005000
6328000
6387000
4919000
212000
3612000
3666000
5854000
5241000
4590000
347000
6272000
5464000
8429000
4970000
174000
3378000
5206000
3717000
3963000
3535000
3984000
5427000
6045000
6450000
4497.32
28637.6
29134.9
22337.3
964.85
16387.3
16650.8
26524.3
23753.5
20711.8
1561.62
28098.5
24289.8
37326.8
22085.3
772.24
14954.6
23121.6
16536.6
17562.7
15636.9
17649.7
23997.4
26922.1
28814.7
Traded Traded
Quantit Value
448.85
448.35
449.75
447.45
444.70
446.40
451.45
451.70
449.20
450.30
450.30
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
6155000
344000
5825000
5223000
4568000
6043000
8360000
5854000
8081000
4744000
6973000
27455.7
1542.49
26154.8
23417.2
20369.1
26962.4
37573.6
26524.3
36409.7
21316.9
31459.8
451.1
453.7
453.55
448.05
443.3
438.5
435.3
430
435.35
434.15
437.25
433.05
436.35
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
5289000
8746000
1179000
9938000
13489000
13951000
17867000
17931000
67000
1278000
1070000
1194000
3841000
23830.25
39590.17
5345.29
44635.44
60082.46
61488.75
77799.62
77682.16
291.58
5551.96
4652.62
5183.02
16786.4
Date
1-Mar-13
2-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
9-Mar-13
Series1
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
Apr-13
431.2
430.75
430.3
430.6
430.5
427.55
427.5
425.05
431.2
431.4
430.85
432.3
430.5
428.5
428.15
425.4
Day
High in
0.00
0.65
0.55
1.70
0.00
0.95
0.65
0.35
Low(`)
425.5
430.4
427.25
429.6
426.3
425.25
424
425
Day Low
Close(`)
in Rs.
5.70
0.35
3.05
1.00
4.20
2.30
3.50
0.05
430.45
431.1
430.3
430.8
427.25
427.2
425.2
425.25
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded Traded
Quantit Value
1.2E+08
2583000
1.05E+08
82793000
94367000
83120000
96275000
1857000
515666.4
11132.73
451713.8
356789.9
404178.8
354696.6
409978.8
7896.28
445.00
440.00
435.00
430.00
425.00
420.00
415.00
455.00
450.00
445.00
440.00
435.00
430.00
460.00
455.00
450.00
445.00
440.00
435.00
430.00
460.00
455.00
450.00
445.00
440.00
435.00
430.00
425.00
420.00
432
431
430
429
428
427
Date
Exp Date Open(`)
High(`)
Feb-13
443.10
445.00
1-Jan-13
Feb-13
444.10
452.35
2-Jan-13
Feb-13
450.00
454.65
3-Jan-13
Feb-13
449.40
452.15
4-Jan-13
Feb-13
451.20
453.50
5-Jan-13
Feb-13
451.50
451.50
7-Jan-13
Feb-13
451.20
452.65
8-Jan-13
Feb-13
449.40
451.25
9-Jan-13
Feb-13
448.35
451.15
10-Jan-13
Feb-13
448.00
448.60
11-Jan-13
Feb-13
445.70
445.90
12-Jan-13
Feb-13
445.90
447.70
14-Jan-13
Feb-13
441.10
441.75
15-Jan-13
Feb-13
441.5
442.8
16-Jan-13
Feb-13
439.30
440.70
17-Jan-13
Feb-13
439.05
441.15
18-Jan-13
Feb-13
438.80
438.90
19-Jan-13
Feb-13
438.60
439.00
21-Jan-13
Feb-13
436.70
440.45
22-Jan-13
Feb-13
440.40
441.00
23-Jan-13
Feb-13
438.25
439.30
24-Jan-13
Feb-13
438.30
440.60
25-Jan-13
Feb-13
436.00
439.75
28-Jan-13
Feb-13
438.70
438.70
29-Jan-13
Feb-13
438.10
442.40
30-Jan-13
Feb-13
441.90
444.85
31-Jan-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
442.85
443.90
1.90
0.25
443.60
450.15
8.25
0.50
448.80
449.40
4.65
1.20
447.55
450.70
2.75
1.85
450.50
451.45
2.30
0.70
448.35
450.95
0.00
3.15
448.25
448.90
1.45
2.95
447.15
447.45
1.85
2.25
446.70
448.80
2.80
1.65
445.10
445.40
0.60
2.90
445.20
445.70
0.20
0.50
440.30
440.55
1.80
5.60
437.80
441.30
0.65
3.30
438.5
438.65
1.30
3.00
435.30
439.65
1.40
4.00
438.00
438.45
2.10
1.05
438.35
438.70
0.10
0.45
436.15
436.30
0.40
2.45
436.70
440.20
3.75
0.00
437.70
438.55
0.60
2.70
436.55
437.70
1.05
1.70
434.50
436.55
2.30
3.80
436.00
438.40
3.75
0.00
435.20
437.95
0.00
3.50
438.10
442.10
4.30
0.00
439.15
440.05
2.95
2.75
Date
Exp Date Open(`)
High(`)
Feb-13
439.70
444.35
1-Feb-13
Feb-13
444.00
444.10
2-Feb-13
