07-20-2013

Symbol

Expiry
Date

DHAANYA
BARLEYJPR
BARLEYJPR
BARLEYJPR
BARLEYJPR
BRENTCRUDE
BRENTCRUDE
BRENTCRUDE
CASTORSEED
CASTORSEED
CASTORSEED
CASTORSEED
CHARJDDEL
CHARJDDEL
CHARJDDEL
CHARJDDEL
CHLL334GTR
CHLL334GTR
CHLL334GTR
CHLL334GTR
CHLL334GTR
COCUDAKL
COCUDAKL
COCUDAKL
COCUDAKL
COPPER
COPPER
COTTON
COTTON
COTTON
CRUDEOIL
CRUDEOIL
CRUDEOIL
CRUDEOIL
DHANIYA
DHANIYA
DHANIYA
DHANIYA
GUARGUM
GUARGUM
GUARGUM
GUARGUM
GUARSEED
GUARSEED
GUARSEED
GUARSEED
GURCHMUZR
GURCHMUZR
GURCHMUZR
JEERAUNJHA
JEERAUNJHA

20-Jul-13
20-Aug-13
20-Sep-13
18-Oct-13
20-Nov-13
14-Aug-13
13-Sep-13
16-Oct-13
20-Aug-13
20-Sep-13
18-Oct-13
20-Nov-13
20-Aug-13
20-Sep-13
18-Oct-13
20-Nov-13
20-Aug-13
20-Sep-13
18-Oct-13
20-Nov-13
20-Dec-13
20-Aug-13
20-Sep-13
20-Dec-13
20-Jan-14
30-Aug-13
29-Nov-13
18-Oct-13
20-Nov-13
20-Dec-13
19-Jul-13
19-Aug-13
19-Sep-13
21-Oct-13
20-Aug-13
20-Sep-13
18-Oct-13
20-Nov-13
18-Oct-13
20-Nov-13
20-Dec-13
20-Jan-14
18-Oct-13
20-Nov-13
20-Dec-13
20-Jan-14
20-Sep-13
20-Nov-13
20-Dec-13
20-Aug-13
20-Sep-13

Commodity
NCDEX FUTURE INDEX
BARLEY
BARLEY
BARLEY
BARLEY
BRENT_CRUDE_OIL
BRENT_CRUDE_OIL
BRENT_CRUDE_OIL
CASTOR SEED NEW
CASTOR SEED NEW
CASTOR SEED NEW
CASTOR SEED NEW
CHANA
CHANA
CHANA
CHANA
RED_CHILLI
RED_CHILLI
RED_CHILLI
RED_CHILLI
RED_CHILLI
COTTON SEED OIL CAKE
COTTON SEED OIL CAKE
COTTON SEED OIL CAKE
COTTON SEED OIL CAKE
COPPER
COPPER
COTTON 29 MM
COTTON 29 MM
COTTON 29 MM
CRUDE OIL
CRUDE OIL
CRUDE OIL
CRUDE OIL
CORIANDER
CORIANDER
CORIANDER
CORIANDER
GUAR_GUM
GUAR_GUM
GUAR_GUM
GUAR_GUM
GUAR_SEED
GUAR_SEED
GUAR_SEED
GUAR_SEED
GUR_NEW
GUR_NEW
GUR_NEW
JEERA
JEERA

