MCX Commodity Analysis

497
Commodity Prices As On 03/10/2012 (Exchange=MCX) Commodity Exp Date UOM Copper Apr-13 448.15 449.15 446.95 448 KGS Copper Mini MUM Apr-13 448.2 449.2 447 447.7 KGS Crude Oil Mar-13 5022 5025 4852 4857 BBL Gold Apr-13 32036 32114 32011 32056 GRMS Kapas Apr-13 909 920.7 906 908.7 KGS Kapas Mar-13 892 898 885 886.4 KGS Kapas Khali Apr-13 1427 1441 1427 1437.5 KGS Kapas Khali Mar-13 1432.5 1440 1432.5 1435 KGS Potato AGRA Mar-13 715.1 715.1 705 707 KGS Potato AGRA Apr-13 676.1 681.4 674 675.7 KGS Silver May-13 65806 65867 65478 65750 KGS Silver M Apr-13 67524 67524 65538 65589 KGS Silver Micro AHM Apr-13 66021 66200 65550 65601 KGS Commodity Prices As On 08/10/2012 (Exchange=MCX) Commodity Exp Date UOM Copper Apr-13 441.75 443.1 440.4 442.1 KGS Copper Mini MUM Apr-13 442 443 440.45 442.6 KGS Crude Oil Mar-13 4897 4930 4857 4911 BBL Gold Apr-13 31821 32049 31800 32041 GRMS Gold Jun-13 32194 32194 32170 32186 GRMS Kapas Apr-13 916 930 913 925.4 KGS Kapas Mar-13 890 904.9 890 899.6 KGS Kapas Khali Mar-13 1433 1481 1430 1455.5 KGS Kapas Khali Apr-13 1432 1505 1432 1463 KGS Potato AGRA Mar-13 718.1 731 718 729.5 KGS Potato AGRA Apr-13 675.1 704.9 675.1 697.1 KGS Silver May-13 64600 64856 64336 64623 KGS Silver M Apr-13 64703 64852 64344 64743 KGS Silver Micro AHM Apr-13 64855 64913 64200 64749 KGS Commodity Prices As On 15/10/2012 (Exchange=MCX) Commodity Exp Date UOM Open(`) High(`) Low(`) Close(`) Open(`) High(`) Low(`) Close(`) Open(`) High(`) Low(`) Close(`)

description

fdgfddfgf

Transcript of MCX Commodity Analysis

Page 1: MCX Commodity Analysis

Commodity Prices As On 03/10/2012 (Exchange=MCX)

Commodity Exp Date UOMCopper Apr-13 448.15 449.15 446.95 448 KGS 45000Copper Mini MUM Apr-13 448.2 449.2 447 447.7 KGS 36000Crude Oil Mar-13 5022 5025 4852 4857 BBL 15000Gold Apr-13 32036 32114 32011 32056 GRMS 85000Kapas Apr-13 909 920.7 906 908.7 KGS 2520000Kapas Mar-13 892 898 885 886.4 KGS 700000Kapas Khali Apr-13 1427 1441 1427 1437.5 KGS 40000Kapas Khali Mar-13 1432.5 1440 1432.5 1435 KGS 30000Potato AGRA Mar-13 715.1 715.1 705 707 KGS 4500000Potato AGRA Apr-13 676.1 681.4 674 675.7 KGS 1740000Silver May-13 65806 65867 65478 65750 KGS 1000Silver M Apr-13 67524 67524 65538 65589 KGS 1000Silver Micro AHM Apr-13 66021 66200 65550 65601 KGS 1000

Commodity Prices As On 08/10/2012 (Exchange=MCX)

Commodity Exp Date UOMCopper Apr-13 441.75 443.1 440.4 442.1 KGS 97000Copper Mini MUM Apr-13 442 443 440.45 442.6 KGS 61000Crude Oil Mar-13 4897 4930 4857 4911 BBL 3000Gold Apr-13 31821 32049 31800 32041 GRMS 68000Gold Jun-13 32194 32194 32170 32186 GRMS 3000Kapas Apr-13 916 930 913 925.4 KGS 2612000Kapas Mar-13 890 904.9 890 899.6 KGS 1220000Kapas Khali Mar-13 1433 1481 1430 1455.5 KGS 840000Kapas Khali Apr-13 1432 1505 1432 1463 KGS 580000Potato AGRA Mar-13 718.1 731 718 729.5 KGS 2370000Potato AGRA Apr-13 675.1 704.9 675.1 697.1 KGS 1740000Silver May-13 64600 64856 64336 64623 KGS 0Silver M Apr-13 64703 64852 64344 64743 KGS 1000Silver Micro AHM Apr-13 64855 64913 64200 64749 KGS 1000

Commodity Prices As On 15/10/2012 (Exchange=MCX)

Commodity Exp Date UOMCopper Apr-13 443 444.6 441.6 443.9 KGS 127000Copper Mini MUM Apr-13 443 444.7 441.9 444.05 KGS 38000Crude Oil Mar-13 5050 5093 5008 5051 BBL 7000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Open(`) High(`) Low(`) Close(`)Traded Quantity

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 2: MCX Commodity Analysis

Gold Apr-13 31830 31858 31648 31670 GRMS 158000Gold Jun-13 32160 32175 31980 32025 GRMS 99000Kapas Apr-13 928 951 927 947.1 KGS 2932000Kapas Mar-13 905.2 927.5 905.2 923.6 KGS 920000Kapas Khali Apr-13 1490 1490 1490 1490 KGS 10000Kapas Khali Mar-13 1484 1484 1484 1484 KGS 10000Potato AGRA Apr-13 699.9 700 691 699.6 KGS 1050000Potato AGRA Mar-13 734.9 735 730.5 732.5 KGS 810000Silver May-13 64083 64083 63169 63252 KGS 1000Silver M Apr-13 64300 64300 63200 63265 KGS 2000Silver Micro AHM Apr-13 64300 64300 63182 63267 KGS 2000

Commodity Prices As On 22/10/2012 (Exchange=MCX)

Commodity Exp Date UOMCopper Apr-13 444 444 438 438.35 KGS 262000Copper Mini MUM Apr-13 444 444 438.05 438.5 KGS 77000Crude Oil Mar-13 5078 5080 4983 4997 BBL 5000Crude Oil Apr-13 5117 5117 5035 5074 BBL 1000Gold Apr-13 31850 31850 31676 31747 GRMS 46000Gold Jun-13 32180 32182 32098 32137 GRMS 6000Kapas Apr-13 995.4 1018 989.1 1010 KGS 5880000Kapas Mar-13 978.9 992.8 963.9 985 KGS 3312000Kapas Khali Apr-13 1491 1491 1491 1491 KGS 0Kapas Khali Mar-13 1486.5 1486.5 1486.5 1486.5 KGS 0Potato AGRA Mar-13 732 736.5 731.3 735.3 KGS 690000Potato AGRA Apr-13 707.1 707.5 703 705.8 KGS 390000Potato AGRA May-13 730.3 742 730.3 734.1 KGS 120000Silver May-13 63036 63248 62700 62934 KGS 1000Silver M Apr-13 63311 63326 62756 63021 KGS 1000Silver Micro AHM Apr-13 63103 63498 62723 62986 KGS 1000

Commodity Prices As On 29/10/2012 (Exchange=MCX)

Commodity Exp Date UOMCopper Apr-13 434.65 434.65 429.4 430.7 KGS 171000Copper Mini MUM Apr-13 435 435 429.45 430.95 KGS 78000Crude Oil Mar-13 4872 4910 4856 4865 BBL 6000Crude Oil Apr-13 4928 4960 4901 4924 BBL 4000Gold Apr-13 31747 31845 31740 31821 GRMS 31000Gold Jun-13 32086 32170 32086 32123 GRMS 6000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 3: MCX Commodity Analysis

Kapas Apr-13 987.8 998 979.3 991.5 KGS 2388000Kapas Mar-13 963 975 958 968.1 KGS 1636000Kapas Khali Apr-13 1491 1491 1491 1491 KGS 0Kapas Khali Mar-13 1486.5 1486.5 1486.5 1486.5 KGS 0Potato AGRA Mar-13 728 732.5 727 731.2 KGS 960000Potato AGRA May-13 730 737.5 730 731.4 KGS 450000Potato AGRA Apr-13 702 705 701.2 703.4 KGS 390000Silver May-13 63122 63145 62781 62875 KGS 1000Silver M Apr-13 63127 63200 62770 62826 KGS 1000Silver Micro AHM Apr-13 63174 63223 62765 62843 KGS 1000

Page 4: MCX Commodity Analysis

Commodity Prices As On 04/10/2012 (Exchange=MCX)

Commodity Exp Date201.59 Copper Apr-13 445.9 447.6 442 442.45160.14 Copper Mini MUM Apr-13 447 447.6 441.95 442.35738.08 Crude Oil Mar-13 4825 4944 4810 4929

2724.77 Gold Apr-13 32000 32010 31777 318171151.99 Kapas Apr-13 912 919.9 892.6 898.6

311.95 Kapas Mar-13 885 896 870.3 875.65.75 Kapas Khali Apr-13 1474 1474 1474 14744.31 Kapas Khali Mar-13 1435 1435 1435 1435

319.51 Potato AGRA Mar-13 701.1 724.9 697.2 715.5117.86 Potato AGRA Apr-13 670.5 692.9 665.3 683.7355.14 Silver May-13 65720 65756 65290 65517539.31 Silver M Apr-13 65679 65881 65200 65386584.96 Silver Micro AHM Apr-13 65671 65950 65169 65394

Commodity Prices As On 09/10/2012 (Exchange=MCX)

Commodity Exp Date428.25 Copper Apr-13 444.55 445.05 443.2 444.3267.23 Copper Mini MUM Apr-13 444 445.1 443.35 444.15

156.4 Crude Oil Mar-13 4943 5105 4932 50972173.61 Gold Apr-13 32040 32110 31980 32030

96.56 Gold Jun-13 32186 32186 32186 321861204.89 Kapas Apr-13 934 960.1 929 957.5

547.21 Kapas Mar-13 907.9 935.3 902 932.6121.67 Kapas Khali Mar-13 1495 1513.5 1495 1506

84.85 Kapas Khali Apr-13 1499 1521.5 1499 1513172.29 Potato AGRA Mar-13 725 736 725 733.8120.43 Potato AGRA Apr-13 699.5 707.1 699.1 705.2251.97 Silver May-13 64860 64880 64435 64712830.04 Silver M Apr-13 64921 65065 64454 64947656.67 Silver Micro AHM Apr-13 64821 65038 64430 64953

Commodity Prices As On 16/10/2012 (Exchange=MCX)

Commodity Exp Date563.04 Copper Apr-13 444.5 445 442.5 443.3167.24 Copper Mini MUM Apr-13 443.25 445 442.5 443.5333.51 Crude Oil Mar-13 5071 5095 5071 5078

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 5: MCX Commodity Analysis

5021.22 Gold Apr-13 31600 31725 31549 317053179.45 Gold Jun-13 31988 32020 31971 319921380.55 Kapas Apr-13 950 959.1 944.1 946.4

423.01 Kapas Mar-13 927.2 936 922.5 923.41.49 Kapas Khali Apr-13 1480 1480 1480 14801.48 Kapas Khali Mar-13 1470 1470 1470 1470

73.28 Potato AGRA Mar-13 734.9 741.2 734.9 74059.39 Potato AGRA May-13 725 730 716 724.7

781.68 Potato AGRA Apr-13 704.9 705 701 704.41371.14 Silver May-13 63159 63438 63010 632991295.73 Silver M Apr-13 63157 63509 63075 63394

Silver Micro AHM Apr-13 63157 63517 63076 63338

Commodity Prices As On 23/10/2012 (Exchange=MCX)

Commodity Exp Date1153.57 Copper Apr-13 438 439.25 433.8 436.25

338.32 Copper Mini MUM Apr-13 438 439.4 434 436.2241.43 Crude Oil Mar-13 4960 4965 4849 4870

35.52 Crude Oil Apr-13 5000 5006 4890 49121460.59 Gold Apr-13 31716 31716 31589 31635

192.82 Gold Jun-13 32051 32051 31920 319692959 Kapas Apr-13 1011 1014.5 993 995.11625 Kapas Mar-13 988.5 989.5 968.9 971.1

0 Kapas Khali Apr-13 1491 1491 1491 14910 Kapas Khali Mar-13 1486.5 1486.5 1486.5 1486.5

50.7 Potato AGRA Mar-13 736.5 738 733.5 735.927.53 Potato AGRA Apr-13 709.5 709.5 702 704.7

8.81 Potato AGRA May-13 749 749 726.2 734.9528.68 Silver May-13 62858 62863 62300 62620818.74 Silver M Apr-13 62938 62967 62296 62647

774.9 Silver Micro AHM Apr-13 62950 62997 62268 62584

Commodity Prices As On 30/10/2012 (Exchange=MCX)

Commodity Exp Date737.41 Copper Apr-13 429.55 433.2 429.35 431.55336.57 Copper Mini MUM Apr-13 430 433.25 429.3 431.25273.56 Crude Oil Apr-13 4920 4958 4919 4952182.45 Crude Oil Mar-13 4849 4897 4848 4889985.68 Gold Apr-13 31711 31861 31711 31824192.74 Gold Jun-13 32190 32193 32150 32172

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 6: MCX Commodity Analysis

1179 Kapas Apr-13 990 1004 988.5 1001.8789.37 Kapas Mar-13 967.5 980 966.3 978

0 Kapas Khali Apr-13 1491 1491 1491 14910 Kapas Khali Mar-13 1486.5 1486.5 1486.5 1486.5

70.13 Potato AGRA Mar-13 729.5 743.3 729.5 735.132.92 Potato AGRA Apr-13 700.1 706 700.1 704.827.43 Potato AGRA May-13 734 734 734 734

510 Silver May-13 62798 63249 62798 63208569.9 Silver M Apr-13 62791 63269 62763 62869

487.65 Silver Micro AHM Apr-13 62950 63250 62754 62861

Page 7: MCX Commodity Analysis

Commodity Prices As On 05/10/2012 (Exchange=MCX)

UOM Commodity Exp DateKGS 179000 795.36 Copper Apr-13 444.15 446 443KGS 81000 360.09 Copper Mini MUM Apr-13 444 446.6 443BBL 10000 470.55 Crude Oil Mar-13 4945 4965 4849GRMS 107000 3415.9 Gold Apr-13 31921 32004 31760KGS 3048000 1380.48 Kapas Apr-13 902 911.6 891KGS 1032000 455.76 Kapas Mar-13 872 887.7 870.1KGS 10000 1.47 Kapas Khali Apr-13 1460 1460 1450KGS 0 0 Kapas Khali Mar-13 1430 1440 1430KGS 4680000 334.04 Potato AGRA Mar-13 717 723 716.5KGS 1650000 112.63 Potato AGRA Apr-13 677 694.8 676KGS 0 78.62 Silver May-13 65580 65715 64927KGS 1000 527.21 Silver M Apr-13 65628 65800 64825KGS 1000 706.84 Silver Micro AHM Apr-13 65500 65800 64948

Commodity Prices As On 10/10/2012 (Exchange=MCX)

UOM Commodity Exp DateKGS 105000 466.57 Copper Apr-13 444.5 446.95 443.7KGS 36000 157.73 Copper Mini MUM Apr-13 444.35 447 443.65BBL 10000 498.67 Crude Oil Mar-13 5075 5160 5071GRMS 26000 833.01 Gold Apr-13 32061 32182 32061GRMS 0 0 Gold Jun-13 32186 32186 32186KGS 4732000 2240.07 Kapas Apr-13 954.8 955.1 934KGS 2388000 1099.29 Kapas Mar-13 929.1 932 910.5KGS 870000 131.03 Kapas Khali Mar-13 1500 1500 1462KGS 470000 71.12 Kapas Khali Apr-13 1545 1545 1470KGS 2460000 180.42 Potato AGRA Mar-13 734 734.5 722KGS 1170000 82.39 Potato AGRA Apr-13 696.3 700 693.1KGS 0 233.04 Silver May-13 64850 65720 64800KGS 1000 641.42 Silver M Apr-13 64836 65465 64834KGS 1000 645.44 Silver Micro AHM Apr-13 64870 65450 64837

Commodity Prices As On 17/10/2012 (Exchange=MCX)

UOM Commodity Exp DateKGS 89000 395.02 Copper Apr-13 443.25 448.45 442.5KGS 27000 118.72 Copper Mini MUM Apr-13 443 448.4 442.5BBL 2000 101.56 Crude Oil Mar-13 5090 5121 5064

Traded Quantity

Traded Value

Open(`) High(`) Low(`)(` Lacs)

Traded Quantity

Traded Value

Open(`) High(`) Low(`)(` Lacs)

Traded Quantity

Traded Value

Open(`) High(`) Low(`)(` Lacs)

Page 8: MCX Commodity Analysis

GRMS 54000 1708.6 Gold Apr-13 31742 31815 31741GRMS 4000 127.97 Gold Jun-13 32100 32145 32096KGS 3580000 1702.88 Kapas Apr-13 947.8 954 940KGS 1488000 690.97 Kapas Mar-13 916 930.4 915KGS 10000 1.48 Kapas Khali Apr-13 1480 1480 1480KGS 10000 1.47 Kapas Khali Mar-13 1470 1470 1470KGS 1740000 128.57 Potato AGRA Mar-13 740.9 743.1 738KGS 330000 23.91 Potato AGRA Apr-13 700 710.1 700KGS 330000 23.25 Potato AGRA May-13 726.1 735 726.1KGS 1000 379.84 Silver May-13 63451 63835 63440KGS 1000 759.09 Silver M Apr-13 63450 63916 63391KGS 1000 748.18 Silver Micro AHM Apr-13 63480 63983 63350

Commodity Prices As On 24/10/2012 (Exchange=MCX)

UOM Commodity Exp DateKGS 244000 1063.75 Copper Apr-13 436.35 438 434.8KGS 60000 262.73 Copper Mini MUM Apr-13 435.35 437.8 434.1BBL 7000 323.65 Crude Oil Mar-13 4910 4910 4822BBL 4000 187.36 Crude Oil Apr-13 4937 4937 4870GRMS 16000 506.36 Gold Apr-13 31670 31670 31520GRMS 6000 191.81 Gold Jun-13 31969 31969 31969KGS 3528000 1768.38 Kapas Apr-13 995.1 995.1 995.1KGS 2184000 1067.58 Kapas Mar-13 971.1 971.1 971.1KGS 0 0 Kapas Khali Apr-13 1491 1491 1491KGS 0 0 Kapas Khali Mar-13 1486.5 1486.5 1486.5KGS 570000 41.97 Potato AGRA Apr-13 704.7 704.7 704.7KGS 330000 23.27 Potato AGRA Mar-13 735.9 735.9 735.9KGS 270000 19.84 Potato AGRA May-13 734.9 734.9 734.9KGS 1000 638.54 Silver May-13 62723 62899 62300KGS 2000 992.44 Silver M Apr-13 62738 62942 62289KGS 1000 869.93 Silver Micro AHM Apr-13 62450 63000 62275

Commodity Prices As On 31/10/2012 (Exchange=MCX)

UOM Commodity Exp DateKGS 105000 452.99 Copper Apr-13 434.3 435.2 429.95KGS 62000 267.39 Copper Mini MUM Apr-13 432.25 435 430BBL 2000 108.81 Crude Oil Apr-13 4960 4971 4939BBL 2000 117.18 Crude Oil Mar-13 4895 4929 4884GRMS 26000 827.02 Gold Apr-13 31859 31870 31798GRMS 4000 128.69 Gold Jun-13 32211 32211 32140

Traded Quantity

Traded Value

Open(`) High(`) Low(`)(` Lacs)

Traded Quantity

Traded Value

Open(`) High(`) Low(`)(` Lacs)

Page 9: MCX Commodity Analysis

KGS 3060000 1524.65 Kapas Apr-13 1003.9 1005 991.1KGS 1564000 761.17 Kapas Mar-13 979.5 983.9 970.4KGS 0 0 Kapas Khali Apr-13 1491 1491 1491KGS 0 0 Kapas Khali Mar-13 1486.5 1486.5 1486.5KGS 1530000 112.49 Potato AGRA Mar-13 731.5 742.3 731.5KGS 630000 44.39 Potato AGRA Apr-13 703.1 711.4 703.1KGS 30000 2.2 Potato AGRA May-13 736.9 745 735.6KGS 1000 397.6 Silver May-13 62966 63380 62966KGS 1000 365.62 Silver M Apr-13 63019 63440 63019KGS 1000 436.11 Silver Micro AHM Apr-13 62997 63434 62990

Page 10: MCX Commodity Analysis

Commodity Prices As On 06/10/2012 (Exchange=MCX)

UOM Commodity Exp Date443.2 KGS 129000 573.44 Copper Apr-13 442.9

443.25 KGS 61000 270.01 Copper Mini MUM Apr-13 442.64861 BBL 4000 216.23 Crude Oil Mar-13 4892

31809 GRMS 105000 3348.1 Gold Apr-13 31860909.1 KGS 2408000 1085.3 Gold Jun-13 32180884.6 KGS 928000 407.36 Kapas Apr-13 9091453 KGS 230000 33.47 Kapas Mar-13 8861432 KGS 220000 31.55 Kapas Khali Mar-13 1440

721.6 KGS 1440000 103.63 Kapas Khali Apr-13 1455690.5 KGS 510000 35.07 Potato AGRA Apr-13 670.5

65025 KGS 1000 765.24 Potato AGRA Mar-13 718.265021 KGS 1000 838.84 Silver May-13 6500065020 KGS 1000 630.91 Silver M Apr-13 65050

Silver Micro AHM Apr-13 65049

Commodity Prices As On 11/10/2012 (Exchange=MCX)

UOM Commodity Exp Date446.45 KGS 71000 316.23 Copper Apr-13 447.95446.65 KGS 35000 154.82 Copper Mini MUM Apr-13 447

5086 BBL 10000 526.76 Crude Oil Mar-13 507432139 GRMS 47000 1510.09 Gold Apr-13 3218032186 GRMS 0 0 Gold Jun-13 32351939.4 KGS 4120000 1943.93 Kapas Apr-13 940.3915.1 KGS 1552000 713.45 Kapas Mar-13 919.5

1463.5 KGS 320000 46.84 Kapas Khali Mar-13 14801508 KGS 220000 33.18 Kapas Khali Apr-13 1508

723 KGS 3210000 232.62 Potato AGRA Mar-13 723.1694.4 KGS 1560000 108.57 Potato AGRA Apr-13 692.6

65155 KGS 0 234.36 Silver May-13 6549065434 KGS 1000 589.84 Silver M Apr-13 6545565415 KGS 1000 709.96 Silver Micro AHM Apr-13 65400

Commodity Prices As On 18/10/2012 (Exchange=MCX)

UOM Commodity Exp Date448.2 KGS 150000 669.56 Copper Apr-13 450.25447.9 KGS 42000 188.31 Copper Mini MUM Apr-13 448.55076 BBL 5000 244.51 Crude Oil Mar-13 5144

Close(`)Traded Quantity

Traded Value

Open(`)(` Lacs)

Close(`)Traded Quantity

Traded Value

Open(`)(` Lacs)

Close(`)Traded Quantity

Traded Value

Open(`)(` Lacs)

Page 11: MCX Commodity Analysis

31788 GRMS 24000 762.83 Gold Apr-13 3184732121 GRMS 8000 255.73 Gold Jun-13 32201952.1 KGS 3228000 1530.15 Kapas Apr-13 959928.6 KGS 972000 449.39 Kapas Mar-13 9341480 KGS 0 0 Kapas Khali Mar-13 15141470 KGS 0 0 Kapas Khali Apr-13 1450

740 KGS 1770000 131.13 Potato AGRA May-13 731706.5 KGS 1680000 118.84 Potato AGRA Mar-13 738.6

731 KGS 150000 10.97 Potato AGRA Apr-13 70663798 KGS 1000 401.02 Silver May-13 6389263881 KGS 1000 543.99 Silver M Apr-13 6387563889 KGS 1000 544.57 Silver Micro AHM Apr-13 63877

Commodity Prices As On 25/10/2012 (Exchange=MCX)

UOM Commodity Exp Date435.95 KGS 58000 253.2 Copper Apr-13 436436.85 KGS 20000 87.23 Copper Mini MUM Apr-13 436

4833 BBL 3000 135.76 Crude Oil Mar-13 48624891 BBL 1000 63.71 Crude Oil Apr-13 4912

31583 GRMS 11000 347.5 Gold Apr-13 3158931969 GRMS 0 0 Gold Jun-13 31895995.1 KGS 0 0 Kapas Apr-13 990971.1 KGS 0 0 Kapas Mar-13 969.91491 KGS 0 0 Kapas Khali Apr-13 1491

1486.5 KGS 0 0 Kapas Khali Mar-13 1486.5704.7 KGS 0 0 Potato AGRA Apr-13 703.1735.9 KGS 0 0 Potato AGRA Mar-13 738.4734.9 KGS 0 0 Potato AGRA May-13 725.5

62417 KGS 0 262.52 Silver May-13 6265162404 KGS 0 310.36 Silver M Apr-13 6270062398 KGS 1000 327.54 Silver Micro AHM Apr-13 62555

UOM430.25 KGS 172000 744.31

430.2 KGS 73000 317.144952 BBL 3000 133.754903 BBL 3000 142.1

31846 GRMS 36000 1146.0732168 GRMS 20000 643.43

Close(`)Traded Quantity

Traded Value

Open(`)(` Lacs)

Close(`)Traded Quantity

Traded Value(` Lacs)