Feb-13
443.70
445.85
4-Feb-13
Feb-13
444.90
444.90
5-Feb-13
Feb-13
442.60
443.35
6-Feb-13
Feb-13
440.10
442.65
7-Feb-13
Feb-13
441.60
446.70
8-Feb-13
Feb-13
449.40
451.25
9-Feb-13
Feb-13
446.45
447.30
11-Feb-13
Feb-13
443.80
445.45
12-Feb-13
Feb-13
445.45
446.90
13-Feb-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
438.60
444.20
4.65
1.10
443.60
443.70
0.10
0.40
442.40
445.05
2.15
1.30
442.05
442.55
0.00
2.85
439.35
439.65
0.75
3.25
439.50
441.40
2.55
0.60
441.60
446.45
5.10
0.00
447.15
447.45
1.85
2.25
443.00
444.00
0.85
3.45
442.80
445.15
1.65
1.00
443.60
444.90
1.45
1.85
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Traded
Value (`
Quantity
Lacs)
2313000
10256.43
16467000
73771.47
14617000
66089.38
12261000
55179.98
642000
2898.13
11411000
51318.24
11140000
50147.1
13993000
62824.09
14729000
66128.7
12511000
55911.73
561000
2500.54
12680000
56327.17
12117000
53295.56
11072000
48764.63
16892000
73976.38
12670000
55665.95
428000
1876.46
7849000
34346.21
12024000
52770.24
9856000
43341.2
10404000
45569.07
7734000
33828.04
10727000
46965.21
13241000
57859.8
13165000
57974.05
13337000
58934.66
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Traded
Value (`
Quantity
Lacs)
14197000
62614.33
484000
2147.93
10736000
47691.86
9965000
44190.14
10843000
47826.97
12593000
55540.69
13094000
58178.65
13993000
62824.09
9956000
44341.18
7609000
33802.71
7995000
35629.31
Date
Exp Date Open(`)
High(`)
Apr-13
447.10
448.15
1-Jan-13
Apr-13
448.40
456.00
2-Jan-13
Apr-13
455.00
458.60
3-Jan-13
Apr-13
452.80
456.00
4-Jan-13
Apr-13
454.45
455.55
5-Jan-13
Apr-13
454.65
455.90
7-Jan-13
Apr-13
455.00
456.30
8-Jan-13
Apr-13
452.90
455.10
9-Jan-13
Apr-13
451.65
455.30
10-Jan-13
Apr-13
452.70
452.90
11-Jan-13
Apr-13
449.80
450.50
12-Jan-13
Apr-13
450.75
452.10
14-Jan-13
Apr-13
445.20
446.45
15-Jan-13
Apr-13
446.5
447.4
16-Jan-13
Apr-13
443.45
445.50
17-Jan-13
Apr-13
443.50
446.00
18-Jan-13
Apr-13
443.65
444.00
19-Jan-13
Apr-13
443.50
444.00
21-Jan-13
Apr-13
442.60
445.50
22-Jan-13
Apr-13
444.30
446.10
23-Jan-13
Apr-13
443.10
444.40
24-Jan-13
Apr-13
442.50
445.75
25-Jan-13
Apr-13
441.00
444.80
28-Jan-13
Apr-13
443.10
443.95
29-Jan-13
Apr-13
443.50
447.00
30-Jan-13
Apr-13
446.10
449.40
31-Jan-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
446.25
447.95
1.05
0.85
448.40
454.00
7.60
0.00
453.00
453.35
3.60
2.00
451.50
454.60
3.20
1.30
454.45
455.35
1.10
0.00
452.40
454.85
1.25
2.25
452.40
452.95
1.30
2.60
451.50
451.75
2.20
1.40
451.30
453.10
3.65
0.35
449.70
450.05
0.20
3.00
449.20
450.20
0.70
0.60
445.00
445.30
1.35
5.75
442.70
446.05
1.25
2.50
443.35
443.55
0.90
3.15
440.55
444.50
2.05
2.90
443.05
443.55
2.50
0.45
443.65
443.80
0.35
0.00
441.60
441.70
0.50
1.90
442.45
445.25
2.90
0.15
443.00
443.85
1.80
1.30
441.90
442.85
1.30
1.20
440.00
441.85
3.25
2.50
441.00
443.50
3.80
0.00
440.55
443.10
0.85
2.55
443.35
446.85
3.50
0.15
444.05
444.85
3.30
2.05
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
251000
1229000
1149000
792000
61000
607000
688000
977000
971000
807000
47000
846000
963000
784000
1539000
749000
47000
692000
772000
685000
786000
733000
925000
1177000
1059000
1329000
Date
Exp Date Open(`)
High(`)
Apr-13
444.10
448.95
1-Feb-13
Apr-13
448.40
448.65
2-Feb-13
Apr-13
448.10
450.35
4-Feb-13
Apr-13
449.10
449.40
5-Feb-13
Apr-13
447.40
448.10
6-Feb-13
Apr-13
445.00
447.60
7-Feb-13
Apr-13
446.90
451.60
8-Feb-13
Apr-13
452.90
455.10
9-Feb-13
Apr-13
451.40
452.35
11-Feb-13
Apr-13
449.00
450.45
12-Feb-13
Apr-13
450.45
452.10
13-Feb-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
443.65
448.75
4.85
0.45
