(

D
Data
a
avail
t
able
e
from
:
JAN
UAR
Y2010
)
View in Excel

Symbol
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010

Contract/Exp
iry Month
ALMOND
ALMOND
ALUMINIUM
ALUMINIUM
ALUMINIUM
ATF
ATF
BARLEY
BARLEY
BARLEY
CARDAMOM
CARDAMOM
CARDAMOM
CARDAMOM
CER

Open(Rs) High(Rs) Low(Rs)
26FEB2010
30JAN2010
31MAR2010
26FEB2010
29JAN2010
25FEB2010
25JAN2010
18JUN2010
20MAY2010
20APR2010
15MAY2010
15APR2010
15MAR2010
15FEB2010
25MAY2010

411.00 415.00
414.75 414.75
104.45 104.50
103.30 103.50
102.55 102.65
0.00
0.00
0.00
0.00
0.00
0.00
982.00 997.00
971.00 993.40
0.00
0.00
1275.50 1275.50
1235.00 1247.20
1210.40 1230.50
0.00
0.00

1 2 3 4 5 6 7 8 9 10
Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)
D
a
t
e
(:
Data
avail
able
from
JAN
UAR
Y-

Date
Close(R
PCP (Rs)
s)
411.00
413.25
407.00
411.50
104.30
104.45
103.10
103.25
101.90
102.10
0.00 4340.00
0.00 4313.00
0.00 1015.00
981.00
989.00
960.00
974.00
0.00 1252.80
1275.50 1275.50
1226.00 1247.20
1210.40 1230.50
0.00
774.00

Volume(
In Lots)
413.25
411.00
103.90
103.90
102.65
4340.00
4313.00
1015.00
1000.00
974.40
1252.80
1226.40
1199.20
1183.20
774.00

Volume(In
V
000's)
13
6.5
14
7.0
4
20.0
34 170.0
285 1425.0
0
0.0
0
0.0
0
0.0
23 230.0
231 2310.0
0
0.0
1
0.1
59
5.9
118
11.8
0
0.

2010
)
View in Excel
Date
Symbol
01/23/2010
01/23/2010
01/23/2010
01/23/2010

Contract/Exp
iry Month
CER
CFI
CFI
CFI

Open(Rs) High(Rs) Low(Rs)
25FEB2010
14DEC2012
15DEC2011
15DEC2010

Close(R
PCP (Rs)
s)

0.00
0.00
0.00
0.00

0.00
0.00
0.00
0.00

0.00
0.00
0.00
0.00

769.00
900.00
900.00
900.00

01/23/2010 CHANADEL 20MAY2010

0.00

0.00

0.00

2474.00

01/23/2010 CHANADEL 20APR2010

0.00

0.00

0.00

2432.00

01/23/2010 CHANADEL 19MAR2010

2399.00 2427.00 2380.00

2414.00

01/23/2010 CHANADEL 19FEB2010

2266.00 2288.00 2250.00

2281.00

01/23/2010 COPPER

30JUN2010

345.40

345.40

344.80

345.15

01/23/2010 COPPER

30APR2010

343.80

343.80

342.55

342.95

01/23/2010 COPPER

26FEB2010

341.50

342.00

340.60

341.00

01/23/2010 CORIANDER 15MAY2010

0.00

0.00

0.00

3764.00

01/23/2010 CORIANDER 15APR2010

0.00

0.00

0.00

3735.00

01/23/2010 CORIANDER 15MAR2010

0.00

0.00

0.00

3689.00

01/23/2010 CORIANDER 15FEB2010

0.00

0.00

0.00

3647.00

Volum
Volume(In Value(In
OI(
e(In
000's)
Lakhs)
Lot
Lots)
769.00
0 0.000 MT
0.0
900.00
0 0.000 MT
0.0
900.00
0 0.000 MT
0.0
900.00
0 0.000 MT
0.0
2474.0
0 0.000 KGS
0.0
0
2432.0
0 0.000 KGS
0.0
0
2394.0
360.000
36
86.4
0
KGS
2266.0
770.000
77
174.7
0
KGS
346.50
4 4.000 KGS
13.8
340.000
344.15
340
1166.7
KGS
3665.000
342.15
3665
12502.8
KGS
3764.0
0 0.000 KGS
0.0
0
3735.0
0 0.000 KGS
0.0
0
3689.0
0 0.000 KGS
0.0
0
3647.0
0 0.000 KGS
0.0
0