Page 12: MCX Commodity Analysis

993.6 KGS 2768000 1382.55971.9 KGS 1576000 769.511491 KGS 0 0

1486.5 KGS 0 0739.6 KGS 1920000 142.09706.1 KGS 1350000 95.61740.7 KGS 630000 46.6

63282 KGS 1000 909.363323 KGS 1000 562.6563330 KGS 1000 512.81

Page 13: MCX Commodity Analysis

Commodity Prices As On 06/10/2012 (Exchange=MCX)

UOM442.95 442.65 442.8 KGS 23000 101.84

443.2 442.55 442.95 KGS 12000 54.244893 4892 4892 BBL 1000 29.35

31865 31850 31858 GRMS 3000 95.5832180 32180 32180 GRMS 0 0915.8 905.6 910 KGS 1060000 482.69

891 881 886.6 KGS 376000 166.691440 1435 1438 KGS 70000 10.071470 1455 1465 KGS 50000 7.32

694.9 670.5 691.1 KGS 750000 51.83726 718.2 725.1 KGS 570000 41.26

65050 65000 65024 KGS 0 273.0965100 65042 65074 KGS 0 279.7965114 65045 65085 KGS 0 167.25

Commodity Prices As On 11/10/2012 (Exchange=MCX) Commodity Prices As On 12/10/2012 (Exchange=MCX)

UOM Commodity Exp Date448.8 445.95 447.1 KGS 101000 451.7 Copper Apr-13448.6 445.9 447.05 KGS 39000 173.28 Copper Mini MUM Apr-135092 5051 5074 BBL 4000 207.95 Crude Oil Mar-13

32200 31988 32011 GRMS 51000 1634.43 Gold Apr-1332351 32351 32351 GRMS 9000 291.15 Gold Jun-13

948 932 942.8 KGS 2816000 1322.89 Kapas Apr-13921.3 908 915.5 KGS 1296000 592.53 Kapas Mar-13

1489.5 1480 1484 KGS 40000 5.94 Kapas Khali Mar-131508 1508 1508 KGS 0 0 Kapas Khali Apr-13

736.2 722 732.8 KGS 4020000 293.72 Potato AGRA Mar-13702 691.3 696.1 KGS 2640000 183.82 Potato AGRA Apr-13

65490 64985 65251 KGS 0 313.5 Silver May-1365555 65000 65019 KGS 1000 329.63 Silver M Apr-1365555 65000 65045 KGS 1000 488.67 Silver Micro AHM Apr-13

Commodity Prices As On 18/10/2012 (Exchange=MCX) Commodity Prices As On 19/10/2012 (Exchange=MCX)

UOM Commodity Exp Date453 448 452.75 KGS 204000 920.23 Copper Apr-13

452.7 448 452.45 KGS 71000 318.8 Copper Mini MUM Apr-135150 5076 5148 BBL 8000 404.06 Crude Oil Mar-13

High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 14: MCX Commodity Analysis

32044 31803 32028 GRMS 48000 1533.57 Gold Apr-1332338 32179 32234 GRMS 6000 193.4 Gold Jun-13980.7 959 973.6 KGS 6816000 3315.58 Kapas Apr-13956.5 934 949.8 KGS 2976000 1411.3 Kapas Mar-131514 1454 1482.5 KGS 60000 8.9 Kapas Khali Mar-131450 1450 1450 KGS 10000 1.45 Kapas Khali Apr-13

738.5 731 734.5 KGS 1140000 83.46 Potato AGRA Mar-13738.6 731 734.8 KGS 840000 61.69 Potato AGRA Apr-13

709 705.1 707.2 KGS 570000 40.32 Potato AGRA May-1364300 63500 64189 KGS 1000 403.28 Silver May-1364300 63661 64221 KGS 1000 646.2 Silver M Apr-1364310 63650 64096 KGS 1000 572.17 Silver Micro AHM Apr-13

Commodity Prices As On 25/10/2012 (Exchange=MCX) Commodity Prices As On 26/10/2012 (Exchange=MCX)

UOM Commodity Exp Date437.5 432.05 433.55 KGS 142000 616.99 Copper Apr-13

436.45 432.25 433.45 KGS 56000 244.37 Copper Mini MUM Apr-134895 4834 4855 BBL 7000 345.51 Crude Oil Mar-134936 4900 4904 BBL 2000 113.01 Crude Oil Apr-13

31655 31564 31602 GRMS 24000 758.35 Gold Apr-1331990 31895 31965 GRMS 12000 383.47 Gold Jun-13

1004.8 986 995.9 KGS 2732000 1358.86 Kapas Apr-13980 961.2 970.6 KGS 1264000 613.6 Kapas Mar-13

1491 1491 1491 KGS 0 0 Kapas Khali Apr-131486.5 1486.5 1486.5 KGS 0 0 Kapas Khali Mar-13

705.8 703 704.5 KGS 300000 21.14 Potato AGRA Apr-13738.4 731.1 734.4 KGS 270000 19.83 Potato AGRA Mar-13

734 725.5 730.8 KGS 210000 15.35 Potato AGRA May-1363026 62605 62862 KGS 1000 715.94 Silver May-1363006 62630 62808 KGS 1000 458.6 Silver M Apr-1363020 62500 62861 KGS 1000 501.19 Silver Micro AHM Apr-13

High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 15: MCX Commodity Analysis

Commodity Prices As On 12/10/2012 (Exchange=MCX)

UOM446 446.4 443.4 443.8 KGS 85000 378.01

446.2 446.5 443.15 443.95 KGS 42000 186.865076 5098 5060 5078 BBL 3000 157.4

32089 32089 31945 31971 GRMS 173000 5537.5932327 32399 32287 32358 GRMS 65000 2100.87

938 939.5 921.2 929.9 KGS 4700000 2185.87925.8 925.8 900 905.3 KGS 1068000 484.671455 1495 1439.5 1477.5 KGS 1240000 183.21465 1493 1463 1480.5 KGS 520000 76.99

731.8 733 726.6 730.7 KGS 1860000 135.78697.9 697.9 691 694.9 KGS 810000 56.24

64800 64944 64550 64637 KGS 1000 329.7965069 65094 64502 64634 KGS 1000 375.7265048 65145 64520 64647 KGS 1000 881.18

Commodity Prices As On 19/10/2012 (Exchange=MCX)

UOM451.4 451.4 444.55 444.85 KGS 124000 555.2451.4 451.4 444.35 444.7 KGS 57000 253.045159 5205 5090 5097 BBL 11000 540.11

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 16: MCX Commodity Analysis

31996 32093 31898 31916 GRMS 48000 1536.2432395 32400 32351 32382 GRMS 3000 97.15

967 973.7 961.7 968.7 KGS 3460000 1674.83945.1 949.3 936 944.3 KGS 2092000 987.221460 1472 1460 1464.5 KGS 1800000 263.441450 1450 1450 1450 KGS 0 0

739.5 741.6 732.1 736.2 KGS 1050000 77.35706.1 712 706.1 710.4 KGS 570000 40.5

734 744 733.1 738.4 KGS 330000 24.3563890 63941 63103 63208 KGS 2000 1124.6863960 63996 62351 63275 KGS 2000 1508.9463954 64012 63105 63298 KGS 2000 1186.53

Commodity Prices As On 26/10/2012 (Exchange=MCX)

UOM432.95 436 431.5 434.25 KGS 103000 446.66

432.1 435.95 431.5 434.6 KGS 35000 151.934859 4898 4859 4870 BBL 3000 126.744933 4948 4914 4930 BBL 1000 69.05

31580 31782 31580 31747 GRMS 16000 507.2731933 32113 31933 32073 GRMS 10000 320.73995.9 995.9 995.9 995.9 KGS 0 0970.6 970.6 970.6 970.6 KGS 0 01491 1491 1491 1491 KGS 0 0

1486.5 1486.5 1486.5 1486.5 KGS 0 0704.5 704.5 704.5 704.5 KGS 0 0734.4 734.4 734.4 734.4 KGS 0 0730.8 730.8 730.8 730.8 KGS 0 0

62490 63280 62490 63121 KGS 1000 812.862473 63421 62442 63096 KGS 1000 545.0162731 63412 62435 63081 KGS 1000 527.81

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 17: MCX Commodity Analysis

Commodity Prices As On 13/10/2012 (Exchange=MCX)

Commodity Exp Date UOMCopper Apr-13 443.5 444.2 443.5 443.75 KGS 5000Copper Mini MUM Apr-13 443.55 444.05 443.5 443.7 KGS 5000Crude Oil Mar-13 5073 5073 5071 5072 BBL 0Gold Apr-13 31960 31960 31954 31957 GRMS 2000Gold Jun-13 32358 32358 32358 32358 GRMS 0Kapas Apr-13 929 936.5 925 930.7 KGS 2328000Kapas Mar-13 900 914.7 900 909.5 KGS 564000Kapas Khali Mar-13 1445 1445 1440 1442.5 KGS 20000Kapas Khali Apr-13 1455 1455 1455 1455 KGS 10000Potato AGRA Mar-13 726.1 736.3 726.1 734.6 KGS 1680000Potato AGRA Apr-13 690 699 688.2 698.5 KGS 960000Silver May-13 64440 64450 64400 64406 KGS 1000Silver M Apr-13 64500 64507 64385 64483 KGS 0Silver Micro AHM Apr-13 64500 64533 64388 64470 KGS 0

Commodity Prices As On 20/10/2012 (Exchange=MCX)

Commodity Exp Date UOMCopper Apr-13 444.1 444.65 444 444.25 KGS 7000Copper Mini MUM Apr-13 444.1 445 444 444.1 KGS 7000Crude Oil Apr-13 5130 5130 5130 5130 BBL 0

Open(`) High(`) Low(`) Close(`)Traded Quantity

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 18: MCX Commodity Analysis

Crude Oil Mar-13 5097 5097 5093 5095 BBL 0Gold Jun-13 32287 32287 32287 32287 GRMS 1000Gold Apr-13 31916 31916 31916 31916 GRMS 0Kapas Apr-13 970.1 993 965 989.5 KGS 2844000Kapas Mar-13 944.7 967.6 944.7 964 KGS 2016000Kapas Khali Mar-13 1480 1500 1470 1486.5 KGS 800000Kapas Khali Apr-13 1492 1492 1490 1491 KGS 20000Potato AGRA Mar-13 739.9 739.9 733 734 KGS 1080000Potato AGRA Apr-13 710 710 705.4 706.9 KGS 180000Potato AGRA May-13 730 739.6 730 733.1 KGS 120000Silver May-13 63202 63220 63180 63195 KGS 0Silver M Apr-13 63243 63287 63211 63224 KGS 0Silver Micro AHM Apr-13 63057 63280 63050 63247 KGS 0

Commodity Prices As On 27/10/2012 (Exchange=MCX)

Commodity Exp Date UOMCopper Apr-13 434.4 436 434.4 435.45 KGS 14000Copper Mini MUM Apr-13 434.55 435.8 434.55 435.55 KGS 4000Crude Oil Mar-13 4886 4895 4886 4891 BBL 1000Crude Oil Apr-13 4945 4945 4940 4943 BBL 0Gold Apr-13 31699 31731 31699 31717 GRMS 3000Gold Jun-13 32073 32073 32073 32073 GRMS 0Kapas Apr-13 994 1000 990 991.7 KGS 1380000Kapas Mar-13 967.1 976 965 968.4 KGS 804000Kapas Khali Apr-13 1491 1491 1491 1491 KGS 0Kapas Khali Mar-13 1486.5 1486.5 1486.5 1486.5 KGS 0Potato AGRA Mar-13 728 730 721.6 727.9 KGS 1590000Potato AGRA Apr-13 695.3 703.5 695.1 700.1 KGS 450000Potato AGRA May-13 729 729 729 729 KGS 60000Silver May-13 63070 63070 63070 63070 KGS 0Silver M Apr-13 63100 63180 63072 63101 KGS 0Silver Micro AHM Apr-13 63022 63170 63022 63141 KGS 0

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 19: MCX Commodity Analysis

22.1921.0815.2263.91

01082.56

256.082.891.46

123.1466.91

328.54283.73211.49

31.131.1

15.39

Traded Value(` Lacs)

Traded Value(` Lacs)

Page 20: MCX Commodity Analysis

10.1932.29

01398.19

966.2118.9

2.9879.3912.72

8.8246.47142.28143.54

60.9317.4134.24

9.8995.15

0686.37

390.400

115.4831.47

4.3737.8450.4833.45

Traded Value(` Lacs)

Page 21: MCX Commodity Analysis

Commodity Prices As On 01/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAluminium Feb-13 106.55 107.6 106.55 107.05 KGS 15000 16.06Aluminium Mini BHIW Feb-13 106.4 107.65 106.3 107.15 KGS 14000 14.97Copper Feb-13 426.5 430.95 426.5 429.5 KGS 4778000 20502.44Copper Apr-13 431.95 434.9 431.75 433.6 KGS 176000 762.37Copper Mini MUM Feb-13 427 430.9 426.95 429.5 KGS 1221000 5236.52Copper Mini MUM Apr-13 431.25 434.4 431.25 433.35 KGS 65000 282.54Cotton(29mm) RJKT Feb-13 16450 16450 16220 16270 BALES 3000 498.17Cotton(29mm) RJKT Mar-13 16400 16500 16400 16470 BALES 2000 267.38Crude Oil Feb-13 4825 4865 4816 4849 BBL 7000 319.69Crude Oil Mar-13 4887 4930 4880 4917 BBL 4000 181.34Crude Oil Apr-13 4960 4980 4931 4976 BBL 3000 163.81CrudePalmOil Feb-13 457 462.5 457 461.5 KGS 1480000 682.05CrudePalmOil Mar-13 468 469.5 465.1 467.7 KGS 90000 42.1Gold Apr-13 31801 31866 31680 31706 GRMS 46000 1462.7Gold Jun-13 32150 32150 32050 32091 GRMS 10000 320.91Kapas Apr-13 992 995 970 974.9 KGS 3112000 1529.87Kapas Mar-13 970.5 974.8 950 953.7 KGS 1780000 856.2Kapas Khali Feb-13 1478 1490 1466 1471 KGS 730000 107.94Kapas Khali Apr-13 1491 1491 1491 1491 KGS 0 0Kapas Khali Mar-13 1486.5 1486.5 1486.5 1486.5 KGS 0 0Lead Mini MUM Feb-13 112.7 115.2 112.5 114.95 KGS 31000 35.39Lead MUM Feb-13 113 114.5 113 113.65 KGS 15000 17.05Mentha Oil Feb-13 1225 1225 1210 1217.2 KGS 30000 364.17Nickel Feb-13 913.8 916 913.5 914.6 KGS 1000 11.43Nickel Mini MUM Feb-13 906.1 918 906.1 914.5 KGS 2000 13.71Potato AGRA Mar-13 739.7 741.4 736 736.8 KGS 750000 55.35Potato AGRA May-13 740 740.9 731 737.2 KGS 210000 15.48Potato AGRA Apr-13 705 705 704 704.2 KGS 150000 10.56Silver Mar-13 61705 62200 61535 61567 KGS 54000 33148.23Silver May-13 63430 63685 63201 63415 KGS 0 285.51Silver M Feb-13 61760 62223 61563 61597 KGS 27000 16436.7Silver M Apr-13 63359 63752 63104 63141 KGS 1000 650.06Silver Micro AHM Feb-13 61799 62220 61570 61601 KGS 11000 6725.68Silver Micro AHM Apr-13 63300 63772 63122 63155 KGS 1000 777.2Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0 0Zinc Mini BHIW Feb-13 104.4 105 104.4 104.75 KGS 20000 20.94Zinc Mum Feb-13 104.7 105.2 104.7 104.95 KGS 10000 10.5

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 22: MCX Commodity Analysis

Commodity Prices As On 08/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456.5 456.5 456.5 456.5 KGS 0 0Almond DEL Feb-13 447.25 447.25 447.25 447.25 KGS 0 0Aluminium Feb-13 107.45 107.45 107 107.25 KGS 10000 10.72Aluminium Mini BHIW Feb-13 108 108 106.9 107 KGS 19000 20.38Copper Feb-13 423 424.2 420.15 423.45 KGS 5886000 24867.8Copper Apr-13 427.8 428.05 424.5 427.3 KGS 214000 912.55Copper Mini MUM Feb-13 423 424.2 420.25 423.5 KGS 1466000 6193.39Copper Mini MUM Apr-13 424 428.05 424 427.25 KGS 52000 222.9Cotton(29mm) RJKT Feb-13 16320 16400 16270 16380 BALES 1000 102.06Cotton(29mm) RJKT Mar-13 16430 16500 16390 16480 BALES 1000 213.73Crude Oil Feb-13 4816 4842 4776 4803 BBL 14000 682.71Crude Oil Mar-13 4888 4901 4841 4863 BBL 4000 179.9Crude Oil Apr-13 4930 4945 4895 4912 BBL 4000 182.04CrudePalmOil Feb-13 447 452 443.2 443.9 KGS 2120000 949.72CrudePalmOil Mar-13 454.4 457 451.2 454 KGS 90000 40.86Gold Apr-13 32070 32110 31960 32075 GRMS 110000 3525.4Gold Jun-13 32408 32473 32333 32407 GRMS 12000 388.89Kapas Apr-13 968 977 961.1 973.3 KGS 2704000 1309.4Kapas Mar-13 943.9 951.2 937.4 948.3 KGS 1096000 517.54Kapas Khali Feb-13 1512 1519 1503 1513.5 KGS 1870000 282.32Kapas Khali Mar-13 1530 1530 1511 1517.5 KGS 30000 4.55Kapas Khali Apr-13 1520 1520 1520 1520 KGS 0 0Lead Mini MUM Feb-13 119 120.6 118 120.3 KGS 81000 96.68Lead MUM Feb-13 118.85 120.5 118 119.65 KGS 80000 95.4Mentha Oil Feb-13 1205.2 1205.2 1192 1196.5 KGS 21000 245.48Nickel Feb-13 898.8 909.5 898.8 908.3 KGS 14000 122.6Nickel Mini MUM Feb-13 903.3 910 903.2 907.5 KGS 1000 6.35Potato AGRA May-13 730 730 727.3 729 KGS 600000 43.74Potato AGRA Mar-13 730.1 732 730 731 KGS 450000 32.89Potato AGRA Apr-13 695.3 701 695.3 698.7 KGS 150000 10.48Silver Mar-13 61348 61850 61080 61751 KGS 65000 40020.05Silver May-13 62927 63300 62730 63178 KGS 1000 699.16Silver M Feb-13 61248 61891 61111 61776 KGS 43000 26512.28Silver M Apr-13 62941 63400 62686 63309 KGS 2000 1109.12Silver Micro AHM Feb-13 61245 61871 61106 61761 KGS 15000 9130.25Silver Micro AHM Apr-13 62900 63400 62487 63278 KGS 2000 1099.5Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0 0Zinc Mini BHIW Feb-13 106 106.7 105.7 106.55 KGS 21000 22.32Zinc Mum Feb-13 106.05 106.95 106.05 106.55 KGS 15000 15.99

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 23: MCX Commodity Analysis

Commodity Prices As On 15/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 442.75 442.75 442.75 442.75 KGS 0 0Almond DEL Feb-13 447.25 447.25 447.25 447.25 KGS 0 0Aluminium Feb-13 110.3 110.45 109.45 110.25 KGS 35000 38.58Aluminium Mini BHIW Feb-13 110.4 110.4 109.2 109.65 KGS 25000 27.41Copper Feb-13 427.25 428.1 425.1 426.95 KGS 4974000 21224.09Copper Apr-13 431.35 431.6 429.05 430.95 KGS 205000 882.28Copper Mini MUM Feb-13 427 428.1 425.15 427 KGS 1108000 4729.34Copper Mini MUM Apr-13 431.05 431.95 429.15 430.9 KGS 76000 327.15Cotton(29mm) RJKT Mar-13 16510 16580 16470 16550 BALES 1000 214.94Cotton(29mm) RJKT Feb-13 16460 16460 16390 16430 BALES 0 69.86Crude Oil Feb-13 4914 4930 4834 4843 BBL 17000 839.61Crude Oil Mar-13 4970 4985 4893 4900 BBL 6000 272.04Crude Oil Apr-13 5024 5033 4944 4957 BBL 3000 169.66CrudePalmOil Feb-13 461.5 462.1 448.8 452 KGS 2430000 1107.05CrudePalmOil Mar-13 465 465.5 454.4 461.7 KGS 40000 18.47Gold Apr-13 32457 32458 32069 32187 GRMS 155000 5006.02Gold Jun-13 32743 32768 32422 32502 GRMS 43000 1402.31Kapas Mar-13 954.9 962.1 952 955.5 KGS 3040000 1456.69Kapas Apr-13 976.8 985 976.8 978.7 KGS 1928000 945.2Kapas Khali Feb-13 1470 1505 1470 1492.5 KGS 700000 104.77Kapas Khali Apr-13 1534.5 1534.5 1519 1524 KGS 100000 15.24Kapas Khali Mar-13 1601 1601 1601 1601 KGS 0 0Lead Mini MUM Feb-13 119.4 120.1 119 119.9 KGS 42000 50.16Lead MUM Feb-13 119.25 120.25 119.2 119.85 KGS 115000 137.57Mentha Oil Feb-13 1217.4 1233.4 1217.4 1227.5 KGS 10000 128.02Nickel Feb-13 915.4 915.4 908 912 KGS 2000 20.52Nickel Mini MUM Feb-13 915.4 915.4 906 908.3 KGS 2000 18.21Potato AGRA Mar-13 727.1 731.5 727 727.8 KGS 1110000 80.76Potato AGRA Apr-13 698.9 701 698 700.7 KGS 690000 48.3Potato AGRA May-13 720 722 719 720.9 KGS 210000 15.14Silver Mar-13 63101 63101 62222 62817 KGS 106000 66625.57Silver May-13 64471 64516 63882 64200 KGS 4000 2723.29Silver M Feb-13 63043 63115 62264 62801 KGS 45000 28540.65Silver M Apr-13 64528 64607 63763 64298 KGS 3000 1786.38Silver Micro AHM Feb-13 63126 63197 62258 62812 KGS 21000 13064.3Silver Micro AHM Apr-13 64500 64587 63771 64294 KGS 2000 1257Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0 0Zinc Mini BHIW Feb-13 108.4 108.4 107.7 108.25 KGS 55000 59.46Zinc Mum Feb-13 107.65 108.35 107.65 108.05 KGS 15000 16.21

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 24: MCX Commodity Analysis

Commodity Prices As On 22/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGS 0 0Almond DEL Feb-13 447.25 447.25 447.25 447.25 KGS 0 0Aluminium Feb-13 109.15 109.15 109 109.1 KGS 10000 10.91Aluminium Mini BHIW Feb-13 108.9 109.15 108.9 109 KGS 8000 8.72Cardamom VAN Mar-13 1064 1104.2 1064 1098 KGS 11000 116.41Copper Feb-13 431.6 434 431.6 432.25 KGS 4792000 20747.71Copper Apr-13 436 437.7 435.75 436.05 KGS 146000 637.46Copper Mini MUM Feb-13 432 434 431.9 432.25 KGS 1058000 4581.58Copper Mini MUM Apr-13 436 437.7 435.75 436 KGS 47000 206.34Cotton(29mm) RJKT Feb-13 16470 16500 16350 16400 BALES 3000 423.25Cotton(29mm) RJKT Mar-13 16620 16620 16580 16600 BALES 0 74.69Crude Oil Feb-13 4950 4972 4944 4950 BBL 20000 996.34Crude Oil Mar-13 5020 5028 4998 5015 BBL 2000 100.38Crude Oil May-13 5105 5114 5095 5104 BBL 1000 56.15Crude Oil Apr-13 5066 5070 5045 5059 BBL 1000 65.78CrudePalmOil Feb-13 451.2 454.7 451 453.4 KGS 5400000 2448CrudePalmOil Mar-13 459.4 461 459 459.5 KGS 50000 22.97Gold Apr-13 32551 32588 32540 32576 GRMS 38000 1237.53Gold Jun-13 32900 32924 32870 32903 GRMS 19000 626.04Kapas Apr-13 975.3 980.4 962 969.9 KGS 2688000 1304.76Kapas Mar-13 961.3 964.5 952 960.3 KGS 2216000 1062.19Kapas Khali Feb-13 1473 1487 1468 1484.5 KGS 1740000 257.24Kapas Khali Mar-13 1500 1506 1486 1497 KGS 260000 38.92Kapas Khali Apr-13 1515 1527 1503 1510.5 KGS 90000 13.59Lead Mini MUM Feb-13 118.9 119.8 118.9 119.7 KGS 50000 59.69Lead MUM Feb-13 119 119.75 119 119.4 KGS 55000 65.66Mentha Oil Feb-13 1290.6 1335.3 1290 1333.7 KGS 33000 433.1Nickel Feb-13 944.3 950 936.4 937.4 KGS 28000 260.55Nickel Mini MUM Feb-13 944.8 948.9 936 938.7 KGS 4000 39.63Potato AGRA Mar-13 731.2 734 730.1 732.7 KGS 690000 50.5Potato AGRA May-13 721 721.4 718.2 720.6 KGS 150000 10.81Potato AGRA Apr-13 702.2 703.2 702.1 702.7 KGS 150000 10.54Silver Mar-13 64102 64245 64037 64141 KGS 70000 44675.02Silver May-13 65480 65650 65470 65592 KGS 3000 1966.74Silver M Feb-13 64100 64255 64032 64162 KGS 26000 16433.18Silver M Apr-13 65451 65685 65451 65589 KGS 2000 1016.14