448.25
448.35
0.25
0.15
447.15
449.70
2.25
0.95
447.00
447.45
0.30
2.10
444.50
444.75
0.70
2.90
444.70
446.40
2.60
0.30
446.90
451.40
4.70
0.00
451.50
451.75
2.20
1.40
448.30
449.15
0.95
3.10
448.10
450.25
1.45
0.90
449.00
450.30
1.65
1.45
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
1387000
79000
874000
798000
916000
1085000
1390000
977000
1134000
715000
925000
Traded
Value (`
Lacs)
1122.06
5555.52
5240.47
3592.87
278.75
2753.87
3126.06
4425.95
4397.87
3640.26
212.64
3789.63
4280.88
3490.93
6812.76
3329.19
207.46
3061.69
3428.07
3045.02
3482.1
3241.38
4094.44
5204.15
4713.12
5937.36
Traded
Value (`
Lacs)
6182.11
355.34
3922.99
3577.29
4086.25
4838.66
6244.1
4425.95
5107.23
3210.08
4171.91
Date
Exp Date Open(`)
High(`)
Jun-13
452.40
452.40
1-Jan-13
Jun-13
451.65
458.50
2-Jan-13
Jun-13
459.00
461.85
3-Jan-13
Jun-13
457.65
459.00
4-Jan-13
Jun-13
458.00
458.85
5-Jan-13
Jun-13
457.60
458.20
7-Jan-13
Jun-13
459.00
459.35
8-Jan-13
Jun-13
456.00
458.55
9-Jan-13
Jun-13
456.00
459.00
10-Jan-13
Jun-13
455.75
457.20
11-Jan-13
Jun-13
454.05
455.60
12-Jan-13
Jun-13
455.30
456.25
14-Jan-13
Jun-13
449.05
451.00
15-Jan-13
Jun-13
451.25
451.70
16-Jan-13
Jun-13
448.30
450.15
17-Jan-13
Jun-13
448.00
450.50
18-Jan-13
Jun-13
449.00
449.00
19-Jan-13
Jun-13
448.20
448.95
21-Jan-13
Jun-13
448.00
449.95
22-Jan-13
Jun-13
449.90
450.80
23-Jan-13
Jun-13
449.10
450.20
24-Jan-13
Jun-13
449.90
450.00
25-Jan-13
Jun-13
447.40
449.00
28-Jan-13
Jun-13
447.30
448.75
29-Jan-13
Jun-13
448.40
451.40
30-Jan-13
Jun-13
450.50
453.50
31-Jan-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
449.15
450.95
0.00
3.25
450.90
457.45
6.85
0.75
456.50
457.25
2.85
2.50
454.70
458.00
1.35
2.95
458.00
458.25
0.85
0.00
455.75
458.00
0.60
1.85
456.00
456.50
0.35
3.00
455.20
455.80
2.55
0.80
455.50
456.10
3.00
0.50
454.10
454.45
1.45
1.65
454.05
454.40
1.55
0.00
449.90
450.40
0.95
5.40
447.60
450.50
1.95
1.45
448.15
448.85
0.45
3.10
445.50
448.70
1.85
2.80
443.50
448.75
2.50
4.50
448.40
448.60
0.00
0.60
446.50
447.25
0.75
1.70
447.70
449.10
1.95
0.30
448.50
449.65
0.90
1.40
447.10
448.80
1.10
2.00
445.00
446.75
0.10
4.90
446.30
448.55
1.60
1.10
445.35
447.40
1.45
1.95
448.05
450.65
3.00
0.35
449.00
449.25
3.00
1.50
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
4000
41000
28000
11000
2000
15000
14000
19000
20000
16000
2000
33000
23000
10000
36000
21000
1000
9000
8000
10000
18000
17000
15000
17000
26000
21000
Date
Exp Date Open(`)
High(`)
Jun-13
449.50
453.20
1-Feb-13
Jun-13
451.90
452.95
2-Feb-13
Jun-13
452.40
454.55
4-Feb-13
Jun-13
453.00
453.50
5-Feb-13
Jun-13
452.00
452.00
6-Feb-13
Jun-13
450.00
452.00
7-Feb-13
Jun-13
451.45
455.95
8-Feb-13
Jun-13
456.00
458.55
9-Feb-13
Jun-13
456.00
456.80
11-Feb-13
Jun-13
453.00
454.95
12-Feb-13
Jun-13
455.00
456.65
13-Feb-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
448.50
452.85
3.70
1.00
451.50
452.30
1.05
0.40
451.15
454.10
2.15
1.25
451.20
451.80
0.50
1.80
449.20
449.45
0.00
2.80
449.20
450.35
2.00
0.80
451.45
455.45
4.50
0.00
455.20
455.80
2.55
0.80
453.25
453.75
0.80
2.75
452.45
454.25
1.95
0.55
453.70
454.05
1.65
1.30
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
19000
2000
17000
12000
20000
27000
43000
19000
32000
13000
33000
Traded
Value (`
Lacs)
15.78
187.73
127.58
51.45
8.02
67.43
64.02
85.63
92.59
71.72
6.82
149.17
101.1
46.11
161.26
95.3
3.36
41.42
33.66
46.12
79.65
75.98
68.27
77.06
116.99
93.54
Traded
Value (`
Lacs)
83.39
10.18
74.77
52.06
87.79
122.8
196.18
85.63
144.41
56.71
150.27
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Traded
Value
(` Lacs)
Silver - Lot Size - 30KG