AKOLA
AKOLA
AKOLA
AKOLA

JEERAUNJHA JEERAUNJHA KAPASSRNR KAPASSRNR KAPASSRNR MAIZEKHRF MAIZEKHRF MAIZERABI MAIZERABI POTATO POTATO PVC PVC PVC RBDPALMOLN RBDPALMOLN RBDPALMOLN RBDPALMOLN RBRRS4KOC RBRRS4KOC RBRRS4KOC RBRRS4KOC RMSEED RMSEED RMSEED RMSEED SBMEALIDR SBMEALIDR SBMEALIDR SHANKRKPAS SHANKRKPAS SILVER STEELLONG STEELLONG STEELLONG STEELLONG SUGARM200 SUGARM200 SUGARM200 SUGARM200 SUGARM200 SUGARM200 SYBEANIDR SYBEANIDR SYBEANIDR SYOREFIDR SYOREFIDR SYOREFIDR SYOREFIDR SYOREFIDR TMCFGRNZM TMCFGRNZM TMCFGRNZM TMCFGRNZM WHEAT 18-Oct-13 20-Nov-13 28-Feb-14 31-Mar-14 30-Apr-14 18-Oct-13 20-Nov-13 20-Aug-13 20-Sep-13 20-Aug-13 20-Sep-13 20-Aug-13 20-Sep-13 18-Oct-13 31-Jul-13 30-Aug-13 30-Sep-13 31-Oct-13 20-Aug-13 20-Sep-13 18-Oct-13 20-Nov-13 20-Aug-13 20-Sep-13 18-Oct-13 20-Nov-13 18-Oct-13 20-Nov-13 20-Dec-13 31-Oct-13 31-Dec-13 3-Sep-13 20-Aug-13 20-Sep-13 18-Oct-13 20-Nov-13 20-Aug-13 20-Sep-13 18-Oct-13 20-Nov-13 20-Dec-13 20-Jan-14 18-Oct-13 20-Nov-13 20-Dec-13 20-Aug-13 20-Sep-13 18-Oct-13 20-Nov-13 20-Dec-13 20-Aug-13 20-Sep-13 18-Oct-13 20-Nov-13 20-Aug-13 JEERA JEERA KAPAS KAPAS KAPAS MAIZE KHARIF MAIZE KHARIF MAIZE RABI MAIZE RABI POTATO POTATO PVC_NEW PVC_NEW PVC_NEW RBD PALMOLEIN RBD PALMOLEIN RBD PALMOLEIN RBD PALMOLEIN RUBBER_NEW RUBBER_NEW RUBBER_NEW RUBBER_NEW RAPE_MUSTARD_SEEDS RAPE_MUSTARD_SEEDS RAPE_MUSTARD_SEEDS RAPE_MUSTARD_SEEDS SOYAMEAL SOYAMEAL SOYAMEAL SHANKARKAPAS SHANKARKAPAS SILVER_NEW NEW_STEEL_LONG NEW_STEEL_LONG NEW_STEEL_LONG NEW_STEEL_LONG SUGARM200 SUGARM200 SUGARM200 SUGARM200 SUGARM200 SUGARM200 SOYABEAN SOYABEAN SOYABEAN SOYA_OIL SOYA_OIL SOYA_OIL SOYA_OIL SOYA_OIL TURMERIC TURMERIC TURMERIC TURMERIC WHEAT DELHI .

WHEAT WHEAT WHEAT 20-Sep-13 WHEAT DELHI 18-Oct-13 WHEAT DELHI 20-Nov-13 WHEAT DELHI .