1 2 3 4 5 6 7 8 9 10
Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)

D
a
t
e
(:
Data
avail
able
from
JAN

Archive - Bhavcopy (

UAR
Y2010
)
View in Excel
Date
Symbol

Contract/Ex
piry Month

Open(Rs) High(Rs) Low(Rs)

01/23/2010 CPO

30APR2010

01/23/2010 CPO

Volum
Volume(In Value(In
OI(In
e(In
000's)
Lakhs)
Lots
Lots)
359.90 359.90
0 0.000 KGS
0.00
2620.000
354.00 353.20
262
924.60
KGS
2570.000
352.00 351.10
257
902.17
KGS
860.000
350.00 349.80
86
300.45
KGS
3690.0
3630.00
1 0.100 BBL
3.63
0
3657.0
3590.00
1 0.100 BBL
3.59
0
3605.0
3585.00
1 0.100 BBL
3.59
0
3547.0
3510.00
17 1.700 BBL
59.66
0
3510.0
40.100
3475.00
401
1394.35
0
BBL
3482.0
440.200
3445.00
4402
15176.20
0
BBL
5000.0
0.000
5000.00
0
0.00
0
MWH
5000.0
0.000
5000.00
0
0.00
0
MWH
3350.0
0.000
3350.00
0
0.00
0
MWH
3100.0
0.000
3100.00
0
0.00
0
MWH
2500.0
0.000
2500.00
0
0.00
0
MWH

Close(R
PCP (Rs)
s)

0.00

0.00

0.00

31MAR2010

350.10

354.70

350.00

01/23/2010 CPO

27FEB2010

349.80

352.40

349.60

01/23/2010 CPO

30JAN2010

349.90

350.40

348.10

01/23/2010 CRUDEOIL 19JUL2010

3630.00 3630.00 3630.00

01/23/2010 CRUDEOIL 21JUN2010

3590.00 3590.00 3590.00

01/23/2010 CRUDEOIL 19MAY2010

3585.00 3585.00 3585.00

01/23/2010 CRUDEOIL 19APR2010

3520.00 3520.00 3502.00

01/23/2010 CRUDEOIL 19MAR2010

3497.00 3497.00 3472.00

01/23/2010 CRUDEOIL 19FEB2010

3475.00 3475.00 3443.00

01/23/2010 ELECTMTH 27FEB2010

0.00

0.00

0.00

01/23/2010 ELECTMTH 30JAN2010

0.00

0.00

0.00

01/23/2010 ELECTWK 13FEB2010

0.00

0.00

0.00

01/23/2010 ELECTWK 06FEB2010

0.00

0.00

0.00

01/23/2010 ELECTWK 30JAN2010

0.00

0.00

0.00

1 2 3 4 5 6 7 8 9 10
Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)
D
a
t
e
(:
Data
avail

Archive - Bhavcopy (D

able
from
JAN
UAR
Y2010
)
View in Excel

Symbol
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010

Contract/Ex
piry Month
CPO
CPO
CPO
CPO
CRUDEOIL
CRUDEOIL
CRUDEOIL
CRUDEOIL
CRUDEOIL
CRUDEOIL
ELECTMTH
ELECTMTH
ELECTWK
ELECTWK

Open(Rs) High(Rs) Low(Rs)
30APR2010
31MAR2010
27FEB2010
30JAN2010
19JUL2010
21JUN2010
19MAY2010
19APR2010
19MAR2010
19FEB2010
27FEB2010
30JAN2010
13FEB2010
06FEB2010

01/23/2010 ELECTWK 30JAN2010

0.00
350.10
349.80
349.90
3630.00
3590.00
3585.00
3520.00
3497.00
3475.00
0.00
0.00
0.00
0.00

0.00
354.70
352.40
350.40
3630.00
3590.00
3585.00
3520.00
3497.00
3475.00
0.00
0.00
0.00
0.00

0.00

0.00

Date
Close(R
PCP (Rs)
s)
0.00
359.90
350.00
354.00
349.60
352.00
348.10
350.00
3630.00 3630.00
3590.00 3590.00
3585.00 3585.00
3502.00 3510.00
3472.00 3475.00
3443.00 3445.00
0.00 5000.00
0.00 5000.00
0.00 3350.00
0.00 3100.00
0.00