Date
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
Exp Date Open(`)

Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
Mar-13
57930
58408
58195
58432
58275
58369
58114
58350
58309
57502
57699
High(`)
58945
58462
58661
58790
58478
58645
58425
58398
58360
57633
57850
Day High
in Rs.
1015
54
466
358
203
276
311
48
51
131
151
Low(`)
57729
58384
57910
58052
58076
57762
57966
57705
57542
57211
57405
Day Low
in Rs.
201
24
285
380
199
607
148
645
767
291
294
Close(`)
58502
58418
58418
58356
58376
58041
58212
57970
57661
57555
57442
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS

Traded
Quantity
2261000
33000
1554000
1916000
1255000
2363000
1371000
1568000
1702000
1664000
1258000
Traded
Value
(` Lacs)
1318020
19541.79
905368.6
1119711
731455.9
1376348
797895.2
910901.6
985114.3
955507
724495.6
Date
1-Feb-13
2-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
Exp Date Open(`)

May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
59330
59781
59733
59864
59607
59697
59465
59669
59652
58901
59021
High(`)
60319
59848
60049
60169
59850
60000
59777
59700
59720
58999
59275
Day High
in Rs.
989
67
316
305
243
303
312
31
68
98
254
Low(`)
59130
59776
59285
59451
59467
59124
59322
59000
58925
58590
58760

Day Low
in Rs.
200
5
448
413
140
573
143
669
727
311
261
Close(`)
59886
59808
59797
59741
59752
59406
59572
59305
59024
58912
58801
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
91000
2000
53000
68000
45000
98000
45000
62000
80000
80000
58000
Traded
Value
(` Lacs)
54024.38
1345.7
31818.87
40498.82
26663.92
58559.82
26737.34
37006.12
47197.39
46850.3
34120.37
Date
Exp Date Open(`)
1-Feb-13
2-Feb-13
4-Feb-13
Jul-13
Jul-13
Jul-13
60670
61100
61005
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
Jul-13
Jul-13
Jul-13
Jul-13
Jul-13
Jul-13
Jul-13
60875
61049
60867
60930
60969
60150
60413
KG
61622
61110
61350
952
10
345
60524
61100
60650
146
0
355
60943 KGS
61105 KGS
61273 KGS
Traded
Value
(` Lacs)
2000 1173.12
0
36.66
1000
841.48
61080
61259
61000
60937
60983
60223
60479
205
210
133
7
14
73
66
60820
60707
60690
60405
60300
59960
60100
55
342
177
525
669
190
313
60959
60749
60898
60527
60375
60151
60125
0
1000
0
1000
2000
2000
1000
High(`)
Day High
in Rs.
Low(`)
Day Low
in Rs.
Close(`)
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
274.22
639.7
292.33
400.77
1017
1064.25
832.3
Date
Exp Date Open(`)
High(`)
Day High
in Rs.
Low(`)
Day Low
in Rs.
Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date Open(`)
High(`)
Day High
in Rs.
Low(`)
Day Low
in Rs.
Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date Open(`)
High(`)
Day High
in Rs.
Low(`)
Day Low
in Rs.
Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Lot Size - 5KG

Date
Exp Date Open(`)
High(`)
Feb-13
57800
57998
1-Jan-13
Feb-13
58000
59581
2-Jan-13
Feb-13
58997
59370
3-Jan-13
Feb-13
58660
58660
4-Jan-13
Feb-13
57670
58100
5-Jan-13
Feb-13
58058
58451
7-Jan-13
Feb-13
58100
58599
8-Jan-13
Feb-13
58491
58491
9-Jan-13
Feb-13
58001
58745
10-Jan-13
Feb-13
58602
58673
11-Jan-13
Feb-13
58125
58277
12-Jan-13
Feb-13
58275
58977
14-Jan-13
Feb-13
58845
59540
15-Jan-13
Feb-13
59545
59785
16-Jan-13
Feb-13
59631
59720
17-Jan-13
Feb-13
59612
59700
18-Jan-13
Feb-13
59361
59425
19-Jan-13
Feb-13
59460
59665
21-Jan-13
Feb-13
59455
59739
22-Jan-13
Feb-13
59690
59984
23-Jan-13
Feb-13
59800
59800
24-Jan-13
Feb-13
59000
59148
25-Jan-13
Feb-13
58450
58490
28-Jan-13
Feb-13
57849
58074
29-Jan-13
Feb-13
58018
59150
30-Jan-13
Feb-13
59069
59099
31-Jan-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
57730
57946
198
70
57903
58960
1581
97
58578
58677
373
419
56845
57559
0
1815
57670
58009
430
0
57801
58006
393
257
58100
58492
499
0
57751
57988
0
740
57910
58694
744
91
57872
58122
71
730
58125
58225
152
0
58275
58754
702
0
58781
59462
695
64
59181
59722
240
364
58556
59625
89
1075
59160
59451
88
452
59310
59396
64
51
59336
59448
205
124
59235
59630
284
220
59561
59873
294
129
58902
58979
0
898
58210
58274
148
790
57710
57789
40
740
57727
57928
225
122
57731
59077
1132
287
57502
57875
30
1567
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Traded Value
Quantity
(` Lacs)
78000
45157.5
707000
416469.18
532000
313618.16
881000
504426.99
67000
38638.72
561000
325912.22
537000
312974.14
453000
263515.28
519000
302963.68
518000
302211.94
20000
11867.77
472000
276959.73
497000
293925.73
462000
274740.8
659000
390053.84
486000
288737.56
15000
8783.58
249000
148230.66
411000
244357.3
473000
283074.89
576000
341028.28
412000
241143.32
525000
304681.83
361000
208975.72
603000
352300.29
610000
356547.62
Date
Exp Date Open(`)
High(`)
Feb-13
57936
58950
1-Feb-13
Feb-13
58451
58491
2-Feb-13
Feb-13
58358
58683
4-Feb-13
Feb-13
58400
58805
5-Feb-13
Feb-13
58302
58490
6-Feb-13
Feb-13
58438
58660
7-Feb-13
Feb-13
58138
58435
8-Feb-13
Feb-13
58491
58491
9-Feb-13
Feb-13
58276
58380
11-Feb-13
Feb-13
57630
57670
12-Feb-13
Feb-13
57690
57925
13-Feb-13
Feb-13
57410
57665
14-Feb-13
Feb-13
56610
56799
15-Feb-13
Feb-13
56130
56130
16-Feb-13
Feb-13
56180
56448
18-Feb-13
Feb-13
56280
56400
19-Feb-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
57750
58521
1014
186
58391
58439
40
60
57920
58437
325
438
58086
58374
405
314
58100
58389
188
202
57789
58061
222
649
57962
58231
297
176
57751
57988
0
740
57575
57685
104
701
57240
57580
40
390
57430
57468
235
260
56578
56655
255
832
55962
56111
189
648
56050
56093
0
80
56136
56241
268
44
54900
55193
120
1380
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Traded Value
Quantity
(` Lacs)
627000
365718.97
13000
7588.59
471000
274630.57
569000
332452.3
370000
215580.83
686000
399777.37
389000
226519.15
453000
263515.28
476000
275552.6
454000
260616.52
356000
204988.47
518000
296241.02
575000
324583.79
21000
11944.87
236000
132965.41
577000
321400.12
Lot Size - 5KG