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 25: MCX Commodity Analysis

Silver Micro AHM Feb-13 64000 64251 64000 64155 KGS 10000 6567.88Silver Micro AHM Apr-13 65389 65677 65389 65593 KGS 1000 916.44Sugar M30 KOL Apr-13 3415 3415 3415 3415 KGS 0 0Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0 0Sugar M30 KOL Mar-13 3375 3375 3375 3375 KGS 0 0Zinc Mini BHIW Feb-13 107.6 107.85 107.6 107.7 KGS 14000 15.08Zinc Mum Feb-13 107.95 107.95 107.75 107.85 KGS 20000 21.57

Commodity Prices As On 29/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGS 0 0Almond DEL Feb-13 460.75 460.75 460.75 460.75 KGS 0 0Aluminium Feb-13 112.25 113.5 112.25 113.3 KGS 190000 215.21Aluminium Mini BHIW Feb-13 112.1 113.55 111.9 113.35 KGS 42000 47.42Cardamom VAN Mar-13 1150 1151.9 1106.3 1123.3 KGS 19000 216.83Copper Feb-13 437.4 441.15 435.1 439.45 KGS 46395000 203289.6Copper Apr-13 441.6 444.7 438.95 443.1 KGS 1806000 7975.45Copper Mini MUM Feb-13 438.4 441.15 435.15 439.5 KGS 7389000 32375.38Copper Mini MUM Apr-13 441.1 444.55 439.05 443 KGS 352000 1553.08Cotton(29mm) RJKT Feb-13 16500 16500 16450 16480 BALES 1000 107.09Cotton(29mm) RJKT Mar-13 16640 16650 16610 16640 BALES 0 49.91Crude Oil Feb-13 4950 4990 4920 4957 BBL 52000 2556.43Crude Oil Mar-13 4971 5045 4971 5013 BBL 6000 310.51Crude Oil May-13 5128 5140 5110 5121 BBL 2000 97.33Crude Oil Apr-13 5024 5097 5024 5079 BBL 1000 70.98CrudePalmOil Feb-13 452 452 444.9 446.7 KGS 5420000 2428.9CrudePalmOil Mar-13 458.8 459.6 453.2 456.4 KGS 980000 448.04Gold Apr-13 32527 32546 32234 32314 GRMS 553000 17891.86Gold Jun-13 32886 32886 32600 32664 GRMS 90000 2943.66Kapas Apr-13 971 971.2 965.7 968.2 KGS 624000 302.02Kapas Mar-13 956.1 959 954.4 956.5 KGS 372000 177.92Kapas Khali Feb-13 1433 1439 1423 1430.5 KGS 420000 60.09Kapas Khali Mar-13 1460 1460 1450 1454 KGS 100000 14.54Kapas Khali Apr-13 1480 1480 1470 1475 KGS 40000 5.9Lead Mini MUM Feb-13 121.05 121.95 120.7 121 KGS 143000 173.37Lead MUM Feb-13 121 122 120.6 121.25 KGS 220000 266.51Mentha Oil Feb-13 1398.8 1402 1384.2 1400.2 KGS 21000 290.57Mild Steel I Feb-13 31320 31500 31280 31410 MT 1000 225.94Natural Gas Feb-13 213.5 213.5 203.3 204.4 mmBtu 1156000 2395.38Nickel Feb-13 961 967 954 954.6 KGS 11000 105.66Nickel Mini MUM Feb-13 960.2 966 953.2 954.5 KGS 7000 67.22

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 26: MCX Commodity Analysis

Potato AGRA Mar-13 729 731.8 727.5 729.8 KGS 1110000 80.97Potato AGRA May-13 718 719 718 718.8 KGS 210000 15.1Potato AGRA Apr-13 704.4 707.4 704.4 705.9 KGS 90000 6.35Silver Mar-13 65001 65260 64301 65116 KGS 783000 507329.1Silver May-13 66376 66700 65805 66579 KGS 13000 8385.35Silver M Feb-13 65094 65250 64314 65105 KGS 285000 184323Silver M Apr-13 66350 66939 65723 66588 KGS 17000 11361.92Silver Micro AHM Feb-13 65121 65240 64310 65105 KGS 88000 56986.34Silver Micro AHM Apr-13 66700 66790 65816 66585 KGS 7000 4830.07Sugar M30 KOL Apr-13 3415 3415 3415 3415 KGS 0 0Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0 0Sugar M30 KOL Mar-13 3375 3375 3375 3375 KGS 0 0Zinc Mini BHIW Feb-13 111.3 112 110.7 111.8 KGS 108000 120.45Zinc Mum Feb-13 111 111.9 110.75 111.7 KGS 85000 94.69

Page 27: MCX Commodity Analysis

Commodity Prices As On 02/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAluminium Feb-13 107.1 108.7 107.05 108.45 KGSAluminium Mini BHIW Feb-13 107.2 108.65 106.85 108.05 KGSCopper Feb-13 429.2 429.45 422.15 422.4 KGSCopper Apr-13 431.2 433.05 426.35 426.7 KGSCopper Mini MUM Feb-13 428.5 429.4 422.2 422.5 KGSCopper Mini MUM Apr-13 432 433.5 426.6 426.85 KGSCotton(29mm) RJKT Mar-13 16470 16530 16320 16510 BALESCotton(29mm) RJKT Feb-13 16340 16380 16230 16340 BALESCrude Oil Feb-13 4831 4858 4777 4791 BBLCrude Oil Mar-13 4902 4943 4776 4857 BBLCrude Oil Apr-13 4962 4980 4909 4918 BBLCrudePalmOil Feb-13 457.8 459.5 455 457.6 KGSCrudePalmOil Mar-13 465 467.3 462 464.5 KGSGold Apr-13 31625 31645 31117 31165 GRMSGold Jun-13 32000 32000 31500 31580 GRMSKapas Apr-13 973.6 982 968.5 980 KGSKapas Mar-13 952 958.2 947.5 955.9 KGSKapas Khali Feb-13 1471 1515 1471 1481.5 KGSKapas Khali Mar-13 1486.5 1486.5 1486.5 1486.5 KGSKapas Khali Apr-13 1491 1491 1491 1491 KGSLead Mini MUM Feb-13 114.6 116 114 115.25 KGSLead MUM Feb-13 115 115.9 114 114.9 KGSMentha Oil Feb-13 1222 1222 1207 1211 KGSNickel Feb-13 911 911 898.2 903.9 KGSNickel Mini MUM Feb-13 909.1 914.2 897.4 899.8 KGSPotato AGRA Apr-13 701 703.8 695.2 698.5 KGSPotato AGRA Mar-13 735 735 729.3 730.2 KGSPotato AGRA May-13 733.9 733.9 725.3 729.2 KGSSilver Mar-13 61304 61401 59300 59556 KGSSilver May-13 62791 63012 60961 61104 KGSSilver M Feb-13 61550 61551 59320 59558 KGSSilver M Apr-13 62956 63615 60980 61137 KGSSilver Micro AHM Feb-13 61546 61547 59364 59567 KGSSilver Micro AHM Apr-13 63001 63001 61000 61179 KGSSugar M30 KOL Feb-13 3404 3404 3404 3404 KGSZinc Mini BHIW Feb-13 104.35 105.3 104 104.6 KGSZinc Mum Feb-13 104.95 104.95 104.95 104.95 KGS

Open(`) High(`) Low(`) Close(`)

Page 28: MCX Commodity Analysis

Commodity Prices As On 09/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 442.75 442.75 442.75 442.75 KGSAlmond DEL Feb-13 447.25 447.25 447.25 447.25 KGSAluminium Feb-13 107.8 107.9 107.1 107.6 KGSAluminium Mini BHIW Feb-13 107.8 107.8 107.1 107.4 KGSCopper Feb-13 424.5 426 419.55 422.55 KGSCopper Apr-13 429 435.8 423.95 427.05 KGSCopper Mini MUM Feb-13 424 426 419.65 422.5 KGSCopper Mini MUM Apr-13 427.9 429.95 423.95 426.65 KGSCotton(29mm) RJKT Mar-13 16470 16470 16350 16370 BALESCotton(29mm) RJKT Feb-13 16290 16300 16220 16240 BALESCrude Oil Feb-13 4819 4901 4793 4893 BBLCrude Oil Mar-13 4875 4960 4855 4949 BBLCrude Oil Apr-13 4935 5005 4922 4999 BBLCrudePalmOil Feb-13 444 444 436.7 440.8 KGSCrudePalmOil Mar-13 450 450 444 445.5 KGSGold Apr-13 32199 32471 32195 32391 GRMSGold Jun-13 32570 32824 32570 32754 GRMSKapas Apr-13 979 979 966 967.9 KGSKapas Mar-13 959.9 959.9 942.8 944 KGSKapas Khali Feb-13 1514.5 1519 1503 1510 KGSKapas Khali Mar-13 1517.5 1517.5 1517.5 1517.5 KGSKapas Khali Apr-13 1520 1520 1520 1520 KGSLead Mini MUM Feb-13 120.5 120.85 117.75 118.3 KGSLead MUM Feb-13 120.5 120.65 118 118.6 KGSMentha Oil Feb-13 1193.1 1204 1193.1 1201.7 KGSNickel Feb-13 906.5 907.2 905 906.2 KGSNickel Mini MUM Feb-13 911 914.5 905 908 KGSPotato AGRA Mar-13 728 729.5 724 727.5 KGSPotato AGRA Apr-13 696 698.8 694 696 KGSPotato AGRA May-13 728 728 720.6 721.6 KGSSilver Mar-13 62016 62986 61965 62641 KGSSilver May-13 63420 64475 63420 64188 KGSSilver M Feb-13 61999 63000 61979 62652 KGSSilver M Apr-13 63547 64515 63506 64180 KGSSilver Micro AHM Feb-13 61896 63000 61896 62641 KGSSilver Micro AHM Apr-13 63450 64500 63450 64159 KGSSugar M30 KOL Feb-13 3404 3404 3404 3404 KGSZinc Mini BHIW Feb-13 107 107 105.8 105.95 KGSZinc Mum Feb-13 106.85 107 105.8 106.6 KGS

Open(`) High(`) Low(`) Close(`)

Page 29: MCX Commodity Analysis

Commodity Prices As On 16/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 442.75 442.75 442.75 442.75 KGSAlmond DEL Feb-13 447.25 447.25 447.25 447.25 KGSAluminium Feb-13 109.55 109.55 109.5 109.55 KGSAluminium Mini BHIW Feb-13 109.55 109.8 109.1 109.5 KGSCardamom VAN Mar-13 991 999 964 968 KGSCopper Feb-13 428 428.8 425.6 428 KGSCopper Apr-13 431.6 432.65 429.65 432.25 KGSCopper Mini MUM Feb-13 427.3 428.75 425.6 428 KGSCopper Mini MUM Apr-13 431.6 432.5 429.7 432.2 KGSCotton(29mm) RJKT Feb-13 16420 16430 16310 16390 BALESCotton(29mm) RJKT Mar-13 16540 16550 16500 16510 BALESCrude Oil Feb-13 4871 4962 4858 4938 BBLCrude Oil Mar-13 4930 5008 4924 4984 BBLCrude Oil Apr-13 4983 5051 4973 5038 BBLCrude Oil May-13 5000 5091 4957 5045 BBLCrudePalmOil Feb-13 451 451 446.1 448.6 KGSCrudePalmOil Mar-13 453.1 453.1 453.1 453.1 KGSGold Apr-13 32239 32420 32203 32393 GRMSGold Jun-13 32532 32730 32532 32655 GRMSKapas Apr-13 982 983.4 966 968.7 KGSKapas Mar-13 957 959 946.5 948.9 KGSKapas Khali Feb-13 1493 1493 1463.5 1467 KGSKapas Khali Apr-13 1510 1510 1510 1510 KGSKapas Khali Mar-13 1601 1601 1601 1601 KGSLead Mini MUM Feb-13 120.15 120.4 118.85 119.2 KGSLead MUM Feb-13 120.15 120.15 118.6 119.1 KGSMentha Oil Feb-13 1227.6 1236.9 1226.5 1230 KGSNickel Feb-13 906 917 905.9 911.2 KGSNickel Mini MUM Feb-13 910.3 916.5 907 913 KGSPotato AGRA May-13 719 721 705.1 717.1 KGSPotato AGRA Mar-13 730.8 731 728 728.8 KGSPotato AGRA Apr-13 698.1 702 698.1 701.4 KGSSilver Mar-13 62937 63090 62382 62870 KGSSilver May-13 64268 64384 63956 64382 KGSSilver M Feb-13 62514 63114 62406 62897 KGSSilver M Apr-13 64305 64596 63943 64388 KGSSilver Micro AHM Feb-13 62800 63100 62412 62894 KGSSilver Micro AHM Apr-13 64284 64572 63950 64370 KGSSugar M30 KOL Feb-13 3404 3404 3404 3404 KGSZinc Mini BHIW Feb-13 108.3 108.8 107.45 107.7 KGS

Open(`) High(`) Low(`) Close(`)

Page 30: MCX Commodity Analysis

Zinc Mum Feb-13 107.95 107.95 107.55 107.7 KGS

Commodity Prices As On 23/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGSAlmond DEL Feb-13 460.75 460.75 460.75 460.75 KGSAluminium Feb-13 110.45 111.3 110.45 110.9 KGSAluminium Mini BHIW Feb-13 109.2 111.15 109.2 111.05 KGSCardamom VAN Mar-13 1127.9 1141.7 1087 1095.6 KGSCopper Feb-13 431.7 436.65 431.05 436.35 KGSCopper Apr-13 435.2 440.25 435 440.05 KGSCopper Mini MUM Feb-13 431.85 436.6 431.1 436.35 KGSCopper Mini MUM Apr-13 435.35 440.15 435 439.95 KGSCotton(29mm) RJKT Feb-13 16370 16370 16300 16340 BALESCotton(29mm) RJKT Mar-13 16530 16550 16470 16480 BALESCrude Oil Feb-13 4957 5033 4957 5017 BBLCrude Oil Mar-13 5019 5085 5017 5066 BBLCrude Oil Apr-13 5063 5132 5062 5118 BBLCrude Oil May-13 5113 5167 5113 5147 BBLCrudePalmOil Feb-13 451.8 452.8 450 451.1 KGSCrudePalmOil Mar-13 457 459.7 457 458.2 KGSGold Apr-13 32589 33014 32589 32993 GRMSGold Jun-13 32940 33331 32924 33301 GRMSKapas Apr-13 970 975 963.5 974 KGSKapas Mar-13 960 965 957 962.4 KGSKapas Khali Feb-13 1484 1488.5 1475 1485 KGSKapas Khali Mar-13 1495 1510 1495 1503.5 KGSKapas Khali Apr-13 1515 1520 1515 1517.5 KGSLead Mini MUM Feb-13 119.45 122.25 119.3 121.5 KGSLead MUM Feb-13 119.9 122 119.8 121.7 KGSMentha Oil Feb-13 1340 1384 1340 1353.1 KGSNickel Feb-13 940 946.4 934.2 944.4 KGSNickel Mini MUM Feb-13 939 947.9 939 945 KGSPotato AGRA Mar-13 735 735 728 729.2 KGSPotato AGRA May-13 720 721 717 718.5 KGSPotato AGRA Apr-13 704 704 702.5 703.3 KGSSilver Mar-13 64184 65654 64138 65582 KGSSilver May-13 65600 67109 65600 67016 KGSSilver M Feb-13 64232 65680 64103 65589 KGSSilver M Apr-13 65614 67105 65589 67009 KGS

Open(`) High(`) Low(`) Close(`)

Page 31: MCX Commodity Analysis

Silver Micro AHM Feb-13 64220 65679 64125 65580 KGSSilver Micro AHM Apr-13 65570 67111 65570 67022 KGSSugar M30 KOL Apr-13 3415 3415 3415 3415 KGSSugar M30 KOL Feb-13 3404 3404 3404 3404 KGSSugar M30 KOL Mar-13 3375 3375 3375 3375 KGSZinc Mini BHIW Feb-13 107.8 110 107.8 109.85 KGSZinc Mum Feb-13 108.4 110.05 108.4 109.3 KGS

Commodity Prices As On 30/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGSAlmond DEL Feb-13 460.75 460.75 460.75 460.75 KGSAluminium Feb-13 113.65 114.3 113.4 113.95 KGSAluminium Mini BHIW Feb-13 113.6 114.2 113.3 114.05 KGSCardamom VAN Mar-13 1135 1137 1114 1130.6 KGSCopper Feb-13 438.65 442 437.45 441.65 KGSCopper Apr-13 442.8 445.65 441.1 445.2 KGSCopper Mini MUM Feb-13 438.7 441.95 437.5 441.6 KGSCopper Mini MUM Apr-13 442.2 445.75 441.2 445.25 KGSCotton(29mm) RJKT Feb-13 16500 16600 16500 16550 BALESCotton(29mm) RJKT Mar-13 16710 16780 16690 16720 BALESCrude Oil Feb-13 4926 4964 4911 4953 BBLCrude Oil Mar-13 4986 5015 4972 5003 BBLCrude Oil May-13 5095 5111 5085 5100 BBLCrude Oil Apr-13 5040 5064 5038 5050 BBLCrudePalmOil Feb-13 444.5 449.5 438 438.5 KGSCrudePalmOil Mar-13 464.9 464.9 448 449.6 KGSGold Apr-13 32200 32308 31856 31883 GRMSGold Jun-13 32634 32651 32230 32257 GRMSKapas Apr-13 967 978 967 977 KGSKapas Mar-13 958.9 964.9 956.5 963.8 KGSKapas Khali Feb-13 1430 1463 1430 1457.5 KGSKapas Khali Apr-13 1480 1502 1480 1491.5 KGSKapas Khali Mar-13 1460 1490 1460 1475 KGSLead Mini MUM Feb-13 121.25 121.7 120.8 121.6 KGSLead MUM Feb-13 121.45 121.85 120.75 121.7 KGSMentha Oil Feb-13 1398 1398 1371 1381.1 KGSMild Steel I Feb-13 31450 31630 31450 31520 MTNatural Gas Feb-13 202.4 204 197.8 198.3 mmBtuNickel Feb-13 956 972 951.7 967.9 KGSNickel Mini MUM Feb-13 956.4 972.3 951.4 967.8 KGS

Open(`) High(`) Low(`) Close(`)

Page 32: MCX Commodity Analysis

Potato AGRA Mar-13 729.9 731.9 729 731.1 KGSPotato AGRA May-13 718.1 720.9 717.5 719.3 KGSPotato AGRA Apr-13 705.7 709 705.6 708 KGSSilver Mar-13 64880 64977 62966 63173 KGSSilver May-13 66178 66449 64463 64616 KGSSilver M Feb-13 65135 65135 63001 63197 KGSSilver M Apr-13 66402 66466 64489 64681 KGSSilver Micro AHM Feb-13 65107 65107 63001 63201 KGSSilver Micro AHM Apr-13 66218 66481 64501 64668 KGSSugar M30 KOL Apr-13 3415 3415 3415 3415 KGSSugar M30 KOL Feb-13 3404 3404 3404 3404 KGSSugar M30 KOL Mar-13 3375 3375 3375 3375 KGSZinc Mini BHIW Feb-13 112.15 112.9 111.7 112.15 KGSZinc Mum Feb-13 112.2 112.8 111.85 112.3 KGS

Page 33: MCX Commodity Analysis

Commodity Prices As On 03/11/2012 (Exchange=MCX)

Commodity Exp Date70000 75.82 Aluminium Feb-13 107.25 107.538000 41.03 Aluminium Mini BHIW Feb-13 107.35 107.35

6972000 29676.04 Copper Feb-13 422.25 423.75218000 936.81 Copper Apr-13 427.5 428

1866000 7945.88 Copper Mini MUM Feb-13 423 423.894000 403.14 Copper Mini MUM Apr-13 427.25 428

2000 383.67 Cotton(29mm) RJKT Feb-13 16210 162501000 171.52 Cotton(29mm) RJKT Mar-13 16450 16450

13000 615.9 Crude Oil Feb-13 4775 478211000 550.64 Crude Oil Mar-13 4850 4853

7000 321.66 Crude Oil Apr-13 4905 4917370000 169.16 CrudePalmOil Feb-13 450.4 450.5140000 65.02 CrudePalmOil Mar-13 459 459152000 4776.94 Gold Apr-13 31191 31250

32000 1016.28 Gold Jun-13 31530 316052492000 1215.54 Kapas Apr-13 979.5 9801296000 617.99 Kapas Mar-13 952.5 956.21260000 186.32 Kapas Khali Feb-13 1498 1498

0 0 Kapas Khali Mar-13 1486.5 1486.50 0 Kapas Khali Apr-13 1491 1491

21000 24.18 Lead Mini MUM Feb-13 114 11465000 74.74 Lead MUM Feb-13 114.9 114.9

7000 83.03 Mentha Oil Feb-13 1198.9 120210000 86.18 Nickel Feb-13 897 897

2000 19.89 Nickel Mini MUM Feb-13 894.1 894.11740000 121.83 Potato AGRA Apr-13 695 7001440000 105.3 Potato AGRA Mar-13 728.2 732

540000 39.43 Potato AGRA May-13 731.3 732.9121000 73434.88 Silver Mar-13 59553 59608

3000 1830.08 Silver May-13 61100 6112069000 41566.95 Silver M Feb-13 59598 59648

4000 2747.38 Silver M Apr-13 61149 6122729000 17714.21 Silver Micro AHM Feb-13 59713 59713

3000 1851.32 Silver Micro AHM Apr-13 61254 612540 0 Sugar M30 KOL Feb-13 3404 3404

19000 19.86 Zinc Mini BHIW Feb-13 104.15 104.150 0 Zinc Mum Feb-13 103.75 103.75

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 34: MCX Commodity Analysis

Commodity Prices As On 10/11/2012 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 442.75 442.750 0 Almond DEL Feb-13 447.25 447.25

30000 32.28 Aluminium Feb-13 107.6 107.66000 6.44 Aluminium Mini BHIW Feb-13 107.4 107.4

7416000 31338.15 Copper Feb-13 422.45 423.05283000 1208.18 Copper Apr-13 426.8 427

1929000 8152.1 Copper Mini MUM Feb-13 422.25 423.1120000 511.52 Copper Mini MUM Apr-13 427.05 427.05

2000 389.11 Cotton(29mm) RJKT Feb-13 16220 162601000 170.88 Cotton(29mm) RJKT Mar-13 16300 16320

13000 639.36 Crude Oil Apr-13 4985 49895000 260.28 Crude Oil Feb-13 4881 48813000 163.7 Crude Oil Mar-13 4944 4944

1390000 612.71 CrudePalmOil Mar-13 441.5 448190000 84.66 CrudePalmOil Feb-13 436.5 437154000 4980.01 Gold Apr-13 32387 32402

47000 1538.85 Gold Jun-13 32730 327591572000 762.67 Kapas Apr-13 964.8 967

764000 361.19 Kapas Mar-13 940.1 942.71580000 238.57 Kapas Khali Feb-13 1500 1500

0 0 Kapas Khali Mar-13 1510.5 15110 0 Kapas Khali Apr-13 1520 1520

89000 106.05 Lead Mini MUM Feb-13 118.5 118.580000 95.41 Lead MUM Feb-13 118.6 118.615000 185.64 Mentha Oil Feb-13 1206 122916000 144.99 Nickel Feb-13 905.7 907.1

2000 18.2 Nickel Mini MUM Feb-13 905.3 907.12280000 165.77 Potato AGRA Mar-13 725.8 7281320000 91.85 Potato AGRA May-13 715 720.8

570000 41.23 Potato AGRA Apr-13 692.5 696103000 63949.58 Silver Mar-13 62651 62800

1000 824.43 Silver May-13 64179 6430057000 35259.05 Silver M Feb-13 62719 62811

3000 1680.61 Silver M Apr-13 64209 6432122000 13597.82 Silver Micro AHM Feb-13 62786 62817

2000 1589.91 Silver Micro AHM Apr-13 64272 643200 0 Sugar M30 KOL Feb-13 3404 3404

24000 25.54 Zinc Mini BHIW Feb-13 105.95 105.9525000 26.65 Zinc Mum Feb-13 106.6 106.6

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 35: MCX Commodity Analysis

Commodity Prices As On 17/11/2012 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 442.75 442.750 0 Almond DEL Feb-13 447.25 447.25

10000 10.95 Aluminium Feb-13 109.6 109.610000 10.95 Aluminium Mini BHIW Feb-13 109.7 109.7

7000 63.57 Cardamom VAN Mar-13 974.9 9905793000 24749.15 Copper Feb-13 427.95 428.35

179000 771.89 Copper Apr-13 431.7 431.951262000 5392.55 Copper Mini MUM Feb-13 428.3 428.3

87000 375.1 Copper Mini MUM Apr-13 431.4 4340 61.49 Cotton(29mm) RJKT Feb-13 16500 165000 78.5 Cotton(29mm) RJKT Mar-13 16550 16550

35000 1737.87 Crude Oil Apr-13 5038 50579000 467.58 Crude Oil Feb-13 4944 49565000 235.91 Crude Oil Mar-13 4990 49951000 65.46 Crude Oil May-13 5073 5078

790000 354.43 CrudePalmOil Feb-13 448.6 45510000 4.53 CrudePalmOil Mar-13 459 46385000 2745 Gold Apr-13 32391 3239123000 749.97 Gold Jun-13 32712 32725

1808000 879.26 Kapas Apr-13 973 9801316000 626.42 Kapas Mar-13 955 955

770000 113.75 Kapas Khali Feb-13 1467 148710000 1.51 Kapas Khali Apr-13 1501 1501

