Press Release (30 December ,2009)

Out of 104 series of 25 commodities, futures contracts on 49 series got traded. The total volume is 87,190 lots with a turnover of Rs.1,873.13 crores.
Futures prices in some of the series have been traded in backwardation below the asset value based on spot prices and in the absence of trading in
such series in last 30 minutes, the closing prices are generated by the system as per Cost of Carry Model.

Open High Low Close Prev Open

Price Change Volume
Price Price Price Price Close Trading Position Turnover Turnover Total
Commodity Maturity Quotation (Rs) (Lots)
(Rs) (Rs) (Rs) (Rs) Price(Rs) Unit (Lots) (Rs) (Crs.) Trades
Unit
(as Per Price Quotation Unit) (as per Trading Unit)
ALUMINIUM 5 TON 30-Jan-10 1 Kg 105.80 106.50 105.15 105.25 105.80 -0.55 5 Ton 17 726 385,257,000.00 38.53 56

ALUMINIUM 5 TON 27-Feb-10 1 Kg 107.00 107.20 106.35 106.70 107.00 -0.30 5 Ton 8 630 336,514,000.00 33.65 45

Total 25 1,356 721,771,000.00 72.18 101

CASTOR SEED 10 MT 15-Feb-10 100 Kg 2,873.00 2,891.00 2,857.00 2,885.00 2,877.00 8.00 10 Ton 12 496 142,465,800.00 14.25 31

Total 12 496 142,465,800.00 14.25 31

CHANA 20-Jan-10 100 Kg 2,483.00 2,491.00 2,468.00 2,482.00 2,483.00 -1.00 10 Ton 10 2,230 553,144,000.00 55.31 117

CHANA 20-Feb-10 100 Kg 2,560.00 2,571.00 2,547.00 2,559.00 2,560.00 -1.00 10 Ton 11 2,100 537,774,600.00 53.78 115

Total 21 4,330 1,090,918,600.00 109.09 232

COFFEE REP BULK 30-Jan-10 100 Kg 7,690.00 7,713.00 7,687.00 7,698.00 7,678.00 20.00 1500 Kg 10 1,368 158,041,650.00 15.80 68

COFFEE REP BULK 31-Mar-10 100 Kg 7,678.00 7,795.00 7,678.00 7,783.00 7,763.00 20.00 1500 Kg 31 638 74,515,620.00 7.45 40

Total 41 2,006 232,557,270.00 23.25 108

COPPER 27-Feb-10 1 Kg 340.05 344.45 340.05 344.45 340.05 4.40 1 Ton 10 1,194 408,389,300.00 40.84 92

COPPER 30-Apr-10 1 Kg 342.00 346.50 342.00 346.50 342.00 4.50 1 Ton 11 988 339,660,000.00 33.97 73

Total 21 2,182 748,049,300.00 74.81 165

COPRA 15-Jan-10 100 Kg 3,412.00 3,550.60 3,412.00 3,470.00 3,481.00 -11.00 1 Ton 6 4,806 164,156,432.00 16.42 11

COPRA 15-Feb-10 100 Kg 3,477.00 3,619.00 3,477.00 3,539.00 3,548.00 -9.00 1 Ton 1 3,214 111,877,420.00 11.19 15

Total 7 8,020 276,033,852.00 27.61 26

GOLD 15-Feb-10 10 Gm 16,795.00 16,795.00 16,658.00 16,680.00 16,784.00 -104.00 100 Gm 5 250 41,860,640.00 4.19 38

Total 5 250 41,860,640.00 4.19 38

GOLD GUINEA 31-Dec-09 8 Gms 13,220.00 13,250.00 13,128.00 13,163.00 13,247.00 -84.00 8 Gms 146 4,472 58,862,074.00 5.89 756

GOLD GUINEA 30-Jan-10 8 Gms 13,300.00 13,316.00 13,238.00 13,262.00 13,333.00 -71.00 8 Gms 3,366 14,614 193,892,388.00 19.39 1,941