Date
Exp Date Open(`)
High(`)
Apr-13
59014
59370
1-Jan-13
Apr-13
59500
60930
2-Jan-13
Apr-13
60201
60747
3-Jan-13
Apr-13
59900
59900
4-Jan-13
Apr-13
59020
59666
5-Jan-13
Apr-13
59551
59758
7-Jan-13
Apr-13
59484
59895
8-Jan-13
Apr-13
59675
59714
9-Jan-13
Apr-13
59350
60059
10-Jan-13
Apr-13
59750
60090
11-Jan-13
Apr-13
59580
59619
12-Jan-13
Apr-13
59625
60318
14-Jan-13
Apr-13
60250
60850
15-Jan-13
Apr-13
60880
61100
16-Jan-13
Apr-13
60985
61030
17-Jan-13
Apr-13
60798
61026
18-Jan-13
Apr-13
60723
60800
19-Jan-13
Apr-13
60805
60994
21-Jan-13
Apr-13
60750
61050
22-Jan-13
Apr-13
60940
61298
23-Jan-13
Apr-13
61100
61100
24-Jan-13
Apr-13
60290
60450
25-Jan-13
Apr-13
59533
59898
28-Jan-13
Apr-13
59488
59488
29-Jan-13
Apr-13
59370
60644
30-Jan-13
Apr-13
60399
60470
31-Jan-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
59010
59315
356
4
59233
60325
1430
267
59950
60047
546
251
58201
58865
0
1699
59020
59327
646
0
59121
59324
207
430
59435
59802
411
49
59098
59325
39
577
59206
60005
709
144
59250
59469
340
500
59531
59595
39
49
59625
60093
693
0
60126
60788
600
124
60520
61042
220
360
59913
60946
45
1072
60506
60780
228
292
60600
60710
77
123
60694
60806
189
111
60602
60958
300
148
60906
61209
358
34
60272
60348
0
828
59577
59689
160
713
59130
59198
365
403
59126
59319
0
362
59133
60471
1274
237
58910
59283
71
1489
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
4000
31000
22000
48000
5000
22000
19000
21000
22000
24000
1000
19000
23000
22000
32000
22000
1000
11000
15000
19000
28000
23000
34000
16000
35000
36000
Date
Exp Date Open(`)
High(`)
Apr-13
59200
60347
1-Feb-13
Apr-13
59825
60193
2-Feb-13
Apr-13
59777
60062
4-Feb-13
Apr-13
59850
60180
5-Feb-13
Apr-13
59690
59876
6-Feb-13
Apr-13
59716
60028
7-Feb-13
Apr-13
59400
59790
8-Feb-13
Apr-13
59675
59714
9-Feb-13
Apr-13
59652
59732
11-Feb-13
Apr-13
58950
59040
12-Feb-13
Apr-13
59145
59216
13-Feb-13
Apr-13
58926
59015
14-Feb-13
Apr-13
58149
58175
15-Feb-13
Apr-13
57501
57560
16-Feb-13
Apr-13
57590
57920
18-Feb-13
Apr-13
57751
57809
19-Feb-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
59133
59904
1147
67
59798
59826
368
27
59330
59827
285
447
59500
59756
330
350
59500
59763
186
190
59156
59441
312
560
59358
59590
390
42
59098
59325
39
577
58970
59064
80
682
58626
58942
90
324
58800
58839
71
345
57966
58034
89
960
57351
57500
26
798
57450
57481
59
51
57564
57654
330
26
56420
56677
58
1331
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
32000
1000
23000
29000
18000
38000
17000
21000
31000
33000
21000
44000
53000
4000
24000
63000
Traded
Value (`
Lacs)
2284.22
18932.01
13092.15
28105
2812.46
13235.4
11028.91
12686.58
12846.44
14305.61
798.37
11283.64
13952.89
13613.67
19134.22
13110.34
883.35
6780.98
8834.78
11492.76
16813.75
13863.24
20354.05
9666.06
20959.9
21789.04
Traded
Value (`
Lacs)
18815.4
762.94
13942.6
17226.09
10875.96
22506.74
10181.49
12686.58
18484.4
19167.77
12358.35
25579.41
30807.16
2351.25
13642.46
36139.81
Lot Size - 5KG

