Out of 103 series of 25 commodities, futures contracts on 49 series got traded. The total volume is 41,046 lots with a turnover of Rs.985.90 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.

Press Release (02 January ,2010)

Commodity Maturity Price

QuotationUnit

Open Price (Rs)

High Price (Rs)

Low Price (Rs)

Close Price (Rs)

Prev Close

Price(Rs)

Change(Rs) Trading

Unit

Open Position

(Lots)

Volume (Lots) Turnover

(Rs)Turnover

(Crs.)Total

Trades

(as Per Price Quotation Unit) (as per Trading Unit)

ALUMINIUM 5 TON 30-Jan-10 1 Kg 104.15 104.70 104.00 104.45 104.15 0.30 5 Ton 18 412 214,889,000.00 21.49 28

ALUMINIUM 5 TON 27-Feb-10 1 Kg 105.00 106.10 104.50 105.45 105.00 0.45 5 Ton 7 272 143,366,000.00 14.34 30

Total 25 684 358,255,000.00 35.83 58

CASTOR SEED 10 MT 15-Feb-10 100 Kg 2,876.00 2,901.00 2,876.00 2,896.00 2,871.40 24.60 10 Ton 15 250 72,480,400.00 7.25 17

Total 15 250 72,480,400.00 7.25 17

CHANA 20-Jan-10 100 Kg 2,466.00 2,474.00 2,440.00 2,440.00 2,466.00 -26.00 10 Ton 9 1,692 417,410,600.00 41.74 96

CHANA 20-Feb-10 100 Kg 2,542.00 2,554.00 2,505.00 2,505.00 2,542.00 -37.00 10 Ton 8 1,122 285,558,200.00 28.56 72

Total 17 2,814 702,968,800.00 70.30 168

COFFEE REP BULK 30-Jan-10 100 Kg 7,703.00 7,722.00 7,703.00 7,710.00 7,703.00 7.00 1500 Kg 11 630 72,888,780.00 7.29 31

COFFEE REP BULK 31-Mar-10 100 Kg 7,789.00 7,801.00 7,789.00 7,797.00 7,789.00 8.00 1500 Kg 31 330 38,597,070.00 3.86 21

Total 42 960 111,485,850.00 11.15 52

COPPER 27-Feb-10 1 Kg 343.95 344.80 343.85 344.25 343.85 0.40 1 Ton 11 720 247,945,300.00 24.79 54

COPPER 30-Apr-10 1 Kg 345.95 347.20 345.95 346.30 345.95 0.35 1 Ton 7 492 170,597,600.00 17.06 32

Total 18 1,212 418,542,900.00 41.85 86

COPRA 15-Jan-10 100 Kg 3,394.70 3,520.00 3,394.70 3,458.00 3,464.00 -6.00 1 Ton 7 3,202 110,948,800.00 11.09 9

COPRA 15-Feb-10 100 Kg 3,462.30 3,603.00 3,462.30 3,528.00 3,533.00 -5.00 1 Ton 3 4,408 156,114,768.00 15.61 61

Total 10 7,610 267,063,568.00 26.70 70

GOLD 15-Feb-10 10 Gm 16,750.00 16,781.00 16,720.00 16,775.00 16,750.00 25.00 100 Gm 4 168 28,141,200.00 2.81 24

Total 4 168 28,141,200.00 2.81 24

GOLD GUINEA 30-Jan-10 8 Gms 13,300.00 13,359.00 13,278.00 13,337.00 13,301.00 36.00 8 Gms 3,065 2,888 38,441,836.00 3.84 384

GOLD GUINEA 27-Feb-10 8 Gms 13,355.00 13,389.00 13,346.00 13,376.00 13,353.00 23.00 8 Gms 1,587 1,204 16,086,484.00 1.61 175

GOLD GUINEA 31-Mar-10 8 Gms 13,411.00 13,424.00 13,360.00 13,371.00 13,396.00 -25.00 8 Gms 47 140 1,875,080.00 0.19 64