GOLD GUINEA 27-Feb-10 8 Gms 13,355.00 13,355.00 13,281.00 13,340.00 13,381.00 -41.00 8 Gms 1,464 1,396 18,589,540.00 1.86 282

Total 4,976 20,482 271,344,002.00 27.14 2,979

GUARGUM 15-Feb-10 100 Kg 5,863.00 5,923.00 5,863.00 5,923.00 5,863.00 60.00 10 Ton 5 586 345,849,200.00 34.58 41

Total 5 586 345,849,200.00 34.58 41

GUARSEED 10 MT 20-Jan-10 100 Kg 2,710.00 2,764.00 2,657.00 2,724.00 2,710.00 14.00 10 Ton 32 6,148 1,668,052,800.00 166.81 601

GUARSEED 10 MT 20-Feb-10 100 Kg 2,744.00 2,796.00 2,740.00 2,763.00 2,742.00 21.00 10 Ton 11 2,208 607,906,000.00 60.79 138

Total 43 8,356 2,275,958,800.00 227.60 739

ISABGULSEED 15-Feb-10 100 Kg 6,770.00 6,797.00 6,760.00 6,786.00 6,770.00 16.00 10 Ton 10 906 614,271,000.00 61.43 59

ISABGULSEED 15-Apr-10 100 Kg 6,890.00 6,935.00 6,880.00 6,935.00 6,890.00 45.00 10 Ton 11 762 525,371,200.00 52.54 40

Total 21 1,668 1,139,642,200.00 113.97 99

KILOGOLD 05-Feb-10 10 Gm 16,780.00 16,945.00 16,610.00 16,610.00 16,780.00 -170.00 1 Kg 10 308 514,763,200.00 51.48 59

Total 10 308 514,763,200.00 51.48 59

LEAD 30-Jan-10 1 Kg 112.55 114.80 112.55 113.65 112.55 1.10 5 Ton 10 726 415,200,500.00 41.52 54

LEAD 27-Feb-10 1 Kg 113.65 115.15 110.70 114.10 112.90 1.20 5 Ton 9 754 432,241,000.00 43.22 87

Total 19 1,480 847,441,500.00 84.74 141

MENTHOL CRYSTAL 27-Feb-10 1 Kg 738.00 742.00 735.00 742.00 738.00 4.00 100 Kg 5 442 32,519,950.00 3.25 32

Total 5 442 32,519,950.00 3.25 32

NICKEL 30-Jan-10 1 Kg 897.10 914.90 879.30 890.70 897.10 -6.40 250 Kg 9 4,216 947,735,600.00 94.77 210

NICKEL 27-Feb-10 1 Kg 901.90 917.00 895.00 895.10 901.90 -6.80 250 Kg 8 1,168 265,375,200.00 26.54 76

Total 17 5,384 1,213,110,800.00 121.31 286

PEPPER 15-Jan-10 100 Kg 14,020.00 14,085.00 13,900.00 14,026.00 14,013.00 13.00 1 Ton 220 820 114,772,520.00 11.48 112

PEPPER 15-Feb-10 100 Kg 14,280.00 14,300.00 14,100.00 14,220.00 14,273.00 -53.00 1 Ton 31 352 50,039,700.00 5.00 37

PEPPER 15-Mar-10 100 Kg 14,400.00 14,505.00 14,250.00 14,490.00 14,495.00 -5.00 1 Ton 29 40 5,784,160.00 0.58 13

PEPPER 15-Apr-10 100 Kg 14,600.00 14,735.00 14,480.00 14,735.00 14,731.00 4.00 1 Ton 10 14 2,044,220.00 0.20 7

PEPPER 15-May-10 100 Kg 14,900.00 14,977.00 14,720.00 14,959.00 15,000.00 -41.00 1 Ton 10 12 1,782,760.00 0.18 6

PEPPER 15-Jun-10 100 Kg 15,140.00 15,217.00 15,000.00 15,217.00 15,243.00 -26.00 1 Ton 4 6 907,140.00 0.09 3