0 0 Kapas Khali Mar-13 1601 160174000 88.4 Lead Mini MUM Feb-13 119.25 119.2585000 101.49 Lead MUM Feb-13 119.25 119.2516000 199.44 Mentha Oil Feb-13 1238.5 1246

4000 34.11 Nickel Feb-13 911.2 911.22000 13.67 Nickel Mini MUM Feb-13 914.2 914.2

1320000 94.63 Potato AGRA Apr-13 700.1 704930000 67.8 Potato AGRA Mar-13 730.4 731.9660000 46.26 Potato AGRA May-13 726.9 726.9

82000 51465.14 Silver Mar-13 62562 628092000 1040.59 Silver May-13 64232 64281

41000 25905.47 Silver M Feb-13 62752 628282000 1275.32 Silver M Apr-13 64275 64292

18000 11448.64 Silver Micro AHM Feb-13 62801 628272000 1066.85 Silver Micro AHM Apr-13 64270 64321

0 0 Sugar M30 KOL Feb-13 3404 340439000 42.13 Zinc Mini BHIW Feb-13 107.75 107.75

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 36: MCX Commodity Analysis

75000 80.79 Zinc Mum Feb-13 108 108

Commodity Prices As On 24/11/2012 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 456 4560 0 Almond DEL Feb-13 460.75 460.75

25000 27.73 Aluminium Feb-13 111.35 111.3543000 47.45 Aluminium Mini BHIW Feb-13 111.25 111.2537000 416.6 Cardamom VAN Mar-13 1075.3 1076.9

11813000 51318.23 Copper Feb-13 436 437.45300000 1314.84 Copper Apr-13 440.5 441.05

2571000 11163.11 Copper Mini MUM Feb-13 436.25 437.35136000 595.8 Copper Mini MUM Apr-13 440.15 441

1000 142.91 Cotton(29mm) RJKT Feb-13 16280 163500 61.87 Cotton(29mm) RJKT Mar-13 16410 16480

56000 2793.91 Crude Oil Feb-13 5010 50225000 247.87 Crude Oil Mar-13 5057 50782000 102 Crude Oil May-13 5147 51471000 61.7 Crude Oil Apr-13 5105 5120

1590000 717.37 CrudePalmOil Feb-13 454 454.450000 22.91 CrudePalmOil Mar-13 460.9 461.7

172000 5640.91 Gold Apr-13 33014 3302755000 1821.85 Gold Jun-13 33334 33348

1628000 788.64 Kapas Apr-13 969 9711204000 578.77 Kapas Mar-13 960 9611110000 164.57 Kapas Khali Feb-13 1482 1482

320000 48.12 Kapas Khali Apr-13 1517 151720000 3.04 Kapas Khali Mar-13 1498 1498

155000 187.22 Lead Mini MUM Feb-13 122 122.2130000 157.13 Lead MUM Feb-13 121.65 121.9

40000 544.63 Mentha Oil Feb-13 1337.8 1362.17000 66.07 Nickel Feb-13 944.4 944.42000 22.66 Nickel Mini MUM Feb-13 947 947

810000 59.12 Potato AGRA Mar-13 727.2 732600000 43.15 Potato AGRA May-13 711.7 722330000 23.21 Potato AGRA Apr-13 706.4 706.5249000 161712.9 Silver Mar-13 65639 65692

6000 4144.37 Silver May-13 67080 67080106000 68516.42 Silver M Feb-13 65635 65685

6000 3964.85 Silver M Apr-13 67063 67100

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 37: MCX Commodity Analysis

37000 24131.31 Silver Micro AHM Feb-13 65556 656924000 2653.82 Silver Micro AHM Apr-13 66919 67139

0 0 Sugar M30 KOL Apr-13 3415 34150 0 Sugar M30 KOL Feb-13 3404 34040 0 Sugar M30 KOL Mar-13 3375 3375

74000 80.67 Zinc Mini BHIW Feb-13 110 110.460000 65.49 Zinc Mum Feb-13 110.05 110.05

0 00 0

305000 347.985000 96.7714000 155.66

73528000 323419.22906000 12890.83

11704000 51474.83661000 2930.86

2000 405.571000 205.04

48000 2348.817000 339.435000 244.652000 85.79

7690000 3411.05910000 414.26752000 24122.56

82000 2658.83988000 481.69876000 421.23

1460000 212.2980000 11.9370000 10.33

110000 133.41405000 491.89

63000 865.940 119.85

1209000 2436.5723000 223.97

8000 79.71

Traded Quantity

Traded Value(` Lacs)

Page 38: MCX Commodity Analysis

1680000 122.711050000 75.561050000 74.291682000 1078224

21000 14001.09571000 366073.8

26000 16765.35153000 97896.25

9000 6074.230 00 00 0

176000 197.68265000 297.66

Page 39: MCX Commodity Analysis

Commodity Prices As On 05/11/2012 (Exchange=MCX)

UOM Commodity Exp Date107.25 107.45 KGS 20000 21.49 Aluminium Feb-13107.35 107.35 KGS 2000 2.15 Aluminium Mini BHIW Feb-13422.25 423.4 KGS 446000 1888.29 Copper Feb-13427.25 427.75 KGS 29000 123.99 Copper Apr-13422.95 423.4 KGS 158000 666.86 Copper Mini MUM Feb-13

427 427.45 KGS 26000 112.22 Copper Mini MUM Apr-1316200 16220 BALES 1000 105.42 Cotton(29mm) RJKT Mar-1316360 16400 BALES 0 36.89 Cotton(29mm) RJKT Feb-13

4762 4776 BBL 1000 38.21 Crude Oil Feb-134850 4851 BBL 0 19.4 Crude Oil Mar-134905 4910 BBL 0 14.73 Crude Oil Apr-13

447 447.7 KGS 240000 107.67 CrudePalmOil Feb-13453.1 456.8 KGS 70000 31.98 CrudePalmOil Mar-13

31191 31223 GRMS 20000 624.28 Gold Apr-1331498 31559 GRMS 14000 441.77 Gold Jun-13955.5 959.6 KGS 2172000 1048.79 Kapas Mar-13930.5 935.3 KGS 1788000 840.82 Kapas Apr-131472 1473 KGS 290000 42.82 Kapas Khali Feb-13

1486.5 1486.5 KGS 0 0 Kapas Khali Mar-131491 1491 KGS 0 0 Kapas Khali Apr-13

114 114 KGS 1000 1.14 Lead Mini MUM Feb-13114.9 114.9 KGS 0 0 Lead MUM Feb-131195 1198.7 KGS 4000 51.78 Mentha Oil Feb-13

897 897 KGS 1000 11.21 Nickel Feb-13893.7 893.9 KGS 0 1.79 Nickel Mini MUM Feb-13

695 698.6 KGS 630000 43.98 Potato AGRA Apr-13728.1 730 KGS 270000 19.71 Potato AGRA Mar-13

729 730.8 KGS 120000 8.77 Potato AGRA May-1359312 59483 KGS 13000 7565.56 Silver Mar-1360955 61047 KGS 0 146.51 Silver May-1359342 59503 KGS 8000 4599.48 Silver M Feb-1360940 61083 KGS 1000 745.03 Silver M Apr-1359201 59515 KGS 3000 1851.78 Silver Micro AHM Feb-1360816 61097 KGS 0 274.25 Silver Micro AHM Apr-13

3404 3404 KGS 0 0 Sugar M30 KOL Feb-13103.9 103.95 KGS 7000 7.28 Zinc Mini BHIW Feb-13

103.75 103.75 KGS 5000 5.19 Zinc Mum Feb-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 40: MCX Commodity Analysis

Commodity Prices As On 12/11/2012 (Exchange=MCX)

UOM Commodity Exp Date442.75 442.75 KGS 0 0 Almond DEL Apr-13447.25 447.25 KGS 0 0 Almond DEL Feb-13

107.6 107.6 KGS 0 0 Aluminium Feb-13107.4 107.4 KGS 0 0 Aluminium Mini BHIW Feb-13

422.45 422.85 KGS 308000 1302.3 Copper Feb-13426.75 426.85 KGS 7000 29.88 Copper Apr-13422.25 422.9 KGS 70000 294.93 Copper Mini MUM Feb-13

426.8 426.95 KGS 1000 5.34 Copper Mini MUM Apr-1316170 16220 BALES 0 44.61 Cotton(29mm) RJKT Feb-1316300 16310 BALES 0 8.16 Cotton(29mm) RJKT Mar-13

4983 4986 BBL 1000 44.87 Crude Oil Feb-134872 4878 BBL 1000 34.15 Crude Oil Apr-134933 4938 BBL 1000 24.69 Crude Oil Mar-13

438.1 441.2 KGS 570000 252.19 CrudePalmOil Feb-13433.1 434.2 KGS 440000 191.4 CrudePalmOil Mar-13

32380 32397 GRMS 28000 907.05 Gold Apr-1332730 32749 GRMS 10000 327.49 Gold Jun-13960.2 964.6 KGS 1216000 585.77 Kapas Apr-13936.6 940.7 KGS 692000 325.16 Kapas Mar-131488 1492 KGS 910000 135.96 Kapas Khali Feb-13

1505.5 1509 KGS 30000 4.53 Kapas Khali Mar-131520 1520 KGS 0 0 Kapas Khali Apr-13

118.3 118.45 KGS 4000 4.74 Lead Mini MUM Feb-13118.6 118.6 KGS 0 0 Lead MUM Feb-131206 1225.4 KGS 29000 349.88 Mentha Oil Feb-13

904.3 906.2 KGS 4000 36.25 Nickel Feb-13905.3 906.2 KGS 0 1.81 Nickel Mini MUM Feb-13

725 726.3 KGS 1170000 84.95 Potato AGRA Mar-13715 719.3 KGS 300000 21.58 Potato AGRA Apr-13

692.5 693.9 KGS 180000 12.49 Potato AGRA May-1362651 62778 KGS 4000 2673.12 Silver Mar-1364179 64277 KGS 0 308.46 Silver May-1362642 62791 KGS 3000 2136.87 Silver M Feb-1364201 64311 KGS 0 192.82 Silver M Apr-1362649 62793 KGS 2000 1017.39 Silver Micro AHM Feb-1364177 64303 KGS 0 179.33 Silver Micro AHM Apr-13

3404 3404 KGS 0 0 Sugar M30 KOL Feb-13105.95 105.95 KGS 0 0 Zinc Mini BHIW Feb-13

106.6 106.6 KGS 0 0 Zinc Mum Feb-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 41: MCX Commodity Analysis

Commodity Prices As On 19/11/2012 (Exchange=MCX)

UOM Commodity Exp Date442.75 442.75 KGS 0 0 Almond DEL Apr-13447.25 447.25 KGS 0 0 Almond DEL Feb-13

109.5 109.6 KGS 95000 104.11 Aluminium Feb-13109.5 109.55 KGS 9000 9.86 Aluminium Mini BHIW Feb-13974.8 985.5 KGS 3000 28.58 Cardamom VAN Mar-13

427.55 428 KGS 392000 1677.38 Copper Feb-13431.65 431.8 KGS 18000 77.72 Copper Apr-13427.65 428 KGS 67000 284.54 Copper Mini MUM Feb-13

431.4 431.9 KGS 16000 66.95 Copper Mini MUM Apr-1316360 16400 BALES 0 36.9 Cotton(29mm) RJKT Feb-1316510 16530 BALES 0 37.18 Cotton(29mm) RJKT Mar-13

5038 5047 BBL 1000 25.24 Crude Oil Feb-134944 4951 BBL 1000 64.35 Crude Oil Mar-134988 4991 BBL 1000 44.92 Crude Oil Apr-135073 5076 BBL 0 15.23 Crude Oil May-13

448.6 454.6 KGS 1580000 716.06 CrudePalmOil Feb-13457 459 KGS 610000 280.52 CrudePalmOil Mar-13

32384 32389 GRMS 4000 129.56 Gold Apr-1332674 32709 GRMS 4000 130.84 Gold Jun-13968.7 971.9 KGS 620000 301.46 Kapas Apr-13948.6 952.7 KGS 360000 171.4 Kapas Mar-131467 1481 KGS 1080000 159.94 Kapas Khali Feb-131501 1501 KGS 10000 1.5 Kapas Khali Apr-131601 1601 KGS 0 0 Kapas Khali Mar-13

119.25 119.25 KGS 1000 1.19 Lead Mini MUM Feb-13119.15 119.2 KGS 10000 11.92 Lead MUM Feb-13

1237 1242.4 KGS 7000 89.39 Mentha Oil Feb-13911.2 911.2 KGS 0 0 Nickel Feb-13914.2 914.2 KGS 0 0.91 Nickel Mini MUM Feb-13700.1 703.7 KGS 1650000 116.1 Potato AGRA Mar-13729.1 730.6 KGS 270000 19.73 Potato AGRA May-13

715 720.6 KGS 150000 10.81 Potato AGRA Apr-1362562 62764 KGS 4000 2429.01 Silver Mar-1364232 64262 KGS 0 192.79 Silver May-1362714 62784 KGS 3000 1726.71 Silver M Feb-1364260 64276 KGS 0 173.54 Silver M Apr-1362666 62780 KGS 1000 510.47 Silver Micro AHM Feb-1364238 64267 KGS 0 71.99 Silver Micro AHM Apr-13

3404 3404 KGS 0 0 Sugar M30 KOL Feb-13107.75 107.75 KGS 1000 1.08 Zinc Mini BHIW Feb-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 42: MCX Commodity Analysis

108 108 KGS 5000 5.4 Zinc Mum Feb-13

Commodity Prices As On 26/11/2012 (Exchange=MCX)

UOM Commodity Exp Date456 456 KGS 0 0 Almond DEL Apr-13

460.75 460.75 KGS 0 0 Almond DEL Feb-13111.05 111.25 KGS 20000 22.25 Aluminium Feb-13110.95 111.1 KGS 12000 13.33 Aluminium Mini BHIW Feb-131051.8 1055.6 KGS 19000 201.54 Cardamom VAN Mar-13

436 436.5 KGS 831000 3629.37 Copper Feb-13440.05 440.3 KGS 50000 220.24 Copper Apr-13

436.2 436.45 KGS 199000 868.07 Copper Mini MUM Feb-13440.05 440.3 KGS 17000 75.98 Copper Mini MUM Apr-1316280 16320 BALES 1000 106.05 Cotton(29mm) RJKT Feb-1316410 16450 BALES 0 12.34 Cotton(29mm) RJKT Mar-13

5010 5017 BBL 3000 150.46 Crude Oil Feb-135051 5063 BBL 1000 25.32 Crude Oil Mar-135147 5147 BBL 0 0 Crude Oil Apr-135105 5116 BBL 0 20.47 Crude Oil May-13

451.1 453.9 KGS 1010000 457.68 CrudePalmOil Feb-13459 460.3 KGS 60000 27.62 CrudePalmOil Mar-13

32953 32968 GRMS 32000 1055.98 Gold Apr-1333281 33323 GRMS 14000 466.59 Gold Jun-13964.1 966 KGS 928000 448.66 Kapas Apr-13

954 955.3 KGS 800000 382.64 Kapas Mar-131466 1469 KGS 770000 113.57 Kapas Khali Feb-131501 1506.5 KGS 80000 12.05 Kapas Khali Mar-131490 1495 KGS 30000 4.49 Kapas Khali Apr-13

121.6 121.85 KGS 22000 26.83 Lead Mini MUM Feb-13121.65 121.8 KGS 10000 12.18 Lead MUM Feb-131312.6 1332.5 KGS 27000 361.34 Mentha Oil Feb-13

944.4 944.4 KGS 0 2.36 Nickel Feb-13944.8 945.9 KGS 1000 4.73 Nickel Mini MUM Feb-13727.2 730.2 KGS 330000 24.1 Potato AGRA Apr-13711.7 719.5 KGS 330000 23.72 Potato AGRA Mar-13704.5 705.5 KGS 180000 12.7 Potato AGRA May-13

65160 65307 KGS 33000 21780.47 Silver Mar-1366700 66926 KGS 1000 421.97 Silver May-1365166 65332 KGS 14000 9296.15 Silver M Feb-1366658 66787 KGS 1000 549.11 Silver M Apr-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 43: MCX Commodity Analysis

65164 65335 KGS 6000 3621.95 Silver Micro AHM Feb-1366611 66791 KGS 1000 481.44 Silver Micro AHM Apr-13

3415 3415 KGS 0 0 Sugar M30 KOL Apr-133404 3404 KGS 0 0 Sugar M30 KOL Feb-133375 3375 KGS 0 0 Sugar M30 KOL Mar-13

110 110.15 KGS 20000 22.04 Zinc Mini BHIW Feb-13110.05 110.05 KGS 5000 5.5 Zinc Mum Feb-13

Page 44: MCX Commodity Analysis

Commodity Prices As On 05/11/2012 (Exchange=MCX)

UOM107.45 107.45 107.45 107.45 KGS 0 0

107 107.6 106.6 107.05 KGS 7000 7.49423 427.3 421.05 426.9 KGS 6334000 26866.48

426.3 431.1 425.4 430.8 KGS 269000 1151.92422.5 427.3 421 426.95 KGS 1509000 6394.39

426.65 431 425 430.6 KGS 78000 333.8516300 16430 16230 16410 BALES 4000 615.5616150 16400 16130 16310 BALES 2000 276

4801 4852 4793 4836 BBL 5000 246.284874 4910 4857 4899 BBL 3000 127.144924 4975 4924 4966 BBL 2000 118.93

436.5 452 436 447.3 KGS 660000 292.18448.1 460.7 444 454.6 KGS 210000 94.57

31299 31675 31250 31630 GRMS 81000 2548.9431667 32000 31600 31956 GRMS 44000 1400.62925.1 944.1 925 940.7 KGS 4084000 1908.96

952 970 951 965.6 KGS 3748000 1803.41471 1507 1471 1501.5 KGS 710000 106.01

1486.5 1486.5 1486.5 1486.5 KGS 0 01491 1491 1491 1491 KGS 0 0

113.7 117 113.1 116.85 KGS 50000 57.7113.5 115.5 113.5 114.5 KGS 25000 28.631201 1211.2 1201 1204.6 KGS 2000 26.02

895.3 904.2 891.7 902.7 KGS 12000 110.56893.1 904.6 891 901.5 KGS 3000 24.24698.1 700 697.3 699 KGS 780000 54.52

730 735 730 733.2 KGS 780000 57.12727 736 726 731.9 KGS 540000 39.46

59764 60506 59451 60436 KGS 71000 42546.4361357 62155 61029 61867 KGS 1000 756.259982 60537 59430 60461 KGS 38000 22744.461340 62710 61078 62017 KGS 3000 1655.2959699 60550 59482 60449 KGS 17000 10166.4361242 62099 61000 62007 KGS 2000 1116.43

3404 3404 3404 3404 KGS 0 0103 104.75 103 104.45 KGS 17000 17.69

103.75 103.75 103.75 103.75 KGS 0 0

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 45: MCX Commodity Analysis

Commodity Prices As On 12/11/2012 (Exchange=MCX)

UOM442.75 442.75 442.75 442.75 KGS 0 0447.25 447.25 447.25 447.25 KGS 0 0108.45 110.5 108.45 109.35 KGS 85000 92.68

107.5 110.35 107.5 109.85 KGS 34000 37.11422.9 428.3 422.2 428.15 KGS 6485000 27634.98426.9 432.3 426.4 432.2 KGS 443000 1905.27

422 428.25 422 428.1 KGS 1497000 6379.57427.2 432.35 426.9 432.05 KGS 106000 453.82

16290 16450 16270 16340 BALES 1000 184.1816470 16530 16430 16450 BALES 1000 156.52

4873 4925 4873 4887 BBL 11000 529.794981 5025 4981 5005 BBL 4000 190.154950 4980 4941 4959 BBL 1000 59.51

428.5 445.3 428 444.4 KGS 5700000 2488.43437.8 447 435 442.1 KGS 130000 57.31

32418 32681 32418 32500 GRMS 89000 2894.4432835 33000 32820 32929 GRMS 35000 1152.77962.2 977 959.2 974.1 KGS 1592000 773.42938.9 951.5 936 949.1 KGS 868000 410.921487 1511 1486 1502 KGS 1740000 261.19

1554.5 1554.5 1554.5 1554.5 KGS 0 01565.5 1565.5 1565.5 1565.5 KGS 0 0

117.9 119.55 117.65 119.2 KGS 55000 65.3118 119.55 117.55 119.2 KGS 130000 154.35

1237.3 1239 1217 1232.4 KGS 4000 53.2912.2 913.7 912.2 913 KGS 1000 4.56912.6 914 908.7 911.6 KGS 1000 4.56728.5 731.9 727 728.3 KGS 870000 63.41

700 700 695.1 696.1 KGS 330000 22.98716 721 716 718.9 KGS 210000 15.1

62778 63449 62440 62844 KGS 86000 53865.8464290 64898 64000 64184 KGS 2000 1200.1562711 63464 62454 62891 KGS 44000 27670.464324 64975 63937 64377 KGS 2000 1329.2662817 63459 62455 62870 KGS 18000 11228.2764263 64990 63850 64388 KGS 2000 1271.74

3404 3404 3404 3404 KGS 0 0106.15 107.7 106.15 107.35 KGS 25000 26.75

106 108 106 107.45 KGS 55000 59.03

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 46: MCX Commodity Analysis

Commodity Prices As On 19/11/2012 (Exchange=MCX)

UOM442.75 442.75 442.75 442.75 KGS 0 0447.25 447.25 447.25 447.25 KGS 0 0109.45 110.4 109.45 109.8 KGS 20000 21.96109.35 110.2 109.2 109.65 KGS 15000 16.431004.9 1012 994.9 1005.5 KGS 5000 45.14428.35 434.1 428.05 432.8 KGS 8889000 38339.07

432.9 437.8 432.15 436.7 KGS 358000 1557.92428.3 434 428.05 432.75 KGS 1834000 7910.96

432.65 437.75 432 436.55 KGS 118000 513.3716320 16410 16320 16380 BALES 1000 94.1616530 16570 16500 16540 BALES 0 24.81

4968 5046 4959 5042 BBL 28000 1415.755015 5086 5006 5083 BBL 10000 525.575059 5147 5059 5141 BBL 4000 194.295170 5170 5114 5147 BBL 1000 51.47

455.6 456.9 452.2 453.5 KGS 2130000 969.27463.9 463.9 460 460.1 KGS 170000 78.28

32437 32510 32370 32462 GRMS 51000 1654.9432730 32795 32730 32760 GRMS 6000 196.56

974 985 970 982.2 KGS 1672000 817.11953.3 961 950.6 959.2 KGS 920000 439.841483 1484 1468 1474.5 KGS 1630000 240.761500 1516 1490 1498.5 KGS 90000 13.491553 1553 1553 1553 KGS 10000 1.55

119.45 119.95 118.95 119.8 KGS 53000 63.33119.4 120.2 119.1 119.6 KGS 50000 59.791255 1279.5 1255 1277.3 KGS 19000 246.85

916 926.2 916 922.3 KGS 8000 76914.9 926 914.9 923.9 KGS 1000 12.91

733 733.5 731.2 732.8 KGS 420000 30.78719 723 718.5 720.4 KGS 330000 23.77

701.2 702.2 700 701.4 KGS 150000 10.5262996 63530 62840 63461 KGS 100000 62975.4464497 64906 64378 64820 KGS 2000 1086.0862974 63540 62862 63471 KGS 52000 32917.864558 64960 64367 64919 KGS 2000 1277.3162898 63521 62866 63469 KGS 18000 11277.9964399 64950 64370 64887 KGS 2000 1183.62

3404 3404 3404 3404 KGS 0 0108.05 108.05 107.5 107.8 KGS 14000 15.1

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 47: MCX Commodity Analysis

107.7 107.95 107.6 107.8 KGS 70000 75.47

Commodity Prices As On 26/11/2012 (Exchange=MCX)

UOM456 456 456 456 KGS 0 0

460.75 460.75 460.75 460.75 KGS 0 0111.75 112.5 111.75 112.2 KGS 40000 44.88

111.6 112.35 111.6 111.95 KGS 35000 39.191084 1097.8 1083.1 1096.6 KGS 16000 173.71

436.3 439.25 436.1 439 KGS 12601000 55213.41440 443 440 442.7 KGS 419000 1851.65436 439.25 435.85 438.95 KGS 2614000 11450.62440 443.05 440 442.7 KGS 162000 715.94

16250 16480 16230 16410 BALES 5000 778.9516420 16600 16420 16570 BALES 1000 115.49

5009 5041 4980 5013 BBL 36000 1779.415055 5087 5034 5043 BBL 5000 232.755100 5135 5080 5098 BBL 2000 122.535155 5160 5125 5137 BBL 1000 61.65

454.5 459.3 454 456.3 KGS 3300000 1510.52465.2 467.8 463.5 465.1 KGS 310000 144.46

32992 33188 32963 33097 GRMS 320000 10596.2533400 33517 33316 33431 GRMS 97000 3244.69967.6 970.8 958.6 965.5 KGS 2064000 995.12

954 958.2 950 953.2 KGS 1364000 650.231451 1453 1429 1430 KGS 1790000 256.841480 1485 1451 1452.5 KGS 1180000 172.591510 1510 1471 1489 KGS 340000 50.63