Total 4,699 4,232 56,403,400.00 5.64 623

GUARGUM 15-Feb-10 100 Kg 5,915.00 5,944.00 5,906.00 5,906.00 5,915.00 -9.00 10 Ton 4 318 188,757,400.00 18.88 24

Total 4 318 188,757,400.00 18.88 24

GUARSEED 10 MT 20-Jan-10 100 Kg 2,749.00 2,766.00 2,742.00 2,744.00 2,749.00 -5.00 10 Ton 12 1,540 424,836,000.00 42.48 87

GUARSEED 10 MT 20-Feb-10 100 Kg 2,787.00 2,804.00 2,781.00 2,781.00 2,787.00 -6.00 10 Ton 27 1,090 304,781,600.00 30.48 64

Total 39 2,630 729,617,600.00 72.96 151

ISABGULSEED 15-Feb-10 100 Kg 6,748.00 6,809.00 6,743.00 6,743.00 6,748.00 -5.00 10 Ton 9 342 231,246,600.00 23.12 29

ISABGULSEED 15-Apr-10 100 Kg 6,863.00 6,888.00 6,851.00 6,851.00 6,863.00 -12.00 10 Ton 8 414 284,771,600.00 28.48 33

Total 17 756 516,018,200.00 51.60 62

KILOGOLD 05-Feb-10 10 Gm 16,685.00 16,760.00 16,685.00 16,710.00 16,685.00 25.00 1 Kg 13 210 350,830,000.00 35.08 33

Total 13 210 350,830,000.00 35.08 33

LEAD 30-Jan-10 1 Kg 112.95 113.70 112.95 113.30 112.95 0.35 5 Ton 11 418 236,790,500.00 23.68 31

LEAD 27-Feb-10 1 Kg 113.30 113.90 113.20 113.80 113.30 0.50 5 Ton 10 330 187,365,000.00 18.74 26

Total 21 748 424,155,500.00 42.42 57

MENTHOL CRYSTAL 27-Feb-10 1 Kg 751.00 753.80 747.00 747.00 751.00 -4.00 100 Kg 4 248 18,676,650.00 1.87 24

Total 4 248 18,676,650.00 1.87 24

NICKEL 30-Jan-10 1 Kg 877.60 881.40 877.60 879.80 878.70 1.10 250 Kg 10 954 210,003,050.00 21.00 55

NICKEL 27-Feb-10 1 Kg 882.50 885.70 882.50 883.60 882.50 1.10 250 Kg 9 514 113,747,650.00 11.37 32

Total 19 1,468 323,750,700.00 32.37 87

PEPPER 15-Jan-10 100 Kg 14,105.00 14,225.00 14,105.00 14,181.00 14,100.00 81.00 1 Ton 213 510 72,288,900.00 7.23 53

PEPPER 15-Feb-10 100 Kg 14,335.00 14,470.00 14,335.00 14,425.00 14,329.00 96.00 1 Ton 32 232 33,415,120.00 3.34 26

PEPPER 15-Mar-10 100 Kg 14,575.00 14,655.00 14,575.00 14,655.00 14,528.00 127.00 1 Ton 29 28 4,087,000.00 0.41 11

PEPPER 15-Apr-10 100 Kg 14,880.00 15,049.00 14,774.00 14,897.00 14,843.00 54.00 1 Ton 12 16 2,386,380.00 0.24 8

PEPPER 15-May-10 100 Kg 15,080.00 15,136.00 15,075.00 15,136.00 15,049.00 87.00 1 Ton 10 8 1,208,540.00 0.12 4

PEPPER 15-Jun-10 100 Kg 15,260.00 15,370.00 15,260.00 15,370.00 15,253.00 117.00 1 Ton 4 4 612,600.00 0.06 2