Total 304 1,244 175,330,500.00 17.53 178

RAPE/MUSTARD SEED 15-Jan-10 20 Kg 506.00 516.00 496.00 499.00 506.00 -7.00 10 Ton 21 7,826 1,976,035,600.00 197.60 567

RAPE/MUSTARD SEED 15-Feb-10 20 Kg 495.00 504.80 485.20 493.00 495.00 -2.00 10 Ton 37 5,536 1,369,184,400.00 136.92 224

Total 58 13,362 3,345,220,000.00 334.52 791

RAW JUTE 30-Jan-10 100 Kg 2,792.00 2,835.00 2,780.00 2,835.00 2,792.00 43.00 10 Ton 10 566 158,085,600.00 15.81 37

RAW JUTE 27-Feb-10 100 Kg 2,871.00 2,914.00 2,861.00 2,914.00 2,871.00 43.00 10 Ton 11 350 100,556,400.00 10.06 31

Total 21 916 258,642,000.00 25.87 68

RUBBER 15-Jan-10 100 Kg 14,156.00 14,310.00 14,030.00 14,178.00 14,269.00 -91.00 1 Ton 1,971 1,190 168,917,620.00 16.89 515

RUBBER 15-Feb-10 100 Kg 14,450.00 14,573.00 14,280.00 14,394.00 14,515.00 -121.00 1 Ton 3,070 3,130 452,040,300.00 45.20 1,279

RUBBER 15-Mar-10 100 Kg 14,650.00 14,796.00 14,520.00 14,641.00 14,733.00 -92.00 1 Ton 1,250 514 75,365,200.00 7.54 224

RUBBER 15-Apr-10 100 Kg 14,851.00 15,081.00 14,750.00 14,881.00 14,956.00 -75.00 1 Ton 900 596 88,958,060.00 8.90 206

Total 7,191 5,430 785,281,180.00 78.53 2,224

SACK 15-Jan-10 100 Bag 3,022.00 3,060.00 3,012.00 3,028.00 3,022.00 6.00 25 Bale 15 2,574 976,375,750.00 97.64 154
SACK 15-Feb-10 100 Bag 3,083.00 3,100.00 3,071.00 3,100.00 3,083.00 17.00 25 Bale 10 1,658 639,539,250.00 63.95 92

Total 25 4,232 1,615,915,000.00 161.59 246

SILVER 05-Mar-10 1 Kg 27,185.00 27,185.00 26,641.00 26,641.00 27,185.00 -544.00 30 Kg 10 370 298,684,860.00 29.87 51

Total 10 370 298,684,860.00 29.87 51

SOYOIL 10 MT 20-Jan-10 10 Kg 481.70 483.70 480.00 483.70 481.70 2.00 10 Ton 10 1,536 738,941,900.00 73.89 95

SOYOIL 10 MT 20-Feb-10 10 Kg 483.90 486.50 480.40 486.50 483.90 2.60 10 Ton 9 1,176 565,445,200.00 56.54 75

Total 19 2,712 1,304,387,100.00 130.43 170

TURMERIC 20-Jan-10 100 Kg 10,122.00 10,490.00 10,122.00 10,490.00 10,122.00 368.00 10 Ton 3 168 171,679,360.00 17.17 26

TURMERIC 20-Feb-10 100 Kg 9,130.00 9,350.00 9,130.00 9,350.00 9,130.00 220.00 10 Ton 2 130 119,521,320.00 11.95 22

Total 5 298 291,200,680.00 29.12 48

ZINC 30-Jan-10 1 Kg 118.55 119.50 118.55 119.20 118.55 0.65 5 Ton 9 700 416,512,500.00 41.65 51

ZINC 27-Feb-10 1 Kg 118.55 119.70 118.55 119.35 118.85 0.50 5 Ton 8 580 345,804,500.00 34.58 43

Total 17 1,280 762,317,000.00 76.23 94

Total No. of Commodities traded : 24 Gr.Total 12,878 87,190 18,731,264,434.00 1,873.13 8,947

Download