Date
Exp Date Open(`)
High(`)
Jun-13
60555
60700
1-Jan-13
Jun-13
60800
62350
2-Jan-13
Jun-13
61800
62199
3-Jan-13
Jun-13
60750
60750
4-Jan-13
Jun-13
60600
60700
5-Jan-13
Jun-13
61000
61050
7-Jan-13
Jun-13
60780
61110
8-Jan-13
Jun-13
60800
60990
9-Jan-13
Jun-13
60640
61305
10-Jan-13
Jun-13
61072
61211
11-Jan-13
Jun-13
60900
60920
12-Jan-13
Jun-13
61000
61510
14-Jan-13
Jun-13
61420
62059
15-Jan-13
Jun-13
62199
62310
16-Jan-13
Jun-13
62000
62299
17-Jan-13
Jun-13
61820
62250
18-Jan-13
Jun-13
62010
62021
19-Jan-13
Jun-13
62045
62222
21-Jan-13
Jun-13
61909
62289
22-Jan-13
Jun-13
62360
62550
23-Jan-13
Jun-13
62770
62770
24-Jan-13
Jun-13
61620
61631
25-Jan-13
Jun-13
60971
61199
28-Jan-13
Jun-13
60680
60787
29-Jan-13
Jun-13
60850
61779
30-Jan-13
Jun-13
61519
61700
31-Jan-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
60451
60632
145
104
60768
61637
1550
32
61151
61383
399
649
59550
60219
0
1200
60526
60625
100
74
60470
60642
50
530
60638
61080
330
142
60460
60640
190
340
60575
61285
665
65
60520
60752
139
552
60830
60883
20
70
60950
61407
510
50
61411
61993
639
9
61800
62286
111
399
61249
62146
299
751
61800
61970
430
20
61946
61982
11
64
61960
62061
177
85
61900
62216
380
9
62125
62462
190
235
61574
61672
0
1196
60926
60992
11
694
60424
60539
228
547
60371
60664
107
309
60480
61709
929
370
60295
60623
181
1224
UOM
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Date
Exp Date Open(`)
High(`)
Jun-13
60700
61550
1-Feb-13
Jun-13
61150
61170
2-Feb-13
Jun-13
61100
61340
4-Feb-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
60500
61195
850
200
61048
61080
20
102
60680
61174
240
420
UOM
KGS
KGS
KGS
6-Feb-13
7-Feb-13
8-Feb-13
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
Jun-13
60900
60999
60900
60800
61040
60370
60500
60228
59320
58800
59003
59039
61140
61350
61100
60990
61049
60377
60500
60340
59581
58837
59125
59130
240
351
200
190
9
7
0
112
261
37
122
91
60820
60500
60700
60460
60320
59970
60125
59300
58700
58762
58870
57705
80
499
200
340
720
400
375
928
620
38
133
1334
61053
60768
60954
60640
60411
60263
60171
59354
58804
58782
58949
58005
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
KGS
Traded
Quantity
0
2000
1000
3000
0
1000
1000
1000
1000
1000
0
1000
1000
1000
2000
1000
0
0
1000
1000
1000
1000
2000
1000
2000
3000
Traded
Quantity
2000
0
2000
1000
3000
1000
1000
2000
3000
1000
4000
8000
0
2000
6000
Traded
Value (`
Lacs)
133.34
1223
477.81
1847.56
188
826.7
469.16
570.48
712.47
492.54
21.31
438.13
435.48
627.23
936.9
381.29
34.09
208.02
316.67
801.82
761.24
645.61
1059.56
400.27
1198.21
1802.81
Traded
Value (`
Lacs)
1273.05
85.52
944.64
381.14
1618.47
438.6
570.48
1374.82
1774.62
805.42
2314.85
4434.98
288.12
1369
3581.02
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date
Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Traded
Value
(` Lacs)
Lot Size - 1250 mmBtu

Date
Exp Date Open(`)
High(`)
Feb-13
178.50
180.80
1-Feb-13
Feb-13
176.00
176.50
2-Feb-13
Feb-13
176.80
179.40
4-Feb-13
Feb-13
179.00
179.70
5-Feb-13
Feb-13
179.50
184.50
6-Feb-13
Feb-13
184.00
184.60
7-Feb-13
Feb-13
178.20
178.70
8-Feb-13
Feb-13
179.10
179.10
9-Feb-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
175.30
176.40
2.30
3.20
175.70
176.30
0.50
0.30
174.70
178.90
2.60
2.10
176.90
178.90
0.70
2.10
179.50
183.90
5.00
0.00
177.60
178.50
0.60
6.40
175.80
176.80
0.50
2.40
172.50
172.90
0.00
6.60
UOM
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
Traded
Quantity
1.48E+08
5664000
1.28E+08
1.15E+08
1.58E+08
1.75E+08
1.39E+08
20590000
Traded
Value (`
Lacs)
263437.5
9976.84
226128.3
204888.3
288988.9
316987.5
245441.9
36210.87
Date
Exp Date Open(`)
High(`)
Mar-13
181.70
184.50
1-Feb-13
Mar-13
179.80
180.40
2-Feb-13
Mar-13
180.50
182.80
4-Feb-13
Mar-13
182.70
183.30
5-Feb-13
Mar-13
183.10
188.00
6-Feb-13
Mar-13
186.70
188.00
7-Feb-13
Mar-13
181.10
183.00
8-Feb-13
Mar-13
182.20
182.30
9-Feb-13
Day High
in Rs. Low(`)
179.20
2.80
179.60
0.60
178.50
2.30
180.70
0.60
183.10
4.90
181.50
1.30
180.10
1.90
176.20
0.10
Day Low
in Rs. Close(`)
180.20
2.50
180.10
0.20
182.50
2.00
182.70
2.00
187.20
0.00
182.30
5.20
181.30
1.00
176.80
6.00
UOM
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
Traded
Quantity
13355000
746000
11004000
8784000
16326000
17041000
13114000
1336000
Traded
Value (`
Lacs)
24302.03
1343.63
19885.43
15997.48
30468.76
31515.79
23783.74
2396.03
Date
Exp Date Open(`)
Apr-13
185.80
1-Feb-13
Apr-13
184.00
2-Feb-13
Apr-13
184.30
4-Feb-13
Apr-13
186.60
5-Feb-13
Apr-13
187.50
6-Feb-13
Apr-13
190.80
7-Feb-13
Apr-13
185.40
8-Feb-13
High(`)
188.60
184.50
187.10
187.60
192.20
192.10
187.40
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
183.50
184.50
2.80
2.30
183.90
184.40
0.50
0.10
182.80
186.80
2.80
1.50
185.10
187.00
1.00
1.50
187.50
191.30
4.70
0.00
186.00
186.80
1.30
4.80
184.70
186.10
2.00
0.70
UOM
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
mmBtu
Traded
Quantity
1156000
49000
1086000
726000
1506000
1866000
1090000
Traded
Value (`
Lacs)
2152.1
89.83
2012
1354.01
2873.03
3529.69
2026.36
Date
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Date
Exp Date Open(`)
High(`)
Day High
in Rs. Low(`)
Day Low
in Rs. Close(`)
UOM
Traded
Quantity
Traded
Value
(` Lacs)
Lot Size - 100barrel