Volume(
In Lots)
359.90
353.20
351.10
349.80
3690.00
3657.00
3605.00
3547.00
3510.00
3482.00
5000.00
5000.00
3350.00
3100.00

2500.00 2500.00

1 2 3 4 5 6 7 8 9 10
Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)

(
D
Data
a
avail
t
able
e
from
:
JAN
UAR
Y2010
)
View in Excel
Date

Volume(In
Va
000's)
L
0
0.000
262 2620.000
257 2570.000
86 860.000
1
0.100
1
0.100
1
0.100
17
1.700
401
40.100
4402 440.200
0
0.000
0
0.000
0
0.000
0
0.000
0

0.000

Symbol
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010
01/23/2010

Contract/Expir
y Month
ELECTWK
FLAKEMENTH
FLAKEMENTH
FLAKEMENTH
GASOLINE
GASOLINE
GASOLINE

Open(Rs) High(Rs) Low(Rs)
23JAN2010
30APR2010
31MAR2010
27FEB2010
25MAR2010
25FEB2010
25JAN2010

0.00
0.00
708.30
705.00
0.00
0.00
91.00

0.00
0.00
712.60
711.20
0.00
0.00
92.00

01/23/2010 GOLD

05AUG2010

16684.00 16684.00

01/23/2010 GOLD

05JUN2010

16608.00 16625.00

01/23/2010 GOLD

05APR2010

16518.00 16560.00

01/23/2010 GOLD

05FEB2010

16458.00 16495.00

01/23/2010 GOLDGUINEA 31MAR2010

13220.00 13239.00

01/23/2010 GOLDGUINEA 26FEB2010

13135.00 13149.00

01/23/2010 GOLDGUINEA 30JAN2010

13083.00 13101.00

01/23/2010 GOLDHNI

27APR2010

0.00

0.00

Close(R
s)
0.00
0.00
708.00
698.00
0.00
0.00
91.00
16684.0
0
16591.0
0
16518.0
0
16456.0
0
13165.0
0
13121.0
0
13071.0
0

Volume(
In Lots)
3100.00
720.00
708.70
705.80
94.95
92.80
91.60

Volume(In
000's)
0
0
61
127
0
0
2

16684.00 16639.00

1

1

16617.00 16581.00

14

14

PCP (Rs)
3503.00
720.00
710.40
707.80
94.95
92.80
91.50

16551.00 16519.00

0

2
4
0.0
0.0
8.4

417 417

16487.00 16455.00

1656

13209.00 13200.00

365

2

13144.00 13134.00

824

6

13088.00 13085.00

879

7

0.00 16499.00 16499.00

0

0

1 2 3 4 5 6 7 8 9 10
Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)

(
D
Data
a
avail
t
able
e
from
:
JAN
UAR
Y2010
)
View in Excel
Contract/Expi
Symbol
ry Month
01/23/2010 GOLDHNI

Date
Close(R PCP (Rs) Volume( Volume(In
Open(Rs) High(Rs) Low(Rs)
s)
In Lots)
000's)
16458.00 16458.0
0
25MAR2010
0.00
0.00
0.00
0

Value(In
Lakhs)
0.000
GRMS

O
L

16414.0
0
16368.0
0
16555.0
0
16515.0
0
16461.0
0
2560.00
2558.00

01/23/2010 GOLDHNI

23FEB2010

0.00

0.00

0.00 16414.00

01/23/2010 GOLDHNI

25JAN2010

0.00

0.00

0.00 16368.00

01/23/2010 GOLDM

05APR2010

16556.00 16579.00

01/23/2010 GOLDM

05MAR2010

16530.00 16553.00

01/23/2010 GOLDM

05FEB2010

16478.00 16513.00

01/23/2010 GUARSEED
01/23/2010 GUARSEED

20MAY2010
20APR2010

01/23/2010 GUARSEED

19MAR2010

2350.00 2385.00 2350.00

2367.00 2326.00

14

01/23/2010 GUARSEED

19FEB2010

2310.00 2357.00 2310.00

2351.00 2297.00

107

0.00
0.00

0.00
0.00

16556.0
16571.00
0
16505.0
16541.00
0
16460.0
16489.00
0
0.00 2560.00
0.00 2558.00