122 122.6 121 121.25 KGS 155000 188.98122.3 122.7 121.1 121.45 KGS 210000 255.92

1356.3 1374 1353 1358.1 KGS 31000 422.82950 952.9 939.9 945.7 KGS 6000 56.94949 951.7 940.5 943.8 KGS 3000 26.53

708.9 708.9 704.1 706.7 KGS 570000 40.29727.5 734.5 727.3 733.3 KGS 480000 35.15

722 723.5 718.3 721.9 KGS 360000 25.9965478 66115 65146 65753 KGS 273000 179531.766988 67589 66739 67219 KGS 7000 4743.2865360 66149 65254 65764 KGS 139000 91701.7567007 67636 66745 67242 KGS 7000 5038.74

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 48: MCX Commodity Analysis

65362 66130 65251 65757 KGS 44000 28719.0866900 67641 66750 67248 KGS 5000 3154.57

3415 3415 3415 3415 KGS 0 03404 3404 3404 3404 KGS 0 03375 3375 3375 3375 KGS 0 0

110.6 111.75 110.6 111.4 KGS 74000 82.29110.85 111.7 110.85 111.35 KGS 85000 94.61

Page 49: MCX Commodity Analysis

Commodity Prices As On 06/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 485 485 485 485 KGS 0Almond DEL Feb-13 475.25 475.25 475.25 475.25 KGS 0Aluminium Feb-13 107.45 107.45 106.8 107.15 KGS 10000Aluminium Mini BHIW Feb-13 107.95 108 107.2 107.65 KGS 6000Copper Feb-13 427.5 429.8 425.9 428.25 KGS 5372000Copper Apr-13 431.9 433.5 427.9 432.75 KGS 170000Copper Mini MUM Feb-13 427.45 429.75 425.95 428.4 KGS 1323000Copper Mini MUM Apr-13 431.3 433.55 430 432.4 KGS 48000Cotton(29mm) RJKT Mar-13 16500 16640 16480 16580 BALES 3000Cotton(29mm) RJKT Feb-13 16360 16510 16250 16470 BALES 1000Crude Oil Feb-13 4857 4968 4820 4951 BBL 12000Crude Oil Apr-13 4986 5070 4945 5061 BBL 8000Crude Oil Mar-13 4928 5019 4920 5012 BBL 7000CrudePalmOil Feb-13 450.4 454.5 445.2 447.6 KGS 680000CrudePalmOil Mar-13 456 456 453 454.2 KGS 130000Gold Apr-13 31674 32095 31627 32003 GRMS 211000Gold Jun-13 32029 32400 31956 32320 GRMS 21000Kapas Apr-13 968.6 985.8 968 979.5 KGS 5212000Kapas Mar-13 944 959 942.1 953.4 KGS 2456000Kapas Khali Feb-13 1512 1530 1506 1527 KGS 800000Kapas Khali Mar-13 1529 1545 1529 1535 KGS 30000Kapas Khali Apr-13 1535 1535 1535 1535 KGS 10000Lead Mini MUM Feb-13 117.3 119 117.05 118.9 KGS 66000Lead MUM Feb-13 117.95 118.95 117.2 118.9 KGS 155000Mentha Oil Feb-13 1207 1213.7 1200 1203.4 KGS 6000Nickel Feb-13 908 910 908 908.7 KGS 1000Nickel Mini MUM Feb-13 906 913.3 905 909 KGS 1000Potato AGRA Mar-13 734.9 735.9 725.1 732.9 KGS 1200000Potato AGRA May-13 733 733 727 731.6 KGS 210000Potato AGRA Apr-13 701 701 695.3 698.1 KGS 150000Silver Mar-13 60705 62120 60231 61759 KGS 83000Silver May-13 61954 63518 61835 63371 KGS 2000Silver M Feb-13 60559 62151 60243 61783 KGS 42000Silver M Apr-13 62054 63682 61800 63343 KGS 2000Silver Micro AHM Feb-13 60474 62150 60250 61788 KGS 20000Silver Micro AHM Apr-13 61970 63666 61500 63321 KGS 2000Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0Zinc Mini BHIW Feb-13 104.7 105.8 104.7 105.2 KGS 11000Zinc Mum Feb-13 103.75 103.75 103.75 103.75 KGS 0

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 50: MCX Commodity Analysis

Commodity Prices As On 13/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 442.75 442.75 442.75 442.75 KGS 0Almond DEL Feb-13 447.25 447.25 447.25 447.25 KGS 0Aluminium Feb-13 109.35 109.35 109.35 109.35 KGS 0Aluminium Mini BHIW Feb-13 109.75 109.75 109.55 109.7 KGS 4000Copper Feb-13 427.1 427.7 424.1 425.25 KGS 1586000Copper Apr-13 430.95 431.4 428.4 429.45 KGS 38000Copper Mini MUM Feb-13 427 427.75 424.1 425.2 KGS 342000Copper Mini MUM Apr-13 430.95 431.2 428 429.3 KGS 25000Cotton(29mm) RJKT Feb-13 16340 16340 16340 16340 BALES 0Cotton(29mm) RJKT Mar-13 16450 16450 16450 16450 BALES 0Crude Oil Apr-13 5002 5002 4967 4979 BBL 1000Crude Oil Feb-13 4889 4889 4866 4880 BBL 1000Crude Oil Mar-13 4939 4942 4922 4935 BBL 1000CrudePalmOil Feb-13 444.9 445 438.8 440.8 KGS 380000CrudePalmOil Mar-13 452.3 452.3 444 447.5 KGS 80000Gold Apr-13 32596 32596 32419 32447 GRMS 74000Gold Jun-13 32866 32910 32780 32835 GRMS 5000Kapas Apr-13 979.7 979.7 972 973.6 KGS 884000Kapas Mar-13 953.1 954 948 948.9 KGS 196000Kapas Khali Feb-13 1508 1508 1500 1502 KGS 220000Kapas Khali Apr-13 1519.5 1548 1519.5 1536 KGS 50000Kapas Khali Mar-13 1554.5 1554.5 1554.5 1554.5 KGS 0Lead Mini MUM Feb-13 118.55 118.8 118.1 118.2 KGS 20000Lead MUM Feb-13 118.8 118.8 118 118.4 KGS 20000Mentha Oil Feb-13 1242 1242 1210 1227.5 KGS 10000Nickel Feb-13 913 913 913 913 KGS 0Nickel Mini MUM Feb-13 912.5 913 910 911.3 KGS 1000Potato AGRA Mar-13 730.9 731.8 728.5 730.3 KGS 390000Potato AGRA Apr-13 697 698 697 697.6 KGS 90000Potato AGRA May-13 722 722 722 722 KGS 30000Silver Mar-13 63130 63218 62450 62650 KGS 31000Silver May-13 64642 64701 64000 64245 KGS 1000Silver M Feb-13 63000 63246 62453 62642 KGS 13000Silver M Apr-13 64600 64720 63977 64145 KGS 1000Silver Micro AHM Feb-13 62998 63239 62475 62683 KGS 6000Silver Micro AHM Apr-13 64550 64737 63995 64118 KGS 1000Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0Zinc Mini BHIW Feb-13 107.35 107.5 106.85 107.2 KGS 14000Zinc Mum Feb-13 107.3 107.3 107.3 107.3 KGS 5000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 51: MCX Commodity Analysis

Commodity Prices As On 20/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 442.75 442.75 442.75 442.75 KGS 0Almond DEL Feb-13 447.25 447.25 447.25 447.25 KGS 0Aluminium Feb-13 110.3 110.45 109.45 109.9 KGS 195000Aluminium Mini BHIW Feb-13 110.35 110.7 109.45 109.85 KGS 29000Cardamom VAN Mar-13 1000.3 1035.7 1000.3 1032.1 KGS 9000Copper Feb-13 432.6 435.35 431.55 433.4 KGS 8631000Copper Apr-13 436 439 435.3 437.2 KGS 240000Copper Mini MUM Feb-13 432.6 435.25 431.6 433.4 KGS 1854000Copper Mini MUM Apr-13 436 438.9 435.35 437.1 KGS 90000Cotton(29mm) RJKT Feb-13 16360 16460 16360 16430 BALES 0Cotton(29mm) RJKT Mar-13 16540 16540 16540 16540 BALES 0Crude Oil Feb-13 5017 5042 4895 4914 BBL 81000Crude Oil Mar-13 5061 5092 4952 4969 BBL 16000Crude Oil Apr-13 5110 5130 5009 5022 BBL 4000Crude Oil May-13 5150 5155 5051 5059 BBL 3000CrudePalmOil Feb-13 451.6 453 449.5 450.5 KGS 2400000CrudePalmOil Mar-13 458.7 459.3 455.1 457.7 KGS 130000Gold Apr-13 32466 32600 32449 32502 GRMS 92000Gold Jun-13 32845 32923 32804 32871 GRMS 14000Kapas Mar-13 960 967 956.3 964.6 KGS 2488000Kapas Apr-13 982 988 979 981.7 KGS 2044000Kapas Khali Feb-13 1474 1490 1474 1484.5 KGS 850000Kapas Khali Mar-13 1506.5 1525.5 1500.5 1503.5 KGS 190000Kapas Khali Apr-13 1505 1505 1505 1505 KGS 10000Lead Mini MUM Feb-13 119.7 120.2 119.25 119.4 KGS 59000Lead MUM Feb-13 119.8 119.9 119.5 119.75 KGS 75000Mentha Oil Feb-13 1283.9 1298.5 1260 1270.4 KGS 57000Nickel Feb-13 926.6 946 926.6 935.4 KGS 23000Nickel Mini MUM Feb-13 929.7 942 928.7 938.1 KGS 3000Potato AGRA Mar-13 734 739.4 734 737.4 KGS 1050000Potato AGRA May-13 720 725 720 724.2 KGS 900000Potato AGRA Apr-13 704 707 703.5 705.5 KGS 270000Silver Mar-13 63785 63850 63320 63474 KGS 113000Silver May-13 65000 65279 64829 64888 KGS 4000Silver M Feb-13 63579 63873 63350 63485 KGS 49000Silver M Apr-13 64990 65300 64750 64902 KGS 2000Silver Micro AHM Feb-13 63469 63866 63350 63474 KGS 20000Silver Micro AHM Apr-13 64975 65275 64777 64903 KGS 2000Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0Zinc Mini BHIW Feb-13 107.75 108.3 107.55 107.75 KGS 29000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 52: MCX Commodity Analysis

Zinc Mum Feb-13 107.8 107.8 107.8 107.8 KGS 0

Commodity Prices As On 27/11/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGS 0Almond DEL Feb-13 460.75 460.75 460.75 460.75 KGS 0Aluminium Feb-13 112.55 113.2 112.55 112.7 KGS 95000Aluminium Mini BHIW Feb-13 112.4 113.2 112.3 112.8 KGS 26000Cardamom VAN Mar-13 1128 1140.5 1128 1140.5 KGS 19000Copper Feb-13 438.8 440.75 436.3 438.05 KGS 21544000Copper Apr-13 442.75 444.4 440.3 441.85 KGS 560000Copper Mini MUM Feb-13 439 440.7 436.4 438.05 KGS 3989000Copper Mini MUM Apr-13 442.9 444.3 440.2 441.75 KGS 183000Cotton(29mm) RJKT Feb-13 16440 16520 16420 16490 BALES 3000Cotton(29mm) RJKT Mar-13 16620 16660 16600 16640 BALES 1000Crude Oil Feb-13 5027 5039 4961 5000 BBL 48000Crude Oil Mar-13 5082 5085 5010 5046 BBL 7000Crude Oil May-13 5170 5172 5109 5129 BBL 4000Crude Oil Apr-13 5132 5135 5060 5084 BBL 2000CrudePalmOil Feb-13 455.5 457.8 453.7 454.5 KGS 2560000CrudePalmOil Mar-13 465.5 465.5 461.8 463.3 KGS 390000Gold Apr-13 33148 33193 32909 32954 GRMS 240000Gold Jun-13 33480 33480 33249 33291 GRMS 40000Kapas Mar-13 956 958.2 954.5 956.2 KGS 900000Kapas Apr-13 966 970.9 965 967.7 KGS 888000Kapas Khali Apr-13 1451 1499 1451 1475.5 KGS 1070000Kapas Khali Feb-13 1430 1438 1427 1428 KGS 750000Kapas Khali Mar-13 1452 1462 1451 1456 KGS 120000Lead Mini MUM Feb-13 121.65 122.15 121.15 121.9 KGS 157000Lead MUM Feb-13 121.85 122.1 121.25 121.85 KGS 215000Mentha Oil Feb-13 1381 1388.8 1356.3 1361.5 KGS 36000Mild Steel I Feb-13 30800 31150 30800 30940 MT 0Nickel Feb-13 945 955 945 953.7 KGS 11000Nickel Mini MUM Feb-13 949.5 956.1 945.5 954.8 KGS 3000Potato AGRA Apr-13 705.1 708.7 705.1 707.3 KGS 420000Potato AGRA Mar-13 731.1 732.1 731.1 731.3 KGS 240000Potato AGRA May-13 721 723 721 722 KGS 60000Silver Mar-13 65850 66100 65368 65535 KGS 281000Silver May-13 67499 67595 66868 67047 KGS 5000Silver M Feb-13 65850 66114 65370 65553 KGS 127000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 53: MCX Commodity Analysis

Silver M Apr-13 67400 67610 66881 67037 KGS 6000Silver Micro AHM Feb-13 65798 66110 65371 65557 KGS 43000Silver Micro AHM Apr-13 67301 67616 66870 67033 KGS 3000Sugar M30 KOL Apr-13 3415 3415 3415 3415 KGS 0Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0Sugar M30 KOL Mar-13 3375 3375 3375 3375 KGS 0Zinc Mini BHIW Feb-13 111.2 112.1 111.05 111.4 KGS 84000Zinc Mum Feb-13 111 112.2 110.95 111.75 KGS 65000

Page 54: MCX Commodity Analysis

Commodity Prices As On 07/11/2012 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 470.5 470.5 470.5 470.50 Almond DEL Feb-13 461 461 461 461

10.71 Aluminium Feb-13 108.1 108.1 108.1 108.16.46 Aluminium Mini BHIW Feb-13 108 108.25 107.1 107.55

22986.1 Copper Feb-13 428.2 430.95 420 421.9734.12 Copper Apr-13 434.2 434.65 424.15 426.15

5661.09 Copper Mini MUM Feb-13 429.3 431 420.05 422.05208.37 Copper Mini MUM Apr-13 432 435 424.2 426.15497.38 Cotton(29mm) RJKT Mar-13 16480 16480 16390 16410176.58 Cotton(29mm) RJKT Feb-13 16370 16370 16270 16310590.66 Crude Oil Feb-13 4956 4973 4799 4813376.95 Crude Oil Mar-13 5015 5024 4861 4872322.48 Crude Oil Apr-13 5061 5083 4901 4919304.87 CrudePalmOil Feb-13 450 451 445.5 446.7

59.07 CrudePalmOil Mar-13 455.5 455.5 453.1 454.26719.48 Gold Apr-13 32024 32175 31768 31988

675.43 Gold Jun-13 32335 32488 32100 321982552.72 Kapas Apr-13 980 980.1 965 967.61169.99 Kapas Mar-13 953.6 954.5 940.2 943.2

121.45 Kapas Khali Feb-13 1519 1523 1503 15074.61 Kapas Khali Apr-13 1520 1520 1520 15201.54 Kapas Khali Mar-13 1505 1505 1505 1505

77.88 Lead Mini MUM Feb-13 118.9 119.45 117.35 118.4183.33 Lead MUM Feb-13 118.6 119.4 117.5 118.15

73.86 Mentha Oil Feb-13 1207 1207 1187 1197.89.09 Nickel Feb-13 915.3 919 898.9 903.56.36 Nickel Mini MUM Feb-13 916 918.6 898 901.5

87.88 Potato AGRA Mar-13 734.9 734.9 731.1 732.815.36 Potato AGRA Apr-13 696 701.9 696 698.710.47 Potato AGRA May-13 731 734 731 732.1

50466.89 Silver Mar-13 61994 62075 60218 61133938.33 Silver May-13 63497 63621 61923 62296

25480.19 Silver M Feb-13 61859 62100 60278 611591382.29 Silver M Apr-13 63471 63690 61857 62715

12151.91 Silver Micro AHM Feb-13 61720 62095 60270 611591401.33 Silver Micro AHM Apr-13 63285 63657 61530 62725

0 Sugar M30 KOL Feb-13 3404 3404 3404 340411.57 Zinc Mini BHIW Feb-13 106 106.25 105 105.4

0 Zinc Mum Feb-13 106.2 106.25 106.2 106.25

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 55: MCX Commodity Analysis

Commodity Prices As On 14/11/2012 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 442.75 442.75 442.75 442.750 Almond DEL Feb-13 447.25 447.25 447.25 447.250 Aluminium Feb-13 110.5 111.65 110.2 111

4.39 Aluminium Mini BHIW Feb-13 110.35 111.5 109.85 110.456759.39 Copper Feb-13 427 429.5 425.75 426.1

163.47 Copper Apr-13 432.5 433.2 429.7 430.21456.6 Copper Mini MUM Feb-13 426 429.5 425.8 426.1107.48 Copper Mini MUM Apr-13 430.35 433.15 429.9 430.05

0 Cotton(29mm) RJKT Feb-13 16340 16340 16340 163400 Cotton(29mm) RJKT Mar-13 16450 16450 16450 16450

54.79 Crude Oil Feb-13 4833 4922 4833 490439.04 Crude Oil Mar-13 4935 4973 4925 496539.48 Crude Oil Apr-13 4986 5020 4970 5008

168.19 CrudePalmOil Feb-13 443.3 458.3 443.3 456.635.8 CrudePalmOil Mar-13 459.9 460.9 459.9 460.6

2405.18 Gold Apr-13 32468 32504 32350 32478164.18 Gold Jun-13 32774 32843 32676 32787431.32 Kapas Apr-13 971 975 971 973.6

93.14 Kapas Mar-13 950 950.4 946.1 948.433.09 Kapas Khali Feb-13 1500 1500 1497 1498.5

7.68 Kapas Khali Apr-13 1582 1582 1582 15820 Kapas Khali Mar-13 1601 1601 1601 1601

23.68 Lead Mini MUM Feb-13 118.8 119.55 118.7 119.2523.68 Lead MUM Feb-13 118.8 119.5 118.8 119.1119.5 Mentha Oil Feb-13 1220 1224 1217 1219.3

0 Nickel Feb-13 919.5 919.5 918.2 918.64.56 Nickel Mini MUM Feb-13 915.2 920 915.2 917.9

28.48 Potato AGRA Mar-13 727.2 731 727.2 729.36.28 Potato AGRA Apr-13 710.2 710.2 698 701.62.17 Potato AGRA May-13 722 722 722 722

19314.71 Silver Mar-13 63022 63274 62500 63211677.46 Silver May-13 64381 64750 64100 64669

8197.43 Silver M Feb-13 62948 63290 62547 63211570.3 Silver M Apr-13 64225 64754 64063 64672

3715.73 Silver Micro AHM Feb-13 62695 63278 62550 63200372.94 Silver Micro AHM Apr-13 64316 64732 64050 64663

0 Sugar M30 KOL Feb-13 3404 3404 3404 340415.01 Zinc Mini BHIW Feb-13 107.6 108.5 107.6 108.15

5.37 Zinc Mum Feb-13 107.9 108.65 107.7 108.25

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 56: MCX Commodity Analysis

Commodity Prices As On 21/11/2012 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 442.75 442.75 442.75 442.750 Almond DEL Feb-13 447.25 447.25 447.25 447.25

214.88 Aluminium Feb-13 109.5 109.5 109.5 109.531.95 Aluminium Mini BHIW Feb-13 109.45 109.5 108.55 108.9588.13 Cardamom VAN Mar-13 1038 1070 1037 1061.7

37421.96 Copper Feb-13 432.45 433.15 429.1 431.651049.83 Copper Apr-13 435.9 436.9 433.05 435.158039.29 Copper Mini MUM Feb-13 432.65 433.15 429.2 431.6

393.65 Copper Mini MUM Apr-13 436 437 433.05 435.4524.64 Cotton(29mm) RJKT Feb-13 15970 16880 15950 16480

0 Cotton(29mm) RJKT Mar-13 16650 16870 16610 167204003.78 Crude Oil Feb-13 4931 4981 4911 4939

790.91 Crude Oil Mar-13 4990 5027 4965 4977182.6 Crude Oil May-13 5088 5127 5070 5081

158.15 Crude Oil Apr-13 5043 5077 5010 50351083.56 CrudePalmOil Feb-13 450 454 448.5 453.2

59.51 CrudePalmOil Mar-13 454.4 460.5 454.4 4592993.18 Gold Apr-13 32514 32570 32453 32542

460.11 Gold Jun-13 32820 32890 32790 328531198.72 Kapas Apr-13 982 982 975.1 977.41005.05 Kapas Mar-13 967.5 967.5 960.6 962

126.03 Kapas Khali Feb-13 1481 1485 1476 1478.528.57 Kapas Khali Mar-13 1500 1509 1492 1501

1.51 Kapas Khali Apr-13 1510 1510 1510 151070.72 Lead Mini MUM Feb-13 119.2 119.2 117.65 118.789.82 Lead MUM Feb-13 119 119.15 117.75 118.35727.8 Mentha Oil Feb-13 1268 1291.9 1262.2 1283.9

218.31 Nickel Feb-13 930 940.5 930 93727.1 Nickel Mini MUM Feb-13 931.6 941 930 938.5

77.46 Potato AGRA Mar-13 735.5 735.7 731.1 732.365.06 Potato AGRA May-13 720.6 722.4 720 721.119.05 Potato AGRA Apr-13 702.5 702.5 702.5 702.5

72011.23 Silver Mar-13 63573 64118 63467 640042283.21 Silver May-13 65037 65480 64979 65405

31166.92 Silver M Feb-13 63554 64133 63455 640131405.26 Silver M Apr-13 65000 65526 64900 65422

12565.63 Silver Micro AHM Feb-13 63549 64120 63476 640091462.52 Silver Micro AHM Apr-13 65028 65520 64893 65403

0 Sugar M30 KOL Apr-13 3415 3415 3415 341531.31 Sugar M30 KOL Feb-13 3404 3404 3404 3404

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 57: MCX Commodity Analysis

0 Sugar M30 KOL Mar-13 3375 3375 3375 3375Zinc Mini BHIW Feb-13 107.65 107.65 107 107.3Zinc Mum Feb-13 107.3 107.3 107.15 107.25

Commodity Prices As On 28/11/2012 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 456 456 456 4560 Almond DEL Feb-13 460.75 460.75 460.75 460.75

107.18 Aluminium Feb-13 112.5 112.5 112.3 112.429.33 Aluminium Mini BHIW Feb-13 112.5 112.85 112.2 112.55

217.09 Cardamom VAN Mar-13 1140.5 1140.5 1140.5 1140.594533.53 Copper Feb-13 437.8 438.75 434.7 437.85

2477.82 Copper Apr-13 442.5 442.5 438.4 441.5517495.73 Copper Mini MUM Feb-13 437.9 438.75 434.7 437.85

807.26 Copper Mini MUM Apr-13 442.45 442.45 438.5 441.5469.15 Cotton(29mm) RJKT Feb-13 16490 16490 16490 16490203.65 Cotton(29mm) RJKT Mar-13 16640 16640 16640 16640

2372.94 Crude Oil Feb-13 4969 4971 4910 4938327.49 Crude Oil Mar-13 5021 5021 4972 4989

215.9 Crude Oil May-13 5121 5126 5080 5095117.18 Crude Oil Apr-13 5069 5069 5025 50421166.6 CrudePalmOil Feb-13 454.5 454.5 454.5 454.5180.83 CrudePalmOil Mar-13 463.3 463.3 463.3 463.3

7928.73 Gold Apr-13 32985 32985 32514 326441333.57 Gold Jun-13 33292 33294 32857 32971

430.28 Kapas Apr-13 967.7 967.7 967.7 967.7429.93 Kapas Mar-13 956.2 956.2 956.2 956.2

157.9 Kapas Khali Apr-13 1475.5 1475.5 1475.5 1475.5107.35 Kapas Khali Feb-13 1428 1428 1428 1428

17.47 Kapas Khali Mar-13 1456 1456 1456 1456191.16 Lead Mini MUM Feb-13 121.7 121.7 120.7 121.35261.87 Lead MUM Feb-13 121.4 121.6 120.65 121.5490.87 Mentha Oil Feb-13 1361.5 1361.5 1361.5 1361.5

49.5 Mild Steel I Feb-13 31210 31350 31210 31280102.03 Natural Gas Feb-13 217.8 217.8 211.2 212.4

28.58 Nickel Feb-13 960 970 958 968.329.7 Nickel Mini MUM Feb-13 961 969 957.5 963.7

17.55 Potato AGRA Apr-13 707.3 707.3 707.3 707.34.33 Potato AGRA Mar-13 731.3 731.3 731.3 731.3

184258 Potato AGRA May-13 722 722 722 7223344.32 Silver Mar-13 65421 65601 63976 65131

83169.92 Silver May-13 66879 67060 65486 66602

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 58: MCX Commodity Analysis

4330.84 Silver M Feb-13 65461 65621 64002 6514128518.13 Silver M Apr-13 66999 67088 65500 66622

2078.31 Silver Micro AHM Feb-13 65485 65628 64005 651410 Silver Micro AHM Apr-13 66798 67103 65490 666280 Sugar M30 KOL Apr-13 3415 3415 3415 34150 Sugar M30 KOL Feb-13 3404 3404 3404 3404