Date
Exp Date Open(`)
High(`)
Feb-13
5200
5215
1-Feb-13
Feb-13
5185
5191
2-Feb-13
Feb-13
5185
5185
4-Feb-13
Feb-13
5140
5161
5-Feb-13
Feb-13
5140
5155
6-Feb-13
Feb-13
5144
5185
7-Feb-13
Feb-13
5137
5175
8-Feb-13
Feb-13
5170
5185
9-Feb-13
Feb-13
5147
5234
11-Feb-13
Feb-13
5227
5271
12-Feb-13
Feb-13
5255
5273
13-Feb-13
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
5140
5182
15
60
5185
5187
6
0
5127
5142
0
58
5125
5144
21
15
5070
5139
15
70
5121
5133
41
23
5125
5144
38
12
5136
5151
15
34
5129
5229
87
18
5218
5248
44
9
5230
5249
18
25
UOM
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL

Traded
Quantity
21513000
253000
17226000
15533000
24039000
24726000
18560000
1546000
22773000
16863000
16417000
Traded
Value (`
1115073
13136.1
888243.9
798981.1
1229339
1274137
956654.4
79722.64
1177674
884331.5
862704.6
Date
Exp Date Open(`)
High(`)
Mar-13
5251
5260
1-Feb-13
Mar-13
5234
5236
2-Feb-13
Mar-13
5218
5226
4-Feb-13
Mar-13
5180
5207
5-Feb-13
Mar-13
5183
5200
6-Feb-13
Mar-13
5182
5232
7-Feb-13
Mar-13
5184
5223
8-Feb-13
Mar-13
5215
5225
9-Feb-13
Mar-13
5196
5282
11-Feb-13
Mar-13
5270
5318
12-Feb-13
Mar-13
5300
5325
13-Feb-13
Mar-13
5291
5318
14-Feb-13
Mar-13
5303
5317
15-Feb-13
Mar-13
5258
5265
16-Feb-13
Mar-13
5251
5258
18-Feb-13
Mar-13
5237
5255
19-Feb-13
Mar-13
5250
5289
20-Feb-13
Day High
in Rs. Low(`)
5188
9
5231
2
5175
8
5170
27
5117
17
5168
50
5175
39
5179
10
5180
86
5267
48
5279
25
5270
27
5228
14
5257
7
5226
7
5218
18
5132
39
ze - 100barrel
Day Low
in Rs. Close(`)
5226
63
5233
3
5188
43
5189
10
5184
66
5182
14
5194
9
5195
36
5277
16
5296
3
5298
21
5306
21
5250
75
5258
1
5238
25
5246
19
5164
118
Lot
UOM
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
Traded
Quantity
1683000
31000
1378000
1366000
2337000
2617000
1926000
78000
2757000
2453000
2324000
2409000
3957000
206000
4055000
10412000
28157000
Traded
Value (`
87984.66
1627.52
71668.89
70895.89
120610.2
136100.1
100224.8
4062.39
144033.9
129792.3
123263.2
127472.6
208488.5
10856.68
212488.3
545120.5
1471685
Date
Exp Date Open(`)
Apr-13
5291
1-Feb-13
Apr-13
5278
2-Feb-13
Apr-13
5266
4-Feb-13
Apr-13
5225
5-Feb-13
Apr-13
5225
6-Feb-13
Apr-13
5235
7-Feb-13
Apr-13
5244
8-Feb-13
Apr-13
5251
9-Feb-13
Apr-13
5243
11-Feb-13
Apr-13
5318
12-Feb-13
Apr-13
5348
13-Feb-13
Apr-13
5336
14-Feb-13
Apr-13
5345
15-Feb-13
Apr-13
5310
16-Feb-13
Apr-13
5294
18-Feb-13
Apr-13
5283
19-Feb-13
Apr-13
5296
20-Feb-13