Total 300 798 113,998,540.00 11.40 104

RAPE/MUSTARD SEED 15-Jan-10 20 Kg 510.00 520.10 499.90 516.00 510.00 6.00 10 Ton 21 4,074 1,040,315,200.00 104.03 260

RAPE/MUSTARD SEED 15-Feb-10 20 Kg 501.00 510.90 491.10 510.00 501.00 9.00 10 Ton 37 1,802 452,106,700.00 45.21 122

Total 58 5,876 1,492,421,900.00 149.24 382

RAW JUTE 30-Jan-10 100 Kg 2,833.00 2,859.00 2,824.00 2,824.00 2,833.00 -9.00 10 Ton 8 344 97,979,000.00 9.80 28

RAW JUTE 27-Feb-10 100 Kg 2,913.00 2,971.20 2,854.80 2,902.00 2,913.00 -11.00 10 Ton 7 260 76,039,900.00 7.60 42

Total 15 604 174,018,900.00 17.40 70

RUBBER 15-Jan-10 100 Kg 14,350.00 14,425.00 14,340.00 14,402.00 14,303.00 99.00 1 Ton 1,690 494 71,103,000.00 7.11 221

RUBBER 15-Feb-10 100 Kg 14,580.00 14,670.00 14,580.00 14,639.00 14,554.00 85.00 1 Ton 3,547 1,584 231,776,540.00 23.18 619

RUBBER 15-Mar-10 100 Kg 14,840.00 14,897.00 14,801.00 14,872.00 14,765.00 107.00 1 Ton 1,354 544 80,786,100.00 8.08 210

RUBBER 15-Apr-10 100 Kg 14,991.00 15,110.00 14,991.00 15,102.00 14,999.00 103.00 1 Ton 968 312 47,034,900.00 4.70 119

Total 7,559 2,934 430,700,540.00 43.07 1,169

SACK 15-Jan-10 100 Bag 3,023.00 3,083.40 2,962.60 3,011.00 3,023.00 -12.00 25 Bale 12 1,492 564,934,425.00 56.49 92

Download

SACK 15-Feb-10 100 Bag 3,088.00 3,149.70 3,026.30 3,074.00 3,088.00 -14.00 25 Bale 26 2,274 876,632,400.00 87.66 206

Total 38 3,766 1,441,566,825.00 144.15 298

SILVER 05-Mar-10 1 Kg 26,750.00 27,010.00 26,750.00 26,765.00 26,750.00 15.00 30 Kg 9 264 212,013,540.00 21.20 29

Total 9 264 212,013,540.00 21.20 29

SOYOIL 10 MT 20-Jan-10 10 Kg 489.10 494.05 489.10 493.55 488.10 5.45 10 Ton 9 896 440,399,000.00 44.04 62

SOYOIL 10 MT 20-Feb-10 10 Kg 492.50 497.80 492.50 497.80 492.50 5.30 10 Ton 8 664 328,492,600.00 32.85 46

Total 17 1,560 768,891,600.00 76.89 108

TURMERIC 20-Jan-10 100 Kg 10,470.00 10,547.00 10,470.00 10,547.00 10,451.00 96.00 10 Ton 4 158 166,000,600.00 16.60 20

TURMERIC 20-Feb-10 100 Kg 9,452.00 9,617.00 9,452.00 9,617.00 9,459.00 158.00 10 Ton 3 88 83,445,520.00 8.34 15

Total 7 246 249,446,120.00 24.94 35

ZINC 30-Jan-10 1 Kg 118.30 118.70 118.00 118.70 118.30 0.40 5 Ton 8 420 248,458,000.00 24.85 25

ZINC 27-Feb-10 1 Kg 118.45 119.05 118.45 118.85 118.45 0.40 5 Ton 9 270 160,329,500.00 16.03 22

Total 17 690 408,787,500.00 40.88 47

Total No. of Commodities traded : 24 Gr.Total 12,967 41,046 9,858,992,633.00 985.90 3,778