=======================================================================================================================================
Total Volume - Lots 36,519 Total Volume - Rs. 8,431,074,395
=======================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Price Price Interest
=======================================================================================================================================
13-Dec-2012 Crude10 JA13 US$ Per Barrel 86.22 87.67 86.09 86.28 12,394 86.21 86.28 2,913
13-Dec-2012 Crude10 FE13 US$ Per Barrel 86.72 88.16 86.64 86.82 2,228 86.73 86.82 957
13-Dec-2012 Crude10 MA13 US$ Per Barrel 87.33 88.66 87.30 87.40 525 87.33 87.40 611
13-Dec-2012 Crude100 JA13 US$ Per Barrel 86.18 87.65 86.05 86.28 1,838 86.21 86.28 984
13-Dec-2012 Crude100 FE13 US$ Per Barrel 86.69 88.10 86.68 86.82 388 86.73 86.82 149
13-Dec-2012 Crude100 MA13 US$ Per Barrel 87.40 88.64 87.30 87.40 111 87.33 87.40 55
13-Dec-2012 SL100OZ JA13 US$ Per Ounce 33.12 33.12 32.81 32.81 - 33.12 32.81 -
13-Dec-2012 SL100OZ FE13 US$ Per Ounce 33.16 33.16 32.84 32.84 - 33.16 32.84 -
13-Dec-2012 SL100OZ MA13 US$ Per Ounce 33.20 33.86 32.77 32.87 885 33.19 32.87 590
13-Dec-2012 SL10 JA13 US$ Per Ounce 33.35 33.35 32.81 32.81 11 33.12 32.81 8
13-Dec-2012 SL10 FE13 US$ Per Ounce 33.16 33.16 32.84 32.84 - 33.16 32.84 -
13-Dec-2012 SL10 MA13 US$ Per Ounce 33.16 33.85 32.75 32.87 1,881 33.19 32.87 1,017
13-Dec-2012 SL500OZ JA13 US$ Per Ounce 33.12 33.12 32.81 32.81 - 33.12 32.81 -
13-Dec-2012 SL500OZ FE13 US$ Per Ounce 33.16 33.16 32.84 32.84 - 33.16 32.84 -
13-Dec-2012 SL500OZ MA13 US$ Per Ounce 33.20 33.85 32.78 32.87 190 33.19 32.87 55
13-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,713.00 1,723.40 1,694.40 1,696.30 9,966 1,713.30 1,696.30 4,509
13-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,714.50 1,724.50 1,695.60 1,697.30 3,869 1,714.50 1,697.30 3,819
13-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,715.70 1,725.70 1,696.70 1,698.30 1,372 1,715.50 1,698.30 936
13-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,713.00 1,723.20 1,694.40 1,696.30 552 1,713.30 1,696.30 105
13-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,716.70 1,724.00 1,696.00 1,697.30 144 1,714.50 1,697.30 154
13-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,717.80 1,725.00 1,698.20 1,698.30 32 1,715.50 1,698.30 30
13-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,710.00 1,712.60 1,696.30 1,696.30 11 1,713.30 1,696.30 2
13-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,715.40 1,722.20 1,696.00 1,697.30 35 1,714.50 1,697.30 10
13-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,715.50 1,715.50 1,698.30 1,698.30 - 1,715.50 1,698.30 -
13-Dec-2012 GOLD DE12 Per 10 grms 53,849.00 53,849.00 53,461.00 53,461.00 - 53,849.00 53,461.00 8
13-Dec-2012 GOLD JA13 Per 10 grms 53,858.00 53,858.00 53,470.00 53,470.00 - 53,858.00 53,470.00 -
13-Dec-2012 GOLD FE13 Per 10 grms 53,900.00 54,000.00 53,488.00 53,488.00 3 53,876.00 53,488.00 17
13-Dec-2012 GOLDKILO DE12 Per 10 grms 53,817.00 53,817.00 53,430.00 53,430.00 - 53,817.00 53,430.00 -
13-Dec-2012 GOLDKILO JA13 Per 10 grms 53,827.00 53,827.00 53,439.00 53,439.00 - 53,827.00 53,439.00 -
13-Dec-2012 TGOLD50 DE12 Per Tola 62,772.00 62,772.00 62,319.00 62,319.00 - 62,772.00 62,319.00 -
13-Dec-2012 TGOLD100 DE12 Per Tola 62,772.00 62,772.00 62,319.00 62,319.00 - 62,772.00 62,319.00 -
13-Dec-2012 MINIGOLD MON Per 10 grms 55,174.00 55,174.00 54,769.00 54,769.00 - 55,174.00 54,769.00 -
13-Dec-2012 MINIGOLD TUE Per 10 grms 55,218.00 55,218.00 54,814.00 54,814.00 - 55,218.00 54,814.00 -
13-Dec-2012 MINIGOLD WED Per 10 grms 54,909.00 54,953.00 54,828.00 54,828.00 5 55,232.00 54,828.00 5
13-Dec-2012 MINIGOLD THU Per 10 grms 55,145.00 55,145.00 54,843.00 54,843.00 - 55,145.00 54,843.00 -
13-Dec-2012 MINIGOLD FRI Per 10 grms 55,159.00 55,159.00 54,755.00 54,755.00 - 55,159.00 54,755.00 -
13-Dec-2012 TOLAGOLD MON Per Tola 64,592.00 64,705.00 63,924.00 63,924.00 12 64,651.00 63,924.00 9
13-Dec-2012 TOLAGOLD TUE Per Tola 64,675.00 64,675.00 63,929.00 63,929.00 2 64,656.00 63,929.00 3
13-Dec-2012 TOLAGOLD WED Per Tola 64,653.00 64,660.00 63,934.00 63,934.00 9 64,661.00 63,934.00 19
13-Dec-2012 TOLAGOLD THU Per Tola 64,010.00 64,010.00 63,939.00 63,939.00 1 64,641.00 63,939.00 1
13-Dec-2012 TOLAGOLD FRI Per Tola 64,650.00 64,900.00 63,919.00 63,919.00 55 64,646.00 63,919.00 56
13-Dec-2012 SUGAR DE12 Per kg 44.80 44.80 44.33 44.33 - 44.80 44.33 -
13-Dec-2012 WHEAT DE12 Per 100 kg 3,006.00 3,018.00 3,006.00 3,018.00 - 3,006.00 3,018.00 -
13-Dec-2012 IRRI6W 13DE12 Per 100 kg 3,214.00 3,238.00 3,214.00 3,238.00 - 3,214.00 3,238.00 -
13-Dec-2012 RICEIRRI6 DE12 Per 100 kg 3,217.00 3,241.00 3,217.00 3,241.00 - 3,217.00 3,241.00 9
13-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,242.00 3,266.00 3,242.00 3,266.00 - 3,242.00 3,266.00 -
13-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,268.00 3,292.00 3,268.00 3,292.00 - 3,268.00 3,292.00 -
13-Dec-2012 PALMOLEIN DE12 Per Maund 4,157.00 4,157.00 4,129.00 4,129.00 - 4,157.00 4,129.00 -
13-Dec-2012 KIBOR3M DE12 Per Rs. 100 90.61 90.63 90.61 90.63 - 90.61 90.63 -
13-Dec-2012 KIBOR3M MA13 Per Rs. 100 90.32 90.36 90.32 90.36 - 90.32 90.36 -
=======================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.