346.630.779.150.380.915.00 14.00 3.549.446.00 416.50 1.05 20.552.476.00 6.00 13.00 14.00 5.349.00 3.00 1.00 6.922.320.538.00 5.666.00 6.728.00 1.00 6.00 14.640.00 6.00 6.50 1.00 2.00 5.00 14.809.584.00 3.00 3.00 5.115.810.00 6.380.316.209.290.00 5.201.00 6.50 13.00 5.384.149.100.880.574.382.00 5.00 3.980.479.00 1.930.346.355.00 14.00 1.00 5.00 5.00 3.315.123.735.00 1.00 5.00 5.00 5.210.657.00 5.00 6.00 1.232.00 1.00 1./Barrel Rs.50 13.497.134.00 2.00 3.922.272.355.200.00 1.140.00 6.00 20.50 13.250.00 2.06 1.00 15.193.193.00 6.038.108.00 6.108.00 1.00 15.00 1.00 3.50 1.474.00 3.423.270.00 5.695.00 6.752.000.580.647.980.00 3.472.00 411.00 5.00 1.474.00 3.16 1.00 3.260.633.00 3.00 1.34 1.00 3.628.231.576.578.720.459.00 1.00 6.00 6.00 5.318.800./Barrel Rs.00 1.740.00 14.00 5.300.00 3.300.00 .690.00 1.123.800.00 1.00 1.200.00 3.00 5.982.920.036.235.290.00 2.00 6.534.650.00 5.00 1.960.00 5.290.296./Barrel Rs.00 1.756.819.00 5.549.270.370.300.00 14.00 6.00 15.117.131.00 1.349.00 5.00 1.00 1.638.405.00 3.029.00 1.00 5.035.00 3.00 3.00 6.00 5.00 20.Ex-basis delivery centre NA JAIPUR JAIPUR JAIPUR JAIPUR Sullom Voe United Kingdom Sullom Voe United Kingdom Sullom Voe United Kingdom DEESA DEESA DEESA DEESA DELHI DELHI DELHI DELHI GUNTUR GUNTUR GUNTUR GUNTUR GUNTUR AKOLA AKOLA AKOLA AKOLA MUMBAI MUMBAI RAJKOT RAJKOT RAJKOT MUMBAI MUMBAI MUMBAI MUMBAI KOTA KOTA KOTA KOTA JODHPUR JODHPUR JODHPUR JODHPUR JODHPUR JODHPUR JODHPUR JODHPUR MUZZAFARNAGAR MUZZAFARNAGAR MUZZAFARNAGAR UNJHA UNJHA Price unit Previous Closing Price Opening Price High Price NA Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Barrel Rs/Barrel Rs/Barrel Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal RS/KG RS/KG RS/BALE RS/BALE RS/BALE Rs.00 14.590.622./Barrel Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/QUINTAL Rs/Quintal Rs/QUINTAL Rs/QUINTAL RS/QUINTAL Rs/Quintal RS/QUINTAL RS/QUINTAL Rs/40Kgs Rs/40Kgs Rs/40Kgs Rs/Quintal Rs/Quintal 2.310.280.920.00 3.00 1.657.914.476.061.00 6.430.00 1.920.00 3.00 414.637.800.140.00 15.50 13.076.40 421.390.00 1.00 6.50 13.290.042.00 2.

00 652.00 3.350.50 666.00 596.127.584.25 625.00 14.00 3.984.912.50 3.00 1.157.403.264.020.00 5.780.470.062.00 639.070.145.420.060.00 32.00 68.980.00 68.00 6.440.00 1.00 668.123.750.088.377.00 3.380.155.50 976.00 546.00 1.581.00 3.954.024.139.620.00 33.485.100.00 3.00 .472.00 3.455.00 1.050.00 3.50 1.136.00 1.50 19.80 626.097.00 3.00 3.387.00 34.00 40.00 14.00 3.262.10 631.00 3.00 6.00 19.50 631.152.00 622.00 3.00 14.00 6.00 69.00 1.00 3.00 3.00 32.00 3.050.152.95 629.433.416.00 542.145.00 3.00 1.270.UNJHA UNJHA SURENDRANAGAR SURENDRANAGAR SURENDRANAGAR NIZAMABAD NIZAMABAD GULABBAGH GULABBAGH Agra Agra BHIWANDI BHIWANDI BHIWANDI KANDLA KANDLA KANDLA KANDLA KOCHI KOCHI KOCHI KOCHI JAIPUR JAIPUR JAIPUR JAIPUR INDORE INDORE INDORE KADI AND RAJKOT KADI AND RAJKOT AHMEDABAD MANDI GOBINDGARH MANDI GOBINDGARH MANDI GOBINDGARH MANDI GOBINDGARH KOLHAPUR KOLHAPUR KOLHAPUR KOLHAPUR KOLHAPUR KOLHAPUR INDORE INDORE INDORE INDORE INDORE INDORE INDORE INDORE NIZAMABAD NIZAMABAD NIZAMABAD NIZAMABAD DELHI Rs/Quintal Rs/Quintal Rs/20Kgs Rs/20Kgs Rs/20Kgs RS/QUINTAL Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/MT Rs/MT Rs/MT Rs/10Kgs Rs/10Kgs Rs/10Kgs Rs/10Kgs Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/MT Rs/MT Rs/MT Rs/20Kgs Rs/20Kgs RS/KG Rs/MT Rs/MT Rs/MT Rs/MT Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/10Kgs Rs/10Kgs Rs/10Kgs Rs/10Kgs Rs/10Kgs Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal Rs/Quintal 14.00 1.00 1.00 3.00 3.412.00 5.650.00 3.00 3.262.170.50 665.45 627.00 3.480.144.00 3.270.20 5.330.00 3.00 6.00 651.00 1.00 3.014.00 1.00 623.00 3.100.126.00 3.394.50 1.00 648.00 14.095.00 32.382.00 1.55 633.00 32.00 3.397.145.054.00 19.00 3.121.412.096.583.420.438.50 991.00 538.00 994.252.412.00 6.00 3.142.00 3.00 3.010.00 5.50 1.471.00 626.380.15 650.330.00 14.00 3.00 3.600.00 33.35 626.047.00 19.089.135.00 978.00 5.00 598.113.00 534.00 992.920.00 3.918.00 1.102.00 3.00 1.131.008.50 3.