0
0
858
1150
2678
0
0

01/23/2010 HEATINGOIL 25MAR2010

0.00

0.00

0.00

92.30

92.30

0

01/23/2010 HEATINGOIL 25FEB2010

0.00

0.00

0.00

91.85

91.85

0

01/23/2010 HEATINGOIL 25JAN2010

0.00

0.00

0.00

92.00

92.00

0

612.50

620.50

612.50

620.00

616.80

1275

0.00

0.00

0.00

01/23/2010 KAPAS

30APR2010

01/23/2010 KAPASKHALI 31MAR2010

1200.00 1200.00

0.000
GRMS
0.000
GRMS
85.800
GRMS
115.000
GRMS
267.800
GRMS
0.000 KGS
0.000 KGS
140.000
KGS
1070.000
KGS
0.000
USGLN
0.000
USGLN
0.000
USGLN
5100.000
KGS

142

190

441

3

24

157

0 0.000 KGS

1 2 3 4 5 6 7 8 9 10
Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)

Archive - Bhavcop

D
a
ata
t
availa
e
ble
:
from
JANU
ARY2010)
(D

View in Excel
Date
Symbol

Contract/Expir
y Month

Open(Rs) High(Rs) Low(Rs)

01/23/2010 KAPASKHALI 27FEB2010

0.00

0.00

Volum
Volume(
e(In
000
Lots)
1171.20 1171.2

Close(R
PCP (Rs)
s)
0.00

01/23/2010 KAPASKHALI 30JAN2010

1115.00 1115.00 1115.00

0
1148.3
1115.00
0

01/23/2010 LEAD

31MAR2010

104.75

104.85

104.70

104.75 104.30

01/23/2010 LEAD

26FEB2010

103.90

104.10

103.75

103.95 104.15

2

01/23/2010 LEAD

29JAN2010

102.80

102.90

102.65

102.70 103.05

7

01/23/2010 MAIZE
01/23/2010 MAIZE

20APR2010
19MAR2010

0.00
0.00

0.00
0.00

0.00
0.00

960.00 960.00
940.00 940.00

01/23/2010 MAIZE

19FEB2010

932.00

940.00

927.00

939.00 932.50

01/23/2010 MENTHAOIL

31MAR2010

602.00

604.80

600.00

602.00 601.50

2

01/23/2010 MENTHAOIL

26FEB2010

598.80

601.00

596.50

599.00 597.80

10

01/23/2010 MENTHAOIL

30JAN2010

591.00

592.90

588.50

591.40 590.50

17

01/23/2010 NATURALGAS 26MAR2010

265.90

266.70

265.20

265.70 265.90

01/23/2010 NATURALGAS 23FEB2010

267.50

268.80

266.30

267.20 267.60

7

01/23/2010 NATURALGAS 25JAN2010

269.80

271.40

268.90

270.80 269.90

15

01/23/2010 NICKEL
1 2 3 4 5 6 7 8 9 10

859.00

860.00

858.00

859.50 860.80

31MAR2010

Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)

D
a
ata
t
availa
e
ble
:
from
JANU
ARY2010)
(D

View in Excel

Symbol

Contract/Ex
piry Month

Date
Close(R
Volume( Volume(In
Open(Rs) High(Rs) Low(Rs)
PCP (Rs)
s)
In Lots)
000's

01/23/2010 NICKEL

26FEB2010

852.50

854.40

851.40

853.80

854.90

458

01/23/2010 NICKEL

29JAN2010

847.40

848.80

845.50

848.20

849.30

1345

01/23/2010 PLATINUM 28JUN2010

0.00

0.00

0.00

2341.50

2341.50

0

01/23/2010 PLATINUM 29MAR2010

0.00

0.00

0.00

2322.50

2322.50

0

01/23/2010 POTATO

15MAY2010

583.00

597.50

583.00

590.70

590.60

25

01/23/2010 POTATO

15APR2010

576.30

586.50

576.10

581.20

581.10

42

01/23/2010 POTATO

15MAR2010

612.00

616.90

608.00

612.10

611.90

89

01/23/2010 REFSOYOIL 15APR2010

460.00

460.00

460.00

460.00

463.00

1

01/23/2010 REFSOYOIL 15MAR2010

458.00

460.30

458.00

459.80

458.40

109

01/23/2010 REFSOYOIL 15FEB2010

455.55

457.95

455.55

457.20

456.30

314

01/23/2010 RUBBER

15APR2010

0.00

0.00

0.00 14360.00

01/23/2010 RUBBER

15MAR2010

0.00

0.00

0.00 13868.00

01/23/2010 RUBBER

15FEB2010

0.00

0.00

0.00 13772.00

01/23/2010 SILVER

04SEP2010

01/23/2010 SILVER

05JUL2010

26600.0
27237.00
0
27097.0
27100.00 27175.00
27133.00
0
26600.00 27344.00

14360.0
0
13868.0
0
13772.0
0
27681.0
0
27185.0
0

0

0

0

21

76

1 2 3 4 5 6 7 8 9 10
Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)
D
a
t
e
(D :
ata