93.65 Sugar M30 KOL Mar-13 3375 3375 3375 337572.55 Zinc Mini BHIW Feb-13 111.6 111.6 110.9 111.45

Zinc Mum Feb-13 111.75 111.75 111.75 111.75

Page 59: MCX Commodity Analysis

UOMKGS 0 0KGS 0 0KGS 5000 5.41KGS 9000 9.68KGS 11008000 46765.88KGS 529000 2266.53KGS 2892000 12291.33KGS 189000 811.09BALES 3000 505.11BALES 1000 212.22BBL 23000 1107.46BBL 10000 498.37BBL 9000 446.97KGS 760000 340.75KGS 40000 18.17GRMS 222000 7103.95GRMS 36000 1162.77KGS 2884000 1402.12KGS 1636000 774.65KGS 1530000 231.57KGS 10000 1.52KGS 10000 1.51KGS 97000 115.02KGS 125000 148.26KGS 6000 73.43KGS 14000 124.39KGS 3000 24.51KGS 1020000 74.77KGS 300000 20.96KGS 210000 15.38KGS 116000 71357.11KGS 2000 1267.19KGS 68000 41843.46KGS 4000 2362.72KGS 32000 19631.48KGS 3000 2135.76KGS 0 0KGS 30000 31.74KGS 10000 10.62

Traded Quantity

Traded Value(` Lacs)

Page 60: MCX Commodity Analysis

UOMKGS 0 0KGS 0 0KGS 40000 44.4KGS 50000 55.41KGS 4999000 21389.88KGS 226000 975.45KGS 1165000 4985.98KGS 88000 380.8BALES 0 0BALES 0 0BBL 6000 293.37BBL 4000 212.87BBL 2000 109.96KGS 580000 262.4KGS 30000 13.82GRMS 86000 2789.01GRMS 42000 1375.91KGS 116000 56.47KGS 48000 22.77KGS 30000 4.5KGS 0 0KGS 0 0KGS 61000 72.66KGS 50000 59.54KGS 5000 61.45KGS 1000 11.48KGS 2000 14.68KGS 180000 13.13KGS 120000 8.42KGS 0 0KGS 78000 49092.36KGS 1000 851.11KGS 35000 21992.83KGS 2000 1062.96KGS 15000 9695.32KGS 2000 1221.06KGS 0 0KGS 75000 81.07KGS 90000 97.42

Traded Quantity

Traded Value(` Lacs)

Page 61: MCX Commodity Analysis

UOMKGS 0 0KGS 0 0KGS 5000 5.48KGS 18000 19.65KGS 10000 107.46KGS 9162000 39539.56KGS 300000 1305.93KGS 1956000 8439.47KGS 97000 423.34BALES 4000 582.95BALES 1000 104.52BBL 82000 4041.21BBL 4000 209.8BBL 3000 132.35BBL 3000 131.22KGS 3030000 1366.57KGS 170000 77.87GRMS 38000 1235.55GRMS 26000 851.72KGS 1420000 694.5KGS 1400000 674.57KGS 1590000 235.05KGS 80000 12.01KGS 10000 1.51KGS 99000 117.36KGS 125000 148.28KGS 44000 556.5KGS 3000 30.4KGS 3000 28.06KGS 1080000 79.25KGS 120000 8.65KGS 60000 4.22KGS 118000 74890.73KGS 2000 997.62KGS 46000 29253.3KGS 2000 1319.57KGS 17000 10930.69KGS 2000 1263.35KGS 0 0KGS 0 0

Traded Quantity

Traded Value(` Lacs)

Page 62: MCX Commodity Analysis

KGS 0 0KGS 44000 47.22KGS 10000 10.72

UOMKGS 0 0KGS 0 0KGS 35000 39.34KGS 22000 24.74KGS 0 0KGS 16730000 73080.25KGS 643000 2831.8KGS 2861000 12497.14KGS 130000 571.55BALES 0 0BALES 0 0BBL 75000 3687.59BBL 8000 404.63BBL 4000 178.76BBL 2000 106.12KGS 0 0KGS 0 0GRMS 283000 9246.82GRMS 70000 2309.74KGS 0 0KGS 0 0KGS 0 0KGS 0 0KGS 0 0KGS 85000 103.01KGS 160000 193.96KGS 0 0MT 0 40.65mmBtu 666000 1435.01KGS 23000 219.46KGS 6000 53.94KGS 0 0KGS 0 0KGS 0 0KGS 492000 318938.6KGS 10000 6859.91

Traded Quantity

Traded Value(` Lacs)

Page 63: MCX Commodity Analysis

KGS 209000 135564.6KGS 12000 8092.61KGS 70000 45243.65KGS 5000 3631.4KGS 0 0KGS 0 0KGS 0 0KGS 28000 31.16KGS 0 0

Page 64: MCX Commodity Analysis

Commodity Prices As On 01/12/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGSAlmond DEL Feb-13 460.75 460.75 460.75 460.75 KGSAluminium Feb-13 113.95 114.15 113.9 114 KGSAluminium Mar-13 114.3 115 114.3 114.65 KGSAluminium Mini BHIW Feb-13 113.9 114.05 113.9 113.95 KGSAluminium Mini BHIW Mar-13 114.8 114.8 114.3 114.5 KGSCardamom VAN Feb-13 1085 1110 1083 1102.7 KGSCardamom VAN Mar-13 1137 1158.6 1137 1149.6 KGSCopper Feb-13 441.45 441.45 440.5 440.85 KGSCopper Apr-13 444.75 444.75 444.05 444.5 KGSCopper Jun-13 446.8 446.8 446.8 446.8 KGSCopper Mini MUM Feb-13 441.2 441.3 440.5 440.85 KGSCopper Mini MUM Apr-13 444.85 444.9 444.25 444.45 KGSCopper Mini MUM Jun-13 448.6 448.7 447.45 447.9 KGSCotton(29mm) RJKT Feb-13 16620 16690 16620 16660 BALESCotton(29mm) RJKT Apr-13 16930 16930 16930 16930 BALESCotton(29mm) RJKT Mar-13 16810 16830 16790 16800 BALESCrude Oil Feb-13 4971 4972 4961 4963 BBLCrude Oil Mar-13 5014 5014 5014 5014 BBLCrude Oil May-13 5106 5106 5106 5106 BBLCrude Oil Apr-13 5061 5061 5057 5059 BBLCrudePalmOil Feb-13 440.6 440.6 432.4 434 KGSCrudePalmOil Mar-13 447.4 449.9 442 443 KGSCrudePalmOil Apr-13 455 455 450 453.3 KGSGold Apr-13 31919 31950 31880 31935 GRMSGold Jun-13 32255 32317 32235 32290 GRMSGold Guinea Feb-13 25978 25978 25544 25588 GRMSGold Petal DEL Feb-13 3268 3268 3268 3268 GRMSGold Petal MUM Feb-13 3278 3278 3194 3207 GRMSKapas Apr-13 975 985.5 975 981.4 KGSKapas Mar-13 964 971.2 962.2 968.6 KGSKapas Khali Feb-13 1456 1467 1453 1455.5 KGSKapas Khali Mar-13 1475 1486 1475 1481.5 KGSKapas Khali Apr-13 1492 1510 1492 1502.5 KGSLead Mini MUM Feb-13 121.65 121.65 121.45 121.55 KGSLead Mini MUM Mar-13 121.7 121.7 121.7 121.7 KGSLead MUM Feb-13 121.8 121.8 121.65 121.75 KGSLead MUM Mar-13 121.4 121.4 121.4 121.4 KGSMentha Oil Feb-13 1370.1 1390 1366 1388.4 KGSMentha Oil Mar-13 1370 1388 1370 1385.8 KGSMild Steel I Feb-13 31750 31750 31480 31570 MT

Open(`) High(`) Low(`) Close(`)

Page 65: MCX Commodity Analysis

Natural Gas Feb-13 198.5 199.9 198 199.6 mmBtuNickel Feb-13 967.8 969.2 966.6 968 KGSNickel Mar-13 972.4 975.4 972.4 974.6 KGSNickel Mini MUM Feb-13 966.4 968.3 966.4 967.7 KGSNickel Mini MUM Mar-13 975.5 975.5 973.1 974.3 KGSPotato AGRA May-13 717.7 719.5 714 714.5 KGSPotato AGRA Mar-13 731 731 726.3 727 KGSPotato AGRA Apr-13 706 706 702.5 704.3 KGSRef SOY Oil Feb-13 739.75 739.75 739.75 739.75 KGSSilver Mar-13 63178 63400 63177 63351 KGSSilver May-13 64707 64880 64707 64825 KGSSilver 1000 DEL Feb-13 63680 63680 63680 63680 KGSSilver M Feb-13 63000 63425 63000 63373 KGSSilver M Apr-13 64759 65198 64710 64845 KGSSilver M Jun-13 66285 66295 66100 66195 KGSSilver Micro AHM Feb-13 63188 63425 63188 63376 KGSSilver Micro AHM Apr-13 64570 64916 64563 64859 KGSSilver Micro AHM Jun-13 65501 66799 65501 66164 KGSSugar M30 KOL Apr-13 3415 3415 3415 3415 KGSSugar M30 KOL Feb-13 3404 3404 3404 3404 KGSSugar M30 KOL Mar-13 3375 3375 3375 3375 KGSZinc Mini BHIW Feb-13 112.15 112.2 112.05 112.1 KGSZinc Mini BHIW Mar-13 112.1 112.1 112.1 112.1 KGSZinc Mum Feb-13 112.3 112.3 112.1 112.15 KGSZinc Mum Mar-13 112.3 112.3 112.3 112.3 KGS

Commodity Prices As On 10/12/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGSAlmond DEL Feb-13 460.75 460.75 460.75 460.75 KGSAluminium Feb-13 114.75 116.15 114.75 115.95 KGSAluminium Mar-13 114.8 116.55 114.7 116.35 KGSAluminium Mini BHIW Feb-13 114.3 116.15 114.3 115.85 KGSAluminium Mini BHIW Mar-13 115 116.5 114.85 116.45 KGSCardamom VAN Feb-13 1135 1160.5 1129.9 1137.6 KGSCardamom VAN Mar-13 1170 1188 1157.1 1164.2 KGSCopper Feb-13 444.8 450.45 444.8 448.7 KGSCopper Apr-13 449.5 454.8 449.45 453.15 KGSCopper Jun-13 453.5 458 453.35 457.05 KGS

Open(`) High(`) Low(`) Close(`)

Page 66: MCX Commodity Analysis

Copper Mini MUM Feb-13 444.8 450.4 444.8 448.7 KGSCopper Mini MUM Apr-13 449.35 454.55 449.35 453.05 KGSCopper Mini MUM Jun-13 451.9 457.75 451.9 456.85 KGSCotton(29mm) RJKT Feb-13 16750 16760 16640 16650 BALESCotton(29mm) RJKT Mar-13 16890 16920 16820 16840 BALESCotton(29mm) RJKT Apr-13 17070 17070 17050 17070 BALESCrude Oil Feb-13 4825 4858 4813 4821 BBLCrude Oil Mar-13 4886 4912 4875 4882 BBLCrude Oil May-13 4989 5025 4980 4998 BBLCrude Oil Apr-13 4968 4968 4949 4955 BBLCrudePalmOil Feb-13 422.4 425.6 421 425.2 KGSCrudePalmOil Mar-13 432 434.4 430.5 433.3 KGSCrudePalmOil Apr-13 441 443 439.1 441.2 KGSGold Apr-13 31764 31964 31730 31893 GRMSGold Jun-13 32145 32307 32102 32264 GRMSGold Aug-13 32499 32637 32499 32563 GRMSGold Guinea Feb-13 25377 25523 25347 25452 GRMSGold M Mar-13 31550 31767 31550 31705 GRMSGold Petal DEL Feb-13 3202 3210 3202 3206 GRMSGold Petal MUM Feb-13 3165 3185 3165 3179 GRMSKapas Apr-13 989.5 994 983.2 984.8 KGSKapas Mar-13 980 982 973 975 KGSKapas Khali Feb-13 1459 1462.5 1451 1454 KGSKapas Khali Mar-13 1486 1494.5 1485 1490 KGSKapas Khali Apr-13 1520.5 1525 1520.5 1522 KGSLead Mini MUM Feb-13 121.25 124.7 121.25 124.55 KGSLead Mini MUM Mar-13 121.5 124.45 121.5 124.35 KGSLead MUM Feb-13 121.45 124.8 121.45 124.55 KGSLead MUM Mar-13 121.9 124.5 121.9 124.2 KGSMentha Oil Feb-13 1490 1504.3 1480 1493.1 KGSMentha Oil Mar-13 1473 1496.5 1473 1486.8 KGSMild Steel I Feb-13 30680 30840 30590 30680 MTNatural Gas Feb-13 197 197 190.7 191.3 mmBtuNickel Feb-13 958 984.5 957.6 980.4 KGSNickel Mar-13 963.4 989 963.3 987.6 KGSNickel Mini MUM Feb-13 956.6 984 956.6 979.6 KGSNickel Mini MUM Mar-13 965 988.8 964 984.9 KGSPotato AGRA Mar-13 714 720.2 714 719.6 KGSPotato AGRA May-13 692.8 692.8 690 691.1 KGSPotato AGRA Apr-13 685.6 692 685.6 690.7 KGSRef SOY Oil Feb-13 739.75 739.75 739.75 739.75 KGSSilver Mar-13 62658 63265 62658 62948 KGSSilver May-13 64218 64684 64151 64349 KGSSilver Jul-13 65750 65795 65750 65767 KGSSilver 1000 DEL Feb-13 62801 62801 62800 62801 KGS

Page 67: MCX Commodity Analysis

Silver M Feb-13 62650 63278 62650 62959 KGSSilver M Apr-13 64149 64702 64149 64378 KGSSilver M Jun-13 65530 66059 65530 65818 KGSSilver Micro AHM Feb-13 62635 63280 62635 62954 KGSSilver Micro AHM Apr-13 64100 64700 64099 64390 KGSSilver Micro AHM Jun-13 65635 66050 65460 65774 KGSSugar M30 KOL Apr-13 3313 3313 3313 3313 KGSSugar M30 KOL Feb-13 3302 3302 3302 3302 KGSSugar M30 KOL Mar-13 3375 3375 3375 3375 KGSZinc Mini BHIW Feb-13 111.1 113.9 111.05 113.5 KGSZinc Mini BHIW Mar-13 111.5 114.4 111.5 114.1 KGSZinc Mum Feb-13 111.15 113.95 111.15 113.65 KGSZinc Mum Mar-13 112.05 114.1 112.05 113.9 KGS

Commodity Prices As On 17/12/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGSAlmond DEL Feb-13 460.75 460.75 460.75 460.75 KGSAluminium Feb-13 115.95 116.1 114.8 115.3 KGSAluminium Mar-13 116.55 116.55 115.25 116 KGSAluminium Mini BHIW Feb-13 115.8 116.2 114.8 115.25 KGSAluminium Mini BHIW Mar-13 116.05 116.4 115.15 115.85 KGSBrent Crude Mar-13 5841 5841 5841 5841 BBLCardamom VAN Feb-13 1064.6 1064.6 1027.9 1027.9 KGSCardamom VAN Mar-13 1110.5 1110.5 1071.6 1071.6 KGSCopper Feb-13 446 448.95 444.75 446.9 KGSCopper Apr-13 450.55 453.1 449.2 451.2 KGSCopper Jun-13 454.7 456.7 452.9 453.85 KGSCopper Mini MUM Feb-13 445.9 448.9 444.8 446.85 KGSCopper Mini MUM Apr-13 450.75 453.05 449.15 451.15 KGSCopper Mini MUM Jun-13 454.55 456.4 453 454.65 KGSCotton(29mm) RJKT Feb-13 16950 17030 16810 17010 BALESCotton(29mm) RJKT Mar-13 17100 17200 16980 17180 BALESCotton(29mm) RJKT Apr-13 17180 17340 17150 17300 BALESCrude Oil Feb-13 4857 4908 4855 4897 BBLCrude Oil Mar-13 4916 4964 4916 4950 BBLCrude Oil May-13 5026 5066 5024 5056 BBLCrude Oil Apr-13 4979 5019 4977 5010 BBLCrudePalmOil Feb-13 423.9 424.5 420.7 422.3 KGSCrudePalmOil Mar-13 430.4 432.9 429 430.7 KGSCrudePalmOil Apr-13 438 438.7 435.5 437.5 KGS

Open(`) High(`) Low(`) Close(`)

Page 68: MCX Commodity Analysis

Gold Apr-13 31572 31781 31533 31739 GRMSGold Jun-13 31914 32133 31914 32075 GRMSGold Aug-13 32450 32500 32443 32468 GRMSGold Guinea Feb-13 25205 25300 25158 25280 GRMSGold M Mar-13 31377 31583 31343 31538 GRMSGold Petal DEL Feb-13 3188 3202 3180 3188 GRMSGold Petal MUM Feb-13 3147 3165 3142 3161 GRMSKapas Apr-13 1027 1041 1018.5 1035.6 KGSKapas Mar-13 1015.8 1028 1009.3 1022.8 KGSKapas Khali Feb-13 1475 1488 1466 1486 KGSKapas Khali Mar-13 1505 1524 1505 1520 KGSKapas Khali Apr-13 1550 1554 1550 1554 KGSLead Mini MUM Feb-13 124.85 126 124.35 125.9 KGSLead Mini MUM Mar-13 125 126 124.3 125.95 KGSLead MUM Feb-13 125 126.1 124.4 126 KGSLead MUM Mar-13 125.2 126.1 124.6 126 KGSMentha Oil Feb-13 1473.1 1477 1415.9 1415.9 KGSMentha Oil Mar-13 1480 1480 1419.9 1421.3 KGSMild Steel I Feb-13 30650 30760 30520 30740 MTMild Steel I Mar-13 31120 31220 30880 31040 MTNatural Gas Feb-13 185.8 191 185.7 189.6 mmBtuNickel Feb-13 985.5 987.9 977 979 KGSNickel Mar-13 991 993 985.1 989.6 KGSNickel Mini MUM Feb-13 983.5 987 976.6 978.9 KGSNickel Mini MUM Mar-13 990 991.3 982 984 KGSPotato AGRA Mar-13 720.5 721 715.5 716.9 KGSPotato AGRA May-13 689.9 689.9 671.2 677.3 KGSPotato AGRA Apr-13 689 691.6 680 682.3 KGSRef SOY Oil Feb-13 739.75 739.75 739.75 739.75 KGSRef SOY Oil Mar-13 721 721 721 721 KGSSilver Mar-13 61444 61820 61230 61484 KGSSilver May-13 62886 63222 62616 62898 KGSSilver Jul-13 64199 64371 64101 64276 KGSSilver 1000 DEL Feb-13 60010 61489 60010 60750 KGSSilver M Feb-13 61421 61836 61252 61502 KGSSilver M Apr-13 62902 63246 62648 62914 KGSSilver M Jun-13 64288 64571 64027 64244 KGSSilver Micro AHM Feb-13 61421 61838 61251 61496 KGSSilver Micro AHM Apr-13 62830 63242 62650 62905 KGSSilver Micro AHM Jun-13 64277 64600 64050 64264 KGSSugar M30 KOL Apr-13 3313 3313 3313 3313 KGSSugar M30 KOL Feb-13 3302 3302 3302 3302 KGSSugar M30 KOL Mar-13 3375 3375 3375 3375 KGSZinc Mini BHIW Feb-13 113.75 114.3 113.3 114.25 KGSZinc Mini BHIW Mar-13 114.1 114.65 113.65 114.6 KGS

Page 69: MCX Commodity Analysis

Zinc Mum Feb-13 114.05 114.35 113.45 114.2 KGSZinc Mum Mar-13 114.45 114.85 114.05 114.6 KGS

Commodity Prices As On 24/12/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 469.75 469.75 469.75 469.75 KGSAlmond DEL Feb-13 460.75 460.75 460.75 460.75 KGSAluminium Feb-13 114.65 115.75 114.4 114.55 KGSAluminium Mar-13 115.45 116 115 115.2 KGSAluminium Mini BHIW Feb-13 114.6 115.65 114.4 114.6 KGSAluminium Mini BHIW Mar-13 115 116 115 115.2 KGSBrent Crude Mar-13 5841 5841 5841 5841 BBLCardamom VAN Feb-13 1053.5 1090.9 1053.4 1082.5 KGSCardamom VAN Mar-13 1094.7 1124 1093 1116.9 KGSCopper Feb-13 438.85 439.35 435.1 436.3 KGSCopper Apr-13 443.25 443.65 439.5 440.65 KGSCopper Jun-13 446.95 447.4 443.85 444.5 KGSCopper Mini MUM Feb-13 438.6 439.3 435.1 436.3 KGSCopper Mini MUM Apr-13 443 443.5 439.45 440.6 KGSCopper Mini MUM Jun-13 446.6 447.45 443.3 444.2 KGSCotton(29mm) RJKT Feb-13 17090 17120 16860 16910 BALESCotton(29mm) RJKT Mar-13 17340 17360 17150 17190 BALESCotton(29mm) RJKT Apr-13 17550 17610 17410 17430 BALESCrude Oil Feb-13 4960 4965 4910 4962 BBLCrude Oil Mar-13 5012 5020 4989 5012 BBLCrude Oil Apr-13 5064 5064 5035 5049 BBLCrude Oil Jun-13 5152 5162 5130 5144 BBLCrude Oil May-13 5099 5103 5089 5097 BBLCrudePalmOil Feb-13 427.5 428.3 423 424 KGSCrudePalmOil Mar-13 436 436.6 430.1 430.9 KGSCrudePalmOil Apr-13 443 443 436.2 437.8 KGSGold Apr-13 31274 31335 31229 31267 GRMSGold Jun-13 31615 31680 31597 31633 GRMSGold Aug-13 32041 32041 31943 31968 GRMSGold Guinea Feb-13 24904 24999 24890 24938 GRMSGold M Mar-13 31102 31162 31040 31083 GRMSGold Petal DEL Feb-13 3252 3252 3131 3161 GRMSGold Petal MUM Feb-13 3122 3124 3113 3118 GRMSKapas Apr-13 1036.2 1036.2 1012 1015.7 KGSKapas Mar-13 1022 1027 1002.5 1006.6 KGS

Open(`) High(`) Low(`) Close(`)

Page 70: MCX Commodity Analysis

Kapas Khali Feb-13 1474 1478 1452.5 1456 KGSKapas Khali Mar-13 1515 1515 1490 1505.5 KGSKapas Khali Apr-13 1552 1552 1532 1544.5 KGSLead Mini MUM Feb-13 126.25 127 125.95 126.85 KGSLead Mini MUM Mar-13 126.1 126.95 126 126.7 KGSLead MUM Feb-13 126.4 127.1 126.05 127.05 KGSLead MUM Mar-13 126.25 127.05 126 126.75 KGSMentha Oil Feb-13 1459.5 1459.8 1403.9 1411.6 KGSMentha Oil Mar-13 1455 1455 1406.2 1411.5 KGSMild Steel I Feb-13 31490 31790 31470 31680 MTMild Steel I Mar-13 31800 32190 31800 32060 MTNatural Gas Feb-13 196.2 196.2 190.4 191.3 mmBtuNickel Feb-13 969 969 958.2 964.1 KGSNickel Mar-13 973 973.2 964.5 969.9 KGSNickel Mini MUM Feb-13 967.9 969.9 957.5 963.3 KGSNickel Mini MUM Mar-13 973.1 974.7 965.1 968.5 KGSPotato AGRA Mar-13 716 734.7 713 732.5 KGSPotato AGRA May-13 678.6 693.7 678.6 692.1 KGSPotato AGRA Apr-13 680.5 694 678.5 691.5 KGSRef SOY Oil Feb-13 717.55 717.55 717.55 717.55 KGSRef SOY Oil Mar-13 721 721 721 721 KGSSilver Mar-13 58149 58338 57665 57729 KGSSilver May-13 59453 59620 58900 59041 KGSSilver Jul-13 60699 60699 60319 60490 KGSSilver 1000 DEL Feb-13 57699 57700 57309 57569 KGSSilver M Feb-13 58150 58368 57694 57764 KGSSilver M Apr-13 59550 59650 59000 59067 KGSSilver M Jun-13 60736 61063 60331 60383 KGSSilver Micro AHM Feb-13 58200 58444 57700 57765 KGSSilver Micro AHM Apr-13 59800 59850 59005 59073 KGSSilver Micro AHM Jun-13 60624 60950 60325 60387 KGSSugar M30 KOL Apr-13 3313 3313 3313 3313 KGSSugar M30 KOL Feb-13 3302 3302 3302 3302 KGSSugar M30 KOL Mar-13 3274 3274 3274 3274 KGSSugar M30 KOL May-13 3327 3327 3327 3327 KGSZinc Mini BHIW Feb-13 114.35 114.7 113.85 114 KGSZinc Mini BHIW Mar-13 114.5 115 114.3 114.4 KGSZinc Mum Feb-13 114.15 114.7 113.85 114.05 KGSZinc Mum Mar-13 114.65 115.05 114.5 114.85 KGS

Page 71: MCX Commodity Analysis

Commodity Prices As On 03/12/2012 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 456 456 4560 0 Almond DEL Feb-13 460.75 460.75 460.75

70000 79.78 Aluminium Feb-13 114.55 116.45 114.5570000 80.26 Aluminium Mar-13 115.5 116.75 115.510000 11.39 Aluminium Mini BHIW Feb-13 114.45 116.3 114.45

9000 10.31 Aluminium Mini BHIW Mar-13 115 116.7 11531000 335.47 Cardamom VAN Feb-13 1117.4 1124.7 1075

7000 82.73 Cardamom VAN Mar-13 1158 1165 11282633000 11607.53 Copper Feb-13 441.7 445.1 441.7

167000 742.31 Copper Apr-13 445.9 449 445.251000 4.47 Copper Jun-13 449.55 452.4 449.55