00 1.00 1.601.593.00 .00 1.593.00 1.00 1.00 1.604.616.602.593.00 1.602.00 1.DELHI DELHI DELHI Rs/Quintal Rs/Quintal Rs/Quintal 1.616.

00 14.620.170.00 Closing Price Quantity Traded Today 2.00 1.00 1.00 1.00 14.880.36 1.00 3.83 1.00 6.618.44 253.14 12.00 5.00 5.00 1.121.00 1.102.805.653.00 6.00 6.435.752.03 985.00 5.464.00 1.00 14.00 5.804.931.55 421.00 5.00 20.540.00 14.04 3.00 1.00 1.250.00 6.957.867.355.00 5.473.552.54 2.08 427.00 1.00 3.377.308.320.306.00 1.91 1.00 14.48 2.79 9.414.41 1.50 3.67 153.00 3.00 6.270.00 5.50 13.459.00 5.628.930.590.467.00 13.Low Price 2.00 3.00 1.00 5.00 3.00 6.00 1.04 46.180.00 414.50 2.512.02 1.579.11 56.060.57 4.960.27 7.344.993.63 NA 1.702.05 2.59 271.126.50 1.00 2.335.721.00 3.00 14.621.39 NA 25430 8000 2630 510 0 0 0 192870 60830 7880 720 198870 75250 40270 8190 12295 4870 2045 120 5 156170 49320 19360 8950 1 0 0 0 0 1400 600 0 0 23540 8250 1310 150 2397 552 3 2 8640 4122 183 147 9860 910 170 16191 6009 .092.470.568.358.012.281.00 1.23 522.00 13.00 6.15 2.50 6.00 3.38 6.00 5.040.26 79.50 1670 1240 220 30 0 0 0 36670 8080 1150 210 83380 32070 7920 2460 1995 930 155 5 0 40350 11470 2410 1040 2 0 0 0 0 0 0 0 0 13220 3210 410 10 962 186 2 7 4746 2813 88 106 7980 720 80 2799 711 Measure NA MT MT MT MT BARREL BARREL BARREL MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT LOT LOT LOT BARRELS BARRELS BARRELS BARRELS MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT No of Trades NA Open Traded Interest In Value in lacs Quantity NA 151 104 22 3 0 0 0 2511 630 112 21 5412 2418 678 227 359 173 31 1 0 2230 798 160 82 2 0 0 0 0 0 0 0 0 1214 302 41 1 618 157 2 5 2076 1137 83 70 579 67 8 811 234 215.46 162.476.120.450.074.00 411.480.00 2.95 353.00 3.34 780.580.710.00 1.00 6.840.281.00 6.00 1.00 5.527.00 6.633.00 14.285.302.888.00 5.577.040.03 89.00 6.629.00 5.080.00 5.942.96 6.00 2.449.00 5.760.00 3.21 8.93 1.00 13.00 1.88 24.086.565.35 2.154.97 10.00 5.943.210.213.527.797.145.00 5.609.282.00 6.00 1.48 29.922.802.00 6.80 203.100.926.931.151.00 15.458.00 1.465.988.00 2.116.130.55 20.435.00 5.936.00 21.215.380.377.50 22.150.532.852.00 3.774.00 1.00 3.