A

availa
ble
from
JANU
ARY2010)

View in Excel
Contract/Ex
Symbol
piry Month
01/23/2010 SILVER
01/23/2010 SILVER

Date
Close(R
Open(Rs) High(Rs) Low(Rs)
PCP (Rs)
s)
26870.0
05MAY2010
26930.00 27000.00
26982.00
0
26630.0
05MAR2010
26700.00 26754.00
26740.00
0

01/23/2010 SILVERHNI 27APR2010

0.00

0.00

0.00 27281.00

01/23/2010 SILVERHNI 25MAR2010

0.00

0.00

0.00 27185.00

01/23/2010 SILVERHNI 23FEB2010

0.00

0.00

0.00 27089.00

01/23/2010 SILVERHNI 25JAN2010

0.00

0.00

0.00 26993.00

01/23/2010 SILVERM

31AUG2010

26350.00 27947.00

01/23/2010 SILVERM

30JUN2010

27130.00 27183.00

01/23/2010 SILVERM

30APR2010

27010.00 27010.00

01/23/2010 SILVERM

27FEB2010

26719.00 26759.00

01/23/2010 SOYABEAN 20APR2010
01/23/2010 SOYABEAN 19MAR2010

0.00

0.00

26350.0
0
27102.0
0
26870.0
0
26635.0
0
0.00

2130.00 2180.00 2130.00

01/23/2010 SOYABEAN 19FEB2010

0.00

0.00

01/23/2010 STEELGZB 20APR2010

0.00

0.00

01/23/2010 STEELGZB 19MAR2010

0.00

0.00

27439.00
27148.00
26989.00
26748.00
2210.00

Volume( Volume(In
In Lots)
000's
26911.0
264
0
26678.0
2807
0
27281.0
0
0
27185.0
0
0
27089.0
0
0
26993.0
0
0
27278.0
4
0
27125.0
21
0
26928.0
873
0
26687.0
4646
0
2210.00
0

2155.00 2163.00

2

2206.00 2206.00
25690.0
0.00 25690.00
0
25660.0
0.00 25660.00
0

0

0.00

0

0

1 2 3 4 5 6 7 8 9 10
Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)

A

D
a
ata
t
availa
e
ble
:
from
JANU
ARY2010)
(D

View in Excel
Date
Contra
ct/Expi
Symbol
ry
Month
01/23/2010 ZINC

Open(Rs) High(Rs) Low(Rs)

29JAN2010

108.00

108.00

Volu
Close(R
Volume(In
PCP (Rs) me(In
s)
000's)
Lots)
107.25

107.35

108.0
5

731

Valu
La

3655
K

1 2 3 4 5 6 7 8 9 10
Data till 31st December 2009, is available in Archive - Bhavcopy
(DateWise)
NCDEX PRODUCTS
Plantation Products Pulses Cereals Rubber Chana Wheat Coffee-Robusta Cherry AB
Masoor Barley Cashew Yellow Peas Maize (Yellow/Red) Spices Fibres Oil and Oilseeds
Pepper Indian 28.5 mm Cotton Castor Seed Turmeric V -797 Kapas Sesame Seeds Jeera
Medium Staple Cotton Cotton Seed Oilcake Chilli Kapas [+] Soy complex
Coriander Raw Jute [+] Mustard complex
[+] Palm complex
[+] Groundnut complex
Non Agri Prodcuts Polymers Metals Energy Polypropylene Steel Crude Oil Linear Low
density Polyethylene Copper Furnace Oil Polyvinyl Chloride Zinc Thermal Coal
Aluminium Brent Crude Oil Nickel Natural Gas Precious Metals [+] Gold Complex
[+] Silver Complex
[+] Platinum Complex

Archive -

Sign up to vote on this title
UsefulNot useful