High(`)
5301
5278
5269
5249
5245
5275
5267
5261
5326
5363
5366
5400
5362
5310
5304
5299
5350
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
5232
5271
10
59
5274
5276
0
4
5220
5231
3
46
5215
5233
24
10
5163
5228
20
62
5215
5227
40
20
5223
5241
23
21
5218
5235
10
33
5230
5321
83
13
5311
5341
45
7
5326
5345
18
22
5285
5350
64
51
5276
5297
17
69
5305
5306
0
5
5273
5285
10
21
5265
5289
16
18
5178
5210
54
118
UOM
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
Traded
Quantity
79000
2000
67000
42000
113000
133000
88000
8000
134000
125000
98000
102000
240000
14000
230000
431000
1668000
Traded
Value (`
4147.3
79.14
3501.71
2171.57
5851.02
6974.98
4629.91
392.9
7071.23
6678.48
5251.69
5464.67
12728.64
742.99
12168.77
22737.84
87906.77
Date
Exp Date Open(`)
High(`)
May-13
5328
5334
1-Feb-13
May-13
5307
5313
2-Feb-13
May-13
5300
5301
4-Feb-13
May-13
5265
5280
6-Feb-13
May-13
5275
5311
7-Feb-13
May-13
5289
5309
8-Feb-13
May-13
5276
5309
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
May-13
5287
5354
5387
5374
5380
5351
5335
5320
5349
5360
5399
5402
5400
5396
5352
5348
5340
5373
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
5270
5305
6
58
5306
5309
6
1
5260
5269
1
40
5205
5275
15
60
5255
5268
36
20
5272
5278
20
17
5250
5287
33
26
73
45
15
26
16
1
13
20
24
5271
5347
5367
5355
5322
5348
5320
5309
5222
16
7
20
19
58
3
15
11
127
5358
5384
5381
5391
5344
5350
5323
5330
5252
UOM
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
Traded
Traded
Quantity Value (`
8000
430.15
1000
31.86
5000
248.33
11000
576.8
10000
512.42
12000
635.04
1000
52.87
14000
18000
10000
7000
20000
2000
11000
18000
77000
734.96
945.78
560.48
397.77
1091.46
107
607.84
942.23
4059.41
Date
Exp Date Open(`)
High(`)
Jun-13
5340
5359
1-Feb-13
Jun-13
5343
5343
2-Feb-13
Jun-13
5332
5332
4-Feb-13
Jun-13
5311
5311
6-Feb-13
Jun-13
5308
5342
7-Feb-13
Jun-13
5319
5335
8-Feb-13
Jun-13
5290
5320
9-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
Jun-13
Jun-13
Jun-13
Jul-13
Jul-13
Jun-13
Jul-13
Jul-13
Jun-13
5313
5375
5417
5431
5448
5381
5409
5393
5387
5391
5427
5430
5463
5459
5387
5421
5405
5404
Day High
in Rs. Low(`)
5303
19
5343
0
5295
0
5252
0
5294
34
5311
16
5281
30
78
52
13
32
11
6
12
12
17
5306
5375
5399
5418
5398
5381
5383
5375
5273
Lot Size Day Low

in Rs. Close(`)
5341
37
5343
0
5306
37
5306
59
5305
14
5312
8
5301
9
7
0
18
13
50
0
26
18
114
5389
5415
5408
5453
5403
5384
5395
5394
5291
UOM
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
Traded
Traded
Quantity Value (`
3000
144.09
0
5.34
3000
143.49
5000
248.4
3000
132.92
4000
234.1
2000
90.08
7000
8000
4000
3000
6000
1000
4000
5000
13000
379.81
432.26
227.53
141.44
330.28
26.92
194.5
258.77
684.29
Date
Exp Date Open(`)
Jul-13
5387
1-Feb-13
Jul-13
5373
2-Feb-13
Jul-13
5352
4-Feb-13
Jul-13
5333
6-Feb-13
Jul-13
5336
7-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
16-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
Jul-13
Jul-13
Jul-13
Jun-13
Jun-13
Jul-13
Jun-13
Jun-13
Jul-13
5358
5411
5444
5406
5408
5426
5365
5348
5404
Lot Size - 8g
High(`)
5387
5373
5355
5344
5370
5421
5455
5460
5427
5420
5426
5383
5370
5436
Day High
Day Low
in Rs. Low(`)
in Rs. Close(`)
5335
5365
0
52
5364
5369
0
9
5319
5321
3
33
5270
5332
11
63
5321
5330
34
15
63
44
16
21
12
0
18
22
32
5344
5411
5430
5390
5358
5420
5355
5343
5300
14
0
14
16
50
6
10
5
104
5419
5446
5449
5417
5363
5423
5362
5360
5327
UOM
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
BBL
Traded
Traded
Quantity Value (`
2000
107.26
0
21.48
3000
181.35
5000
286.98
3000
165.73
7000
5000
2000
2000
5000
0
3000
5000
10000
382.25
277.43
98.11
102.73
279.38
10.85
155.61
246.37
520.57
20-Feb-13
Aug-13
5445
5461
16
5353
92
5394 BBL
3000
135.66

MCX Commodity Analysis

Caricato da

Informazioni sul documento

Copyright

Formati disponibili

Condividi questo documento

Condividi o incorpora il documento

Opzioni di condivisione

Hai trovato utile questo documento?

Questo contenuto è inappropriato?

Copyright:

Formati disponibili

MCX Commodity Analysis

Caricato da

Copyright:

Formati disponibili

Commodity Prices As On 03/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 08/10/2012 (Exchange=MCX)

Exp Date Open(`)

Exp Date Open(`)

Commodity Prices As On 15/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 22/10/2012 (Exchange=MCX)

Commodity Prices As On 29/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 04/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 09/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 16/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 23/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 30/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 05/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 10/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 17/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 24/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 31/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 06/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 11/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 18/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 25/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 12/10/2012 (Excha

Commodity Prices As On 19/10/2012 (Excha

Commodity Prices As On 26/10/2012 (Excha

Prices As On 12/10/2012 (Exchange=MCX)

Exp Date Open(`)

Prices As On 19/10/2012 (Exchange=MCX)

Exp Date Open(`)

Prices As On 26/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 13/10/2012 (Exchange=MCX)

Exp Date Open(`)

Exp Date Open(`)

Commodity Prices As On 20/10/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 27/10/2012 (Exchange=MCX)

Commodity Prices As On 01/11/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 08/11/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 15/11/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 22/11/2012 (Exchange=MCX)

Exp Date Open(`)

Commodity Prices As On 29/11/2012 (Exchange=MCX)

Exp Date Open(`)

Silver Micro AHM