603000 2659.35 Copper Mini MUM Feb-13 441 445 44151000 225.59 Copper Mini MUM Apr-13 445.35 448.95 445.35

2000 8.96 Copper Mini MUM Jun-13 448.9 452.3 448.91000 191.59 Cotton(29mm) RJKT Feb-13 16690 16690 16550

0 0 Cotton(29mm) RJKT Mar-13 16740 16740 167000 75.63 Cotton(29mm) RJKT Apr-13 16420 16420 16420

3000 158.87 Crude Oil Feb-13 4982 5052 49760 10.03 Crude Oil Mar-13 5026 5105 50260 15.32 Crude Oil Apr-13 5087 5150 50800 15.18 Crude Oil May-13 5127 5190 5122

2590000 1129.66 CrudePalmOil Feb-13 438.1 442.5 432.2310000 138.25 CrudePalmOil Mar-13 444 451 441.5

30000 13.6 CrudePalmOil Apr-13 448.4 455.9 448.4159000 5075.8 Gold Apr-13 31991 32158 31986

19000 613.27 Gold Jun-13 32354 32507 323541000 34.83 Gold Guinea Feb-13 25697 25798 25656

0 0.03 Gold Petal DEL Feb-13 3363 3363 32391000 34.71 Gold Petal MUM Feb-13 3211 3221 3208

1044000 512.66 Kapas Apr-13 985 985 972812000 393.18 Kapas Mar-13 969 970 961680000 99.32 Kapas Khali Feb-13 1456 1456 1440

60000 8.89 Kapas Khali Apr-13 1501 1501 148450000 7.51 Kapas Khali Mar-13 1480 1480 1466

9000 10.94 Lead Mini MUM Feb-13 122 122.7 121.70 0 Lead Mini MUM Mar-13 121.85 122.5 121.6

10000 12.17 Lead MUM Feb-13 121.9 122.75 121.85000 6.07 Lead MUM Mar-13 122 122.65 121.5

22000 303.06 Mentha Oil Feb-13 1398.1 1411 1382.48000 114.34 Mentha Oil Mar-13 1398.9 1406 1380

0 28.42 Mild Steel I Feb-13 31540 31540 31160

Traded Quantity

Traded Value (`

Lacs) Open(`) High(`) Low(`)

Page 72: MCX Commodity Analysis

101000 201.58 Natural Gas Feb-13 198.2 202.9 197.86000 53.23 Nickel Feb-13 977.2 982 971.11000 9.75 Nickel Mar-13 985 988 976.92000 15.48 Nickel Mini MUM Feb-13 971 982.4 969

0 1.95 Nickel Mini MUM Mar-13 975 986.3 9751230000 87.98 Potato AGRA Mar-13 727.2 727.2 720.8

480000 34.95 Potato AGRA May-13 708 712.2 697.660000 4.23 Potato AGRA Apr-13 700.1 702 688.2

0 0 Ref SOY Oil Feb-13 739.75 739.75 739.75109000 69028.78 Silver Mar-13 63450 64148 63450

4000 2487.8 Silver May-13 65000 65575 650000 0 Silver 1000 DEL Feb-13 63499 63499 62798

37000 23241.79 Silver M Feb-13 63425 64168 634253000 2207.63 Silver M Apr-13 64800 65600 64800

0 142.3 Silver M Jun-13 66599 66950 6653912000 7365.06 Silver Micro AHM Feb-13 63411 64165 63411

1000 735.19 Silver Micro AHM Apr-13 64999 65600 649500 65.51 Silver Micro AHM Jun-13 66444 66927 664110 0 Sugar M30 KOL Apr-13 3415 3415 34150 0 Sugar M30 KOL Feb-13 3404 3404 34040 0 Sugar M30 KOL Mar-13 3375 3375 3375

17000 19.06 Zinc Mini BHIW Feb-13 112.3 112.75 111.90 0 Zinc Mini BHIW Mar-13 112.85 113.1 112.2

25000 28.04 Zinc Mum Feb-13 112.45 112.75 112.050 0 Zinc Mum Mar-13 112.45 113.05 112.45

Commodity Prices As On 11/12/2012 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 456 456 4560 0 Almond DEL Feb-13 460.75 460.75 460.75

405000 467.77 Aluminium Feb-13 115.25 116.2 115.25180000 208.29 Aluminium Mar-13 115.9 116.6 115.9130000 149.92 Aluminium Mini BHIW Feb-13 115.3 116.3 115.15

47000 54.34 Aluminium Mini BHIW Mar-13 116 116.5 115.6135000 1541.29 Cardamom VAN Feb-13 1140.6 1157 1128.6

22000 253.31 Cardamom VAN Mar-13 1167 1177 115590376000 405333.92 Copper Feb-13 448.2 448.35 445.3

5330000 24132.28 Copper Apr-13 452 452.75 449.85121000 552.09 Copper Jun-13 455.5 456.2 453.6

Traded Quantity

Traded Value

Open(`) High(`) Low(`)(` Lacs)

Page 73: MCX Commodity Analysis

16144000 72385.49 Copper Mini MUM Feb-13 448.4 448.4 445.351091000 4937.87 Copper Mini MUM Apr-13 452.45 452.75 449.8

35000 160.77 Copper Mini MUM Jun-13 455 456 453.55000 853 Cotton(29mm) RJKT Feb-13 16650 16720 166503000 536.47 Cotton(29mm) RJKT Mar-13 16840 16910 16830

0 38.4 Cotton(29mm) RJKT Apr-13 17100 17120 1704087000 4181.07 Crude Oil Feb-13 4790 4816 4773

3000 151.6 Crude Oil Mar-13 4860 4875 48343000 134.98 Crude Oil Apr-13 4880 4930 48801000 29.73 Crude Oil May-13 4950 4975 4949

6580000 2787.91 CrudePalmOil Feb-13 423.9 425 418.2690000 298.12 CrudePalmOil Mar-13 435.9 435.9 427.2180000 79.36 CrudePalmOil Apr-13 441.5 441.5 436

1204000 38356.04 Gold Apr-13 31830 31851 3173544000 1418.63 Gold Jun-13 32127 32205 32113

5000 162.82 Gold Aug-13 32500 32543 324286000 195.57 Gold Guinea Feb-13 25362 25412 25325

87000 2746.68 Gold M Mar-13 31650 31651 315310 0.32 Gold Petal DEL Feb-13 3190 3207 3190

4000 119.8 Gold Petal MUM Feb-13 3173 3184 31633392000 1677.94 Kapas Apr-13 982 989 9821032000 504.52 Kapas Mar-13 974.5 978.1 970.53100000 451.17 Kapas Khali Feb-13 1456 1462 1447

680000 101.4 Kapas Khali Mar-13 1489 1490 1480.530000 4.57 Kapas Khali Apr-13 1520 1520 1515

690000 851.48 Lead Mini MUM Feb-13 124.5 125.2 123.896000 118.31 Lead Mini MUM Mar-13 123.9 124.95 123.4

2030000 2509.7 Lead MUM Feb-13 124.5 125.25 123.8155000 191.25 Lead MUM Mar-13 123.8 125 123.6

92000 1367.64 Mentha Oil Feb-13 1497.8 1504.4 147131000 455.01 Mentha Oil Mar-13 1491.7 1499.1 1471

1000 451.24 Mild Steel I Feb-13 30730 31040 306501503000 2902.21 Natural Gas Feb-13 191.8 194.9 189.6

49000 471.89 Nickel Feb-13 977.7 982.2 9747000 63.7 Nickel Mar-13 982.9 988.3 981

26000 254.51 Nickel Mini MUM Feb-13 977 981.2 973.99000 86.14 Nickel Mini MUM Mar-13 990.8 990.8 977.7

1230000 88.39 Potato AGRA Mar-13 721 730 721690000 47.67 Potato AGRA Apr-13 691.9 700 690.3570000 39.35 Potato AGRA May-13 693.9 700.5 691.3

0 0 Ref SOY Oil Feb-13 739.75 739.75 739.751163000 732612.88 Silver Mar-13 62850 62850 62102

30000 19291.2 Silver May-13 63935 64160 635100 59.19 Silver Jul-13 65314 65372 649760 1.26 Silver 1000 DEL Feb-13 62900 62900 62159

Page 74: MCX Commodity Analysis

406000 255891.41 Silver M Feb-13 62880 62880 6212419000 12078.63 Silver M Apr-13 64259 64259 63550

1000 437.59 Silver M Jun-13 65325 65545 65000111000 70113.68 Silver Micro AHM Feb-13 62900 62900 62126

8000 5457.66 Silver Micro AHM Apr-13 64250 64250 635501000 443.58 Silver Micro AHM Jun-13 65556 65556 64940

0 0 Sugar M30 KOL Apr-13 3313 3313 33130 0 Sugar M30 KOL Feb-13 3302 3302 33020 0 Sugar M30 KOL Mar-13 3375 3375 3375

257000 290.18 Zinc Mini BHIW Feb-13 113 114.3 11371000 80.4 Zinc Mini BHIW Mar-13 113.5 114.5 113.4

280000 316.65 Zinc Mum Feb-13 113.15 114.25 113175000 198.64 Zinc Mum Mar-13 113.4 114.45 113.4

Commodity Prices As On 18/12/2012 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 456 456 4560 0 Almond DEL Feb-13 460.75 460.75 460.75

220000 254.2 Aluminium Feb-13 115.65 115.8 114.9545000 52.2 Aluminium Mar-13 115.65 115.9 115.2589000 102.7 Aluminium Mini BHIW Feb-13 115.7 115.9 114.9511000 12.75 Aluminium Mini BHIW Mar-13 116 116.3 115.3

0 0 Brent Crude Mar-13 5841 5841 5841246000 2560.1 Cardamom VAN Feb-13 1023.8 1069 1016

40000 434.5 Cardamom VAN Mar-13 1064.1 1112.9 104096029000 429140.8 Copper Feb-13 447.4 449.15 445.8

4061000 18325.25 Copper Apr-13 451.95 453.3 450.143000 195.63 Copper Jun-13 456.2 456.5 454

15030000 67163.16 Copper Mini MUM Feb-13 447.3 449.1 445.8929000 4190.55 Copper Mini MUM Apr-13 451.85 453.25 450.15

38000 172.88 Copper Mini MUM Jun-13 456.05 456.7 45413000 2145.78 Cotton(29mm) RJKT Feb-13 17040 17130 16980

3000 516.78 Cotton(29mm) RJKT Mar-13 17220 17280 171700 81.87 Cotton(29mm) RJKT Apr-13 17400 17440 17350

216000 10566.88 Crude Oil Feb-13 4909 4950 489911000 563.08 Crude Oil Mar-13 4973 5001 4953

3000 161.56 Crude Oil Apr-13 5030 5050 50113000 135.04 Crude Oil May-13 5077 5098 5061

4890000 2067.23 CrudePalmOil Feb-13 421.4 422.9 418.51410000 607.96 CrudePalmOil Mar-13 429 429.8 426.6

200000 87.46 CrudePalmOil Apr-13 436.9 436.9 432.7

Traded Quantity

Traded Value

Open(`) High(`) Low(`)(` Lacs)

Page 75: MCX Commodity Analysis

868000 27490.93 Gold Apr-13 31810 31943 3144527000 864.06 Gold Jun-13 32179 32300 31809

4000 129.87 Gold Aug-13 32550 32674 322757000 228.47 Gold Guinea Feb-13 25292 25425 25090

122000 3844.82 Gold M Mar-13 31599 31738 312600 0.26 Gold Petal DEL Feb-13 3195 3204 3183

4000 136.17 Gold Petal MUM Feb-13 3166 3178 31374856000 2494.71 Kapas Apr-13 1037.3 1046 10321248000 634.33 Kapas Mar-13 1022 1033 10202300000 340.42 Kapas Khali Feb-13 1482 1494.5 1480

750000 113.73 Kapas Khali Mar-13 1514.5 1529.5 1513280000 43.51 Kapas Khali Apr-13 1549 1562.5 1543492000 616.49 Lead Mini MUM Feb-13 126.05 126.85 126.05

51000 63.91 Lead Mini MUM Mar-13 125.9 126.85 125.91005000 1261.06 Lead MUM Feb-13 126.1 127 126.1

115000 144.49 Lead MUM Mar-13 126.45 126.8 126.0597000 1401.97 Mentha Oil Feb-13 1400 1406 1359.318000 260.81 Mentha Oil Mar-13 1419.9 1419.9 1364.4

1000 281.94 Mild Steel I Feb-13 30750 30820 306901000 410.61 Mild Steel I Mar-13 30960 31360 30960

1691000 3187.95 Natural Gas Feb-13 189.1 194.9 188.735000 346.23 Nickel Feb-13 983.1 991 979.2

2000 22.27 Nickel Mar-13 987 996.9 984.721000 208.16 Nickel Mini MUM Feb-13 982 990 978.5

3000 33.54 Nickel Mini MUM Mar-13 988.2 993.6 987.52100000 150.65 Potato AGRA Mar-13 714.4 717 710.22040000 138.47 Potato AGRA May-13 671.2 676 670.51710000 116.66 Potato AGRA Apr-13 673.2 679.9 672.4

0 0 Ref SOY Oil Feb-13 739.75 739.75 739.750 0 Ref SOY Oil Mar-13 721 721 721

1518000 933360.31 Silver Mar-13 61607 62164 6056636000 22737 Silver May-13 63251 63551 61991

0 308.31 Silver Jul-13 64630 64756 633150 1.22 Silver 1000 DEL Feb-13 61300 61779 60501

462000 283952.46 Silver M Feb-13 61600 62179 6060122000 14089.11 Silver M Apr-13 63123 63570 62000

1000 546.45 Silver M Jun-13 64500 64904 63451118000 72839.73 Silver Micro AHM Feb-13 61555 62177 60600

9000 5829.33 Silver Micro AHM Apr-13 63159 63579 620201000 408.3 Silver Micro AHM Jun-13 64500 64901 63444

0 0 Sugar M30 KOL Apr-13 3313 3313 33130 0 Sugar M30 KOL Feb-13 3302 3302 33020 0 Sugar M30 KOL Mar-13 3274 3274 3274

216000 246.14 Zinc Mini BHIW Feb-13 114.35 115 114.0561000 69.72 Zinc Mini BHIW Mar-13 114.8 115.4 114.6

Page 76: MCX Commodity Analysis

315000 359.15 Zinc Mum Feb-13 114.4 115.05 114.185000 97.36 Zinc Mum Mar-13 114.9 115.4 114.7

Commodity Prices As On 26/12/2012 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 469.75 469.75 469.750 0 Almond DEL Feb-13 460.75 460.75 460.75

555000 637.5 Aluminium Feb-13 114.4 114.65 114.15115000 132.64 Aluminium Mar-13 115 115.35 114.8139000 159.72 Aluminium Mini BHIW Feb-13 114.25 114.9 114

33000 38.09 Aluminium Mini BHIW Mar-13 115 115.1 114.750 0 Brent Crude Mar-13 5841 5841 5841

199000 2151.8 Cardamom VAN Feb-13 1089 1094.9 1077.628000 316.61 Cardamom VAN Mar-13 1125 1133 1119.7

50403000 220188.78 Copper Feb-13 437.05 440 435.92333000 10290.71 Copper Apr-13 441.45 444.15 440.2

104000 462.72 Copper Jun-13 444.9 448 444.38608000 37608.26 Copper Mini MUM Feb-13 436.8 439.9 435.95

518000 2282.53 Copper Mini MUM Apr-13 441.4 444.1 440.211000 50.05 Copper Mini MUM Jun-13 445 447.75 444.222000 3739.38 Cotton(29mm) RJKT Feb-13 16860 16900 16750

4000 713.13 Cotton(29mm) RJKT Mar-13 17140 17180 170601000 148.73 Cotton(29mm) RJKT Apr-13 17360 17360 17320

646000 31943.68 Crude Oil Feb-13 4967 5060 495814000 695.47 Crude Oil Mar-13 5020 5109 5015

7000 343.08 Crude Oil Apr-13 5068 5148 50602000 97.75 Crude Oil May-13 5116 5195 51161000 56.07 Crude Oil Jun-13 5171 5236 5162

19380000 8254.76 CrudePalmOil Feb-13 424 425.7 422.92780000 1202.24 CrudePalmOil Mar-13 430.3 432.5 430

350000 153.74 CrudePalmOil Apr-13 437 439 437677000 21170.3 Gold Apr-13 31201 31223 31088

26000 822.46 Gold Jun-13 31523 31551 314724000 127.87 Gold Aug-13 31760 31890 317607000 232.66 Gold Guinea Feb-13 24900 24923 24806

128000 3970.28 Gold M Mar-13 31005 31045 309100 2.12 Gold Petal DEL Feb-13 3151 3160 3136

15000 460.49 Gold Petal MUM Feb-13 3111 3112 30954364000 2235.34 Kapas Apr-13 1013 1013 9931412000 714.45 Kapas Mar-13 998 1001.2 986.6

Traded Quantity

Traded Value

Open(`) High(`) Low(`)(` Lacs)

Page 77: MCX Commodity Analysis

1800000 263.58 Kapas Khali Feb-13 1450 1453 1412.5100000 15.06 Kapas Khali Mar-13 1490 1490 1451.5

40000 6.18 Kapas Khali Apr-13 1529 1529 1498681000 861.28 Lead Mini MUM Feb-13 126.8 126.95 126.5

45000 56.89 Lead Mini MUM Mar-13 126.55 126.9 126.352225000 2817.99 Lead MUM Feb-13 127.1 127.1 126.6

135000 170.7 Lead MUM Mar-13 126.6 127 126.5590000 1294.68 Mentha Oil Feb-13 1422 1432.3 1408.217000 237.18 Mentha Oil Mar-13 1405 1426 1405

3000 826.25 Mild Steel I Feb-13 31630 31760 314501000 249.46 Mild Steel I Mar-13 32160 32300 31780

2081000 4001.43 Natural Gas Feb-13 189 191.7 186.890000 864.63 Nickel Feb-13 963.9 966.8 959.2

3000 26.68 Nickel Mar-13 970.1 970.5 970.125000 243.68 Nickel Mini MUM Feb-13 961.3 966.2 958.5

5000 47.51 Nickel Mini MUM Mar-13 966.6 972 965.64890000 354.76 Potato AGRA Mar-13 733 750 7293390000 232.5 Potato AGRA May-13 688.5 705 6881770000 121.68 Potato AGRA Apr-13 690 704.8 690

0 0 Ref SOY Oil Feb-13 717.55 717.55 717.550 0 Ref SOY Oil Mar-13 721 721 721

1260000 730587.08 Silver Mar-13 57790 57860 5727034000 19864.29 Silver May-13 58974 59175 58600

0 108.88 Silver Jul-13 60249 60450 599460 1.73 Silver 1000 DEL Feb-13 57598 57598 57000

420000 243546.98 Silver M Feb-13 57798 57890 5730524000 13990.65 Silver M Apr-13 59002 59200 58611

1000 597.21 Silver M Jun-13 60296 60504 59954111000 64550.07 Silver Micro AHM Feb-13 57801 57890 57308

9000 5621.87 Silver Micro AHM Apr-13 59009 59200 586191000 541.85 Silver Micro AHM Jun-13 60300 60516 59975

0 0 Sugar M30 KOL Apr-13 3313 3313 33130 0 Sugar M30 KOL Feb-13 3302 3302 33020 0 Sugar M30 KOL Mar-13 3274 3274 32740 0 Sugar M30 KOL May-13 3327 3327 3327

291000 332.39 Zinc Mini BHIW Feb-13 113.95 114 113.635000 40.14 Zinc Mini BHIW Mar-13 114.2 114.35 114

450000 514.39 Zinc Mum Feb-13 113.85 114.05 113.770000 80.37 Zinc Mum Mar-13 114.3 114.4 114.3

Page 78: MCX Commodity Analysis

Commodity Prices As On 04/12/2012 (Exchange=MCX)

UOM Commodity Exp Date456 KGS 0 0 Almond DEL Apr-13 456

460.75 KGS 0 0 Almond DEL Feb-13 460.75116.3 KGS 445000 513.87 Aluminium Feb-13 116.2

116.05 KGS 75000 86.92 Aluminium Mar-13 116.45116.15 KGS 160000 184.69 Aluminium Mini BHIW Feb-13 116116.55 KGS 47000 54.44 Aluminium Mini BHIW Mar-13 116.951081.3 KGS 42000 462.74 Cardamom VAN Feb-13 1076.31131.9 KGS 9000 98.67 Cardamom VAN Mar-13 1122.4444.45 KGS 79100000 351004.4 Copper Feb-13 444.7448.45 KGS 4597000 20575.58 Copper Apr-13 448.8

451.6 KGS 71000 320.3 Copper Jun-13 452444.4 KGS 13154000 58369.81 Copper Mini MUM Feb-13 444.75448.4 KGS 767000 3434.3 Copper Mini MUM Apr-13 448.8

450.85 KGS 13000 59.73 Copper Mini MUM Jun-13 452.116560 BALES 1000 219.86 Cotton(29mm) RJKT Feb-13 1648016710 BALES 0 41.78 Cotton(29mm) RJKT Mar-13 1665016420 BALES 0 0 Cotton(29mm) RJKT Apr-13 16420

4989 BBL 70000 3513.66 Crude Oil Feb-13 50045047 BBL 13000 663.86 Crude Oil Mar-13 50565113 BBL 5000 235.09 Crude Oil Apr-13 50935155 BBL 3000 159.89 Crude Oil May-13 5148

435.2 KGS 7940000 3465.72 CrudePalmOil Feb-13 433.2444.2 KGS 850000 378.89 CrudePalmOil Mar-13 441.6452.6 KGS 30000 13.58 CrudePalmOil Apr-13 450

32086 GRMS 817000 26208.41 Gold Apr-13 3215532407 GRMS 61000 1977.99 Gold Jun-13 3244925693 GRMS 4000 121.36 Gold Guinea Feb-13 25672

3258 GRMS 0 1.82 Gold Petal DEL Feb-13 31873212 GRMS 3000 88.51 Gold Petal MUM Feb-13 3214

974.4 KGS 1260000 615.79 Kapas Apr-13 971963.5 KGS 564000 272.4 Kapas Mar-13 962.2

1446.5 KGS 2060000 297.47 Kapas Khali Feb-13 14421493 KGS 80000 11.94 Kapas Khali Apr-13 14511473 KGS 50000 7.37 Kapas Khali Mar-13 1468.5

122.65 KGS 208000 254.22 Lead Mini MUM Feb-13 122.7122.05 KGS 16000 19.52 Lead Mini MUM Mar-13 122.45122.65 KGS 415000 507.43 Lead MUM Feb-13 122.65122.15 KGS 40000 48.86 Lead MUM Mar-13 122.31387.9 KGS 89000 1245.66 Mentha Oil Feb-13 1396.41384.5 KGS 31000 431.79 Mentha Oil Mar-13 1386.431310 MT 1000 163.07 Mild Steel I Feb-13 31340

Close(`)Traded Quantity

Traded Value

Open(`)(` Lacs)

Page 79: MCX Commodity Analysis

200.5 mmBtu 1033000 2069.93 Natural Gas Feb-13 201.2973.3 KGS 25000 244.17 Nickel Feb-13 971.1984.5 KGS 4000 41.85 Nickel Mar-13 974.3972.4 KGS 11000 110.36 Nickel Mini MUM Feb-13 970979.4 KGS 4000 34.36 Nickel Mini MUM Mar-13 974.7722.3 KGS 3420000 247.41 Potato AGRA Mar-13 719.1703.4 KGS 1740000 122.81 Potato AGRA May-13 702

690 KGS 1650000 114.77 Potato AGRA Apr-13 690739.75 KGS 0 0 Ref SOY Oil Feb-13 739.7563835 KGS 1422000 908105.4 Silver Mar-13 6377165286 KGS 29000 18922.56 Silver May-13 6522863172 KGS 0 2.53 Silver 1000 DEL Feb-13 6330063849 KGS 460000 293570.6 Silver M Feb-13 6375065306 KGS 20000 12954.88 Silver M Apr-13 6520266685 KGS 1000 460.2 Silver M Jun-13 6660963852 KGS 119000 76242.85 Silver Micro AHM Feb-13 6381165295 KGS 8000 5537.44 Silver Micro AHM Apr-13 6532366637 KGS 0 236.71 Silver Micro AHM Jun-13 66545

3415 KGS 0 0 Sugar M30 KOL Apr-13 34153404 KGS 0 0 Sugar M30 KOL Feb-13 34043375 KGS 0 0 Sugar M30 KOL Mar-13 3375

112.2 KGS 153000 171.93 Zinc Mini BHIW Feb-13 112.1112.9 KGS 30000 33.81 Zinc Mini BHIW Mar-13 112.3112.5 KGS 130000 146.2 Zinc Mum Feb-13 111.9

112.85 KGS 30000 33.85 Zinc Mum Mar-13 112.3

Commodity Prices As On 12/12/2012 (Exchange=MCX)

UOM Commodity Exp Date456 KGS 0 0 Almond DEL Apr-13 456

460.75 KGS 0 0 Almond DEL Feb-13 460.75116 KGS 110000 127.47 Aluminium Feb-13 115

116.1 KGS 25000 29.03 Aluminium Mar-13 115.4115.25 KGS 98000 113.36 Aluminium Mini BHIW Feb-13 114.9

116.1 KGS 17000 19.74 Aluminium Mini BHIW Mar-13 115.51141.3 KGS 76000 865.61 Cardamom VAN Feb-13 1141.61167.2 KGS 14000 157.32 Cardamom VAN Mar-13 1170446.15 KGS 69344000 309855.4 Copper Feb-13 445.8