96 197.895.00 3.00 1.93 250.00 3.690.15 353.80 630.270.50 3.117.113.86 5.010.00 3.00 19.045.00 1.860.910.692.00 3.360.00 14.00 32.50 14.00 3.00 648.29 2.89 489 24 7 3 4010 21830 950 58010 20920 1080 2670 0 0 0 0 0 0 0 0 0 0 0 116060 49730 12610 2920 0 0 0 0 0 0 0 0 0 0 34380 17830 9250 1080 280 20 36970 22880 2900 111430 52490 32860 7740 2140 20360 13625 1060 30 14240 .00 976.00 535.50 1.45 650.00 1.00 3.00 19.00 3.00 1.405.00 5.66 27.00 3.036.50 625.590.093.00 19.97 8.20 625.518.125.400.00 33.012.90 1.00 3.266.00 624.50 987.00 1.40 631.050.768.71 4.00 3.00 6.034.60 254.00 32.00 33.00 596.101.21 878.464.00 32.890.65 105.448.103.00 68.00 630.00 3.00 32.50 3.00 665.056.00 6.47 1.65 627.66 8.50 548.135.00 32.00 69.70 5.110.250.385.95 107.102.480.00 3.970.80 771.14.940.00 3.39 4.00 68.00 6.243.65 166.550.486.128.119.93 24.00 3.00 3.579.00 3.123.00 1.00 3.436.00 3.740.00 978.00 1.340.00 3.020.00 1.00 21 6 0 0 1781 330 170 3310 2050 190 370 0 0 0 0 0 0 0 0 0 0 0 20310 12060 3330 480 0 0 0 0 0 0 0 0 0 0 2550 1160 640 90 80 0 18180 5480 810 12740 3810 1400 700 170 7055 2955 415 0 670 MT MT Lot Lot Lot MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT Lot Lot KG MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT MT 7 2 0 0 979 26 9 268 155 19 37 0 0 0 0 0 0 0 0 0 0 0 1518 959 274 43 0 0 0 0 0 0 0 0 0 0 191 107 49 9 8 0 1436 471 75 840 266 115 62 13 1093 490 74 0 60 29.00 622.330.077.60 3.15 281.478.19 22.50 543.74 21.25 465.115.40 5.400.00 1.850.00 1.00 40.00 19.413.050.147.00 3.00 539.395.098.00 3.80 649.00 3.45 12.363.715.093.082.50 664.00 5.00 985.115.148.344.00 14.00 1.262.600.183.00 3.50 1.76 6.123.64 41.368.46 437.580.425.

602.00 1.00 1.62 5940 4350 90 .616.613.30 8.00 310 MT 50 MT 10 MT 22 5 1 49.1.587.602.00 1.00 1.01 1.591.00 1.

Last Trade Date NA 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 NOTRADE NOTRADE NOTRADE 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 17-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 NOTRADE 24-Jun-13 NOTRADE NOTRADE 19-Jul-13 19-Jul-13 10-Jul-13 NOTRADE 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 .

20-Jul-13 20-Jul-13 18-Jul-13 19-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE NOTRADE 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 18-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 20-Jul-13 16-Jul-13 20-Jul-13 .

20-Jul-13 20-Jul-13 20-Jul-13 .

Sign up to vote on this title
UsefulNot useful