450.5 KGS 3310000 14937.81 Copper Apr-13 450.1454.4 KGS 66000 300.05 Copper Jun-13 453.7

Close(`)Traded Quantity

Traded Value

Open(`)(` Lacs)

Page 80: MCX Commodity Analysis

446.15 KGS 12314000 55029.08 Copper Mini MUM Feb-13 446.1450.55 KGS 764000 3446.79 Copper Mini MUM Apr-13 450.35454.45 KGS 24000 107.99 Copper Mini MUM Jun-13 454.0516670 BALES 3000 558.81 Cotton(29mm) RJKT Feb-13 1669016840 BALES 3000 484.99 Cotton(29mm) RJKT Mar-13 1699017080 BALES 1000 132.44 Cotton(29mm) RJKT Apr-13 17260

4789 BBL 98000 4680.54 Crude Oil Feb-13 47924849 BBL 9000 436.72 Crude Oil Mar-13 48544905 BBL 4000 171.84 Crude Oil May-13 49574960 BBL 3000 168.6 Crude Oil Apr-13 4910

418.9 KGS 10710000 4507.6 CrudePalmOil Feb-13 415.1427.8 KGS 2090000 897.21 CrudePalmOil Mar-13 420.6437.2 KGS 500000 219.67 CrudePalmOil Apr-13 430.5

31793 GRMS 1002000 31858.32 Gold Apr-13 3178432136 GRMS 28000 900.27 Gold Jun-13 3217032516 GRMS 11000 357.66 Gold Aug-13 3258625366 GRMS 4000 121.04 Gold Guinea Feb-13 2537531599 GRMS 73000 2294.05 Gold M Mar-13 31607

3198 GRMS 0 0.67 Gold Petal DEL Feb-13 31983166 GRMS 4000 135.26 Gold Petal MUM Feb-13 3168

986.5 KGS 1908000 940.55 Kapas Apr-13 989973.5 KGS 712000 346.88 Kapas Mar-13 975

1460.5 KGS 2440000 354.92 Kapas Khali Feb-13 14621486 KGS 500000 74.3 Kapas Khali Apr-13 14921516 KGS 50000 7.58 Kapas Khali Mar-13 1490

124.3 KGS 455000 566.59 Lead Mini MUM Feb-13 124.05124.35 KGS 54000 67.04 Lead Mini MUM Mar-13 123.85

124.4 KGS 1090000 1357.4 Lead MUM Feb-13 124.1124.7 KGS 130000 161.88 Lead MUM Mar-13 124.4

1480.8 KGS 126000 1883.87 Mentha Oil Feb-13 1483.91477.5 KGS 32000 469.66 Mentha Oil Mar-13 147530900 MT 2000 475.47 Mild Steel I Feb-13 30930191.7 mmBtu 1258000 2417.12 Natural Gas Feb-13 190.4979.8 KGS 48000 466.51 Nickel Feb-13 978.4986.8 KGS 4000 39.42 Nickel Mar-13 988979.3 KGS 13000 129.05 Nickel Mini MUM Feb-13 980.2

983 KGS 3000 26.53 Nickel Mini MUM Mar-13 984727.7 KGS 2760000 200.15 Potato AGRA Mar-13 729.9697.4 KGS 1860000 129.26 Potato AGRA Apr-13 695.2698.4 KGS 1710000 119.18 Potato AGRA May-13 699.9

739.75 KGS 0 0 Ref SOY Oil Feb-13 739.7562324 KGS 1201000 749983.2 Silver Mar-13 6235963741 KGS 41000 25865.11 Silver May-13 6385665148 KGS 0 273.83 Silver Jul-13 6519562530 KGS 0 1.25 Silver 1000 DEL Feb-13 61150

Page 81: MCX Commodity Analysis

62343 KGS 386000 241054.5 Silver M Feb-13 6239363759 KGS 23000 14431.17 Silver M Apr-13 6387765127 KGS 1000 437.14 Silver M Jun-13 6521962342 KGS 107000 66844.8 Silver Micro AHM Feb-13 6237363755 KGS 10000 6698.34 Silver Micro AHM Apr-13 6385165149 KGS 1000 424.8 Silver Micro AHM Jun-13 65230

3313 KGS 0 0 Sugar M30 KOL Apr-13 33133302 KGS 0 0 Sugar M30 KOL Feb-13 33023375 KGS 0 0 Sugar M30 KOL Mar-13 3375

113.05 KGS 133000 150.88 Zinc Mini BHIW Feb-13 112.9113.8 KGS 22000 25.05 Zinc Mini BHIW Mar-13 113.25

113.25 KGS 190000 215.77 Zinc Mum Feb-13 112.9113.95 KGS 35000 39.88 Zinc Mum Mar-13 113.1

Commodity Prices As On 19/12/2012 (Exchange=MCX)

UOM Commodity Exp Date456 KGS 0 0 Almond DEL Apr-13 456

460.75 KGS 0 0 Almond DEL Feb-13 460.75115.3 KGS 195000 224.99 Aluminium Feb-13 114.9115.6 KGS 35000 40.47 Aluminium Mar-13 115.7

115.35 KGS 73000 84.21 Aluminium Mini BHIW Feb-13 115115.75 KGS 32000 37.03 Aluminium Mini BHIW Mar-13 115.4

5841 BBL 0 0 Brent Crude Mar-13 58411063.7 KGS 350000 3653.35 Cardamom VAN Feb-13 10631104.9 KGS 37000 397.84 Cardamom VAN Mar-13 1093

446.6 KGS 80933000 362156.1 Copper Feb-13 446.1450.85 KGS 3740000 16893.73 Copper Apr-13 450

454.5 KGS 40000 182.1 Copper Jun-13 453.7446.6 KGS 13734000 61453.04 Copper Mini MUM Feb-13 446.5

450.85 KGS 825000 3724.73 Copper Mini MUM Apr-13 450.1454.85 KGS 16000 72.84 Copper Mini MUM Jun-13 45417040 BALES 19000 3307.99 Cotton(29mm) RJKT Feb-13 1705017230 BALES 4000 611.81 Cotton(29mm) RJKT Mar-13 1728017420 BALES 1000 221.9 Cotton(29mm) RJKT Apr-13 17430

4943 BBL 655000 32259.91 Crude Oil Feb-13 49254996 BBL 21000 1061.54 Crude Oil Mar-13 49755045 BBL 4000 211.37 Crude Oil Apr-13 50235084 BBL 3000 162.59 Crude Oil May-13 5075

419.1 KGS 7800000 3278.01 Crude Oil Jun-13 5081427 KGS 850000 363.91 CrudePalmOil Feb-13 416.1

433.8 KGS 440000 191.3 CrudePalmOil Mar-13 424.1

Close(`)Traded Quantity

Traded Value

Open(`)(` Lacs)

Page 82: MCX Commodity Analysis

31472 GRMS 1738000 55104.41 CrudePalmOil Apr-13 431.531852 GRMS 66000 2116.1 Gold Apr-13 3142532445 GRMS 17000 552.56 Gold Jun-13 3172325115 GRMS 17000 532.91 Gold Aug-13 3208631287 GRMS 322000 10131.49 Gold Guinea Feb-13 25081

3196 GRMS 0 1.57 Gold M Mar-13 312503141 GRMS 12000 392.39 Gold Petal DEL Feb-13 3181

1036.3 KGS 5232000 2716.98 Gold Petal MUM Feb-13 31351024.3 KGS 1448000 742.74 Kapas Apr-13 1040

1490 KGS 1910000 283.78 Kapas Mar-13 1022.31524 KGS 1040000 158.01 Kapas Khali Feb-13 14861552 KGS 210000 32.6 Kapas Khali Apr-13 1560

126.7 KGS 605000 765.04 Kapas Khali Mar-13 1519126.8 KGS 127000 160.6 Lead Mini MUM Feb-13 126.45

126.85 KGS 1755000 2220.99 Lead Mini MUM Mar-13 126.3126.4 KGS 95000 120.15 Lead MUM Feb-13 126.35

1360.5 KGS 315000 4331.46 Lead MUM Mar-13 126.41367.9 KGS 49000 673.57 Mentha Oil Feb-13 138030770 MT 1000 341.17 Mentha Oil Mar-13 1386.931150 MT 0 74.76 Mild Steel I Feb-13 30810192.2 mmBtu 1520000 2916.32 Mild Steel I Mar-13 31350985.1 KGS 47000 457.89 Natural Gas Feb-13 191.8992.4 KGS 6000 54.47 Nickel Feb-13 987.2984.3 KGS 25000 249.17 Nickel Mar-13 985.2991.2 KGS 4000 35.66 Nickel Mini MUM Feb-13 980711.9 KGS 3390000 242.15 Nickel Mini MUM Mar-13 986.7672.9 KGS 1980000 133.22 Potato AGRA Mar-13 710675.2 KGS 930000 62.81 Potato AGRA May-13 668

739.75 KGS 0 0 Potato AGRA Apr-13 669721 KGS 0 0 Ref SOY Oil Feb-13 739.75

60687 KGS 2252000 1385743 Ref SOY Oil Mar-13 72162077 KGS 77000 48711.13 Silver Mar-13 6055663441 KGS 1000 594.38 Silver May-13 6197761354 KGS 0 7.37 Silver Jul-13 6320660718 KGS 745000 458690.4 Silver 1000 DEL Feb-13 6005062110 KGS 44000 27655.54 Silver M Feb-13 6073463520 KGS 2000 1392.42 Silver M Apr-13 6200560718 KGS 194000 119642.2 Silver M Jun-13 6340062129 KGS 18000 11384.96 Silver Micro AHM Feb-13 6079063515 KGS 2000 1027.79 Silver Micro AHM Apr-13 62143

3313 KGS 0 0 Silver Micro AHM Jun-13 634513302 KGS 0 0 Sugar M30 KOL Apr-13 33133274 KGS 0 0 Sugar M30 KOL Feb-13 3302

114.65 KGS 226000 258.89 Sugar M30 KOL Mar-13 3274114.85 KGS 44000 50.58 Zinc Mini BHIW Feb-13 114

Page 83: MCX Commodity Analysis

114.55 KGS 610000 699.19 Zinc Mini BHIW Mar-13 114.45115 KGS 70000 80.53 Zinc Mum Feb-13 114.2

Zinc Mum Mar-13 114.65

Commodity Prices As On 27/12/2012 (Exchange=MCX)

UOM Commodity Exp Date469.75 KGS 0 0 Almond DEL Apr-13 469.75460.75 KGS 0 0 Almond DEL Feb-13 460.75114.45 KGS 170000 194.42 Aluminium Feb-13 114.7

115.1 KGS 40000 46.05 Aluminium Mar-13 115.4114.45 KGS 95000 108.64 Aluminium Mini BHIW Feb-13 114.7

115 KGS 26000 29.89 Aluminium Mini BHIW Mar-13 115.35841 BBL 0 0 Brent Crude Mar-13 6075

1083.4 KGS 155000 1685.16 Cardamom VAN Feb-13 10861122.7 KGS 23000 255.57 Cardamom VAN Mar-13 1122.7438.85 KGS 53194000 232900.4 Copper Feb-13 439.25443.05 KGS 2624000 11601.37 Copper Apr-13 443.35

446.6 KGS 78000 347.55 Copper Jun-13 447.15438.8 KGS 8464000 37050.79 Copper Mini MUM Feb-13 438.8

442.95 KGS 563000 2487.98 Copper Mini MUM Apr-13 442.05446.25 KGS 18000 81.38 Copper Mini MUM Jun-13 446.7516790 BALES 22000 3631.77 Cotton(29mm) RJKT Feb-13 1682017080 BALES 4000 684.37 Cotton(29mm) RJKT Mar-13 1718017330 BALES 0 60.66 Cotton(29mm) RJKT Apr-13 17440

5036 BBL 1378000 69114.93 Crude Oil Feb-13 50445084 BBL 42000 2142.51 Crude Oil Mar-13 50965131 BBL 8000 425.04 Crude Oil Apr-13 51395189 BBL 2000 88.02 Crude Oil May-13 52035201 BBL 1000 57.19 Crude Oil Jun-13 5231

424.4 KGS 18840000 7989.09 CrudePalmOil Feb-13 425.1432.2 KGS 2630000 1134.8 CrudePalmOil Mar-13 434.1

438 KGS 260000 113.78 CrudePalmOil Apr-13 44231121 GRMS 898000 27965.42 Gold Apr-13 3107131499 GRMS 56000 1764.5 Gold Jun-13 3145331861 GRMS 13000 414.1 Gold Aug-13 3177724839 GRMS 13000 388.35 Gold Guinea Feb-13 2482030943 GRMS 206000 6381.83 Gold M Mar-13 30910

3149 GRMS 0 0.47 Gold Petal DEL Feb-13 30973106 GRMS 16000 506.63 Gold Petal MUM Feb-13 3105

996 KGS 6260000 3132.75 Kapas Apr-13 998989.6 KGS 2148000 1066.87 Kapas Mar-13 991.8

Close(`)Traded Quantity

Traded Value

Open(`)(` Lacs)

Page 84: MCX Commodity Analysis

1417 KGS 5770000 827.8 Kapas Khali Feb-13 14121456.5 KGS 1490000 217.94 Kapas Khali Mar-13 1454

1511 KGS 60000 9.07 Kapas Khali Apr-13 1555126.8 KGS 657000 832.04 Lead Mini MUM Feb-13 126.55126.7 KGS 57000 72.14 Lead Mini MUM Mar-13 126.6126.9 KGS 1025000 1299.81 Lead MUM Feb-13 126.75

126.95 KGS 155000 196.6 Lead MUM Mar-13 126.71420.7 KGS 91000 1299.57 Mentha Oil Feb-13 1424.51415.3 KGS 15000 213.99 Mentha Oil Mar-13 1422.131750 MT 3000 1097.56 Mild Steel I Feb-13 3165032220 MT 1000 202.16 Mild Steel I Mar-13 32190191.3 mmBtu 4063000 7701.48 Natural Gas Feb-13 191963.2 KGS 34000 327.55 Natural Gas Mar-13 193970.3 KGS 1000 7.28 Nickel Feb-13 966963.2 KGS 13000 127.95 Nickel Mar-13 973.8970.3 KGS 2000 21.3 Nickel Mini MUM Feb-13 965743.7 KGS 9570000 707.22 Nickel Mini MUM Mar-13 971.2698.2 KGS 4230000 294.55 Potato AGRA Mar-13 746.7700.4 KGS 1950000 136.08 Potato AGRA May-13 701

717.55 KGS 0 0 Potato AGRA Apr-13 704721 KGS 0 0 Ref SOY Oil Feb-13 717.55

57472 KGS 1289000 741478.4 Ref SOY Oil Mar-13 72158787 KGS 37000 21609.97 Silver Mar-13 5759760052 KGS 1000 523.65 Silver May-13 5887757196 KGS 0 10.87 Silver Jul-13 6010057502 KGS 438000 252046.3 Silver 1000 DEL Feb-13 5725058817 KGS 25000 14986.05 Silver M Feb-13 5755760121 KGS 2000 1011.55 Silver M Apr-13 5883057502 KGS 111000 63896.92 Silver M Jun-13 6018858827 KGS 12000 6873.98 Silver Micro AHM Feb-13 5755160168 KGS 1000 548.41 Silver Micro AHM Apr-13 58899

3313 KGS 0 0 Silver Micro AHM Jun-13 601743302 KGS 0 0 Sugar M30 KOL Apr-13 33133274 KGS 0 0 Sugar M30 KOL Feb-13 33023327 KGS 0 0 Sugar M30 KOL Mar-13 3274

113.85 KGS 116000 132.01 Sugar M30 KOL May-13 3327114.2 KGS 26000 29.69 Zinc Mini BHIW Feb-13 114.1

113.85 KGS 245000 278.89 Zinc Mini BHIW Mar-13 114.5114.35 KGS 15000 17.15 Zinc Mum Feb-13 114.15

Zinc Mum Mar-13 114.8

Page 85: MCX Commodity Analysis

Commodity Prices As On 04/12/2012 (Exchange=MCX) Commodity Prices As On 05/12/2012 (Exchange=MCX)

UOM Commodity456 456 456 KGS 0 0 Almond DEL

460.75 460.75 460.75 KGS 0 0 Almond DEL116.25 115.2 115.45 KGS 175000 202.46 Aluminium

116.6 115.8 116 KGS 85000 98.71 Aluminium116.05 115.05 115.2 KGS 64000 74.01 Aluminium Mini BHIW116.95 115.75 115.9 KGS 32000 37.12 Aluminium Mini BHIW

1085 1057.1 1077.5 KGS 40000 428.65 Cardamom VAN1131.5 1112 1124.4 KGS 9000 96.19 Cardamom VAN

447.7 443.6 445.7 KGS 91965000 409693.8 Copper451.85 447.7 449.9 KGS 5991000 26926.09 Copper455.05 451.25 454.2 KGS 67000 303.88 Copper447.65 443.6 445.65 KGS 14719000 65561.59 Copper Mini MUM451.75 447.5 449.9 KGS 843000 3788.03 Copper Mini MUM

455 451.1 453.15 KGS 42000 191.41 Copper Mini MUM16500 16450 16460 BALES 1000 172.95 Cotton(29mm) RJKT16650 16610 16620 BALES 1000 108.1 Cotton(29mm) RJKT16420 16420 16420 BALES 0 0 Cotton(29mm) RJKT

5007 4930 4970 BBL 63000 3102.17 Crude Oil5056 4983 5026 BBL 9000 451.55 Crude Oil5101 5030 5067 BBL 4000 197.63 Crude Oil5148 5085 5110 BBL 3000 173.89 Crude Oil

435.5 429 429.5 KGS 7870000 3396.26 CrudePalmOil443.5 437.8 438.5 KGS 610000 268.16 CrudePalmOil

450 443.3 447.1 KGS 40000 17.89 CrudePalmOil32156 31722 31739 GRMS 1653000 52713.36 Gold32466 32100 32140 GRMS 80000 2579.28 Gold25745 25419 25423 GRMS 8000 243.13 Gold Guinea

3254 3187 3226 GRMS 0 0.52 Gold Petal DEL3215 3175 3178 GRMS 7000 228.74 Gold Petal MUM

974 967 969.6 KGS 1152000 558.52 Kapas963 957 959.5 KGS 1020000 489.4 Kapas

1446 1430 1432 KGS 3150000 452.8 Kapas Khali1505.5 1451 1495 KGS 220000 32.88 Kapas Khali1470.5 1466 1469 KGS 120000 17.63 Kapas Khali

122.7 122 122.2 KGS 201000 245.89 Lead Mini MUM122.5 121.9 122.25 KGS 18000 21.99 Lead Mini MUM

122.65 122.15 122.45 KGS 1100000 1347.53 Lead MUM122.5 122.1 122.35 KGS 45000 55.06 Lead MUM

1396.4 1377.7 1381.3 KGS 60000 830.08 Mentha Oil1393.8 1371 1375.5 KGS 22000 309.26 Mentha Oil31340 31190 31240 MT 1000 253.22 Mild Steel I

High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 86: MCX Commodity Analysis

201.5 197.4 198.7 mmBtu 653000 1300.17 Natural Gas975 965.9 971.5 KGS 24000 230.38 Nickel

984.8 973 977.8 KGS 3000 31.78 Nickel975 965.9 968.9 KGS 7000 68.85 Nickel Mini MUM980 973.1 976.5 KGS 2000 16.59 Nickel Mini MUM

726.9 717.1 724.4 KGS 3990000 288.46 Potato AGRA710 699.6 707.4 KGS 1830000 129.23 Potato AGRA694 686.8 692.8 KGS 990000 68.34 Potato AGRA

739.75 739.75 739.75 KGS 0 0 Ref SOY Oil63884 62425 62505 KGS 2240000 1412210 Silver65257 63866 63933 KGS 51000 32664.04 Silver63300 62400 62733 KGS 0 1.88 Silver 1000 DEL63902 62450 62527 KGS 681000 429198.2 Silver M65478 63890 63954 KGS 37000 23787.15 Silver M66610 65301 65382 KGS 1000 900.27 Silver M63900 62455 62530 KGS 179000 112579.9 Silver Micro AHM65323 63892 63971 KGS 17000 10650.64 Silver Micro AHM66602 65278 65333 KGS 1000 705.57 Silver Micro AHM

3415 3415 3415 KGS 0 0 Sugar M30 KOL3404 3404 3404 KGS 0 0 Sugar M30 KOL3375 3375 3375 KGS 0 0 Sugar M30 KOL

112.1 111.3 111.6 KGS 146000 163.11 Zinc Mini BHIW112.4 111.9 112.2 KGS 34000 38.15 Zinc Mini BHIW

112 111.3 111.65 KGS 150000 167.37 Zinc Mum112.3 111.95 112.15 KGS 10000 11.21 Zinc Mum

Commodity Prices As On 12/12/2012 (Exchange=MCX) Commodity Prices As On 13/12/2012 (Exchange=MCX)

UOM Commodity456 456 456 KGS 0 0 Almond DEL

460.75 460.75 460.75 KGS 0 0 Almond DEL115.95 114.9 115.75 KGS 110000 127.05 Aluminium116.35 115.2 116 KGS 40000 46.39 Aluminium115.85 114.8 115.7 KGS 98000 113.12 Aluminium Mini BHIW116.55 115.3 116.25 KGS 14000 16.24 Aluminium Mini BHIW

1145 1107.1 1109 KGS 94000 1056.42 Cardamom VAN1171 1135 1140.4 KGS 23000 261.44 Cardamom VAN

448.15 444.2 447.2 KGS 69814000 311708.9 Copper452.5 448.75 451.65 KGS 4216000 19008.7 Copper

456 452.35 454.35 KGS 48000 218.12 Copper

High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 87: MCX Commodity Analysis

448.15 444.25 447.2 KGS 12409000 55406.19 Copper Mini MUM452.4 448.85 451.6 KGS 796000 3587.04 Copper Mini MUM455.9 452.7 454.8 KGS 21000 96.54 Copper Mini MUM

16960 16690 16890 BALES 9000 1590.81 Cotton(29mm) RJKT17130 16920 17080 BALES 4000 670.99 Cotton(29mm) RJKT17320 17120 17270 BALES 1000 138.31 Cotton(29mm) RJKT

4864 4782 4843 BBL 182000 8761.97 Crude Oil4923 4841 4906 BBL 13000 614.82 Crude Oil5032 4957 4999 BBL 3000 124.89 Crude Oil4975 4907 4946 BBL 3000 158.08 Crude Oil

415.1 409.9 412.2 KGS 14320000 5904.37 CrudePalmOil421.8 418.2 420.6 KGS 3260000 1369.73 CrudePalmOil430.5 426 427.3 KGS 960000 410.34 CrudePalmOil

31899 31720 31806 GRMS 1246000 39643.96 Gold32240 32100 32163 GRMS 40000 1287.05 Gold32586 32586 32586 GRMS 1000 32.59 Gold25482 25345 25391 GRMS 5000 159.96 Gold Guinea31700 31520 31618 GRMS 86000 2703.95 Gold M

3198 3198 3198 GRMS 0 0 Gold Petal DEL3175 3163 3168 GRMS 2000 63.67 Gold Petal MUM1010 988 1005 KGS 6228000 3122.92 Kapas

993 970 990.3 KGS 3672000 1806.69 Kapas1477 1456 1469.5 KGS 2870000 421.86 Kapas Khali1535 1492 1512 KGS 1060000 160.29 Kapas Khali1504 1490 1500 KGS 290000 43.5 Kapas Khali

125.15 123.8 125.1 KGS 276000 343.74 Lead Mini MUM125 123.7 124.75 KGS 34000 42.26 Lead Mini MUM

125.3 123.9 125.2 KGS 1000000 1247.17 Lead MUM125 124.4 124.8 KGS 80000 99.8 Lead MUM

1484 1455 1457.9 KGS 143000 2100.68 Mentha Oil1484 1456.1 1465.4 KGS 13000 190.7 Mentha Oil

30930 30690 30700 MT 1000 372.64 Mild Steel I192.3 188.1 188.3 mmBtu 1160000 2203.9 Natural Gas983.5 973.6 975.3 KGS 17000 163.91 Nickel

988 986.4 987.2 KGS 1000 4.94 Nickel983.1 974 975 KGS 12000 118.48 Nickel Mini MUM

988 978.1 982.2 KGS 3000 29.53 Nickel Mini MUM729.9 725 726.7 KGS 2610000 189.71 Potato AGRA699.5 694 698.1 KGS 720000 50.19 Potato AGRA

703 697 701.2 KGS 690000 48.3 Potato AGRA739.75 739.75 739.75 KGS 0 0 Ref SOY Oil63440 62260 63224 KGS 1957000 1228004 Silver64800 63665 64605 KGS 65000 41942.32 Silver65797 65195 65539 KGS 0 314.08 Silver62698 61003 61887 KGS 0 2.48 Silver 1000 DEL

Page 88: MCX Commodity Analysis

63448 62269 63238 KGS 617000 386992.7 Silver M64836 63681 64634 KGS 29000 18859.88 Silver M66154 65100 65982 KGS 2000 1020.36 Silver M63445 62275 63238 KGS 167000 104528.4 Silver Micro AHM64839 63650 64642 KGS 15000 9521.32 Silver Micro AHM66150 65080 65949 KGS 1000 763.82 Silver Micro AHM

3313 3313 3313 KGS 0 0 Sugar M30 KOL3302 3302 3302 KGS 0 0 Sugar M30 KOL3375 3375 3375 KGS 0 0 Sugar M30 KOL

113.55 112.6 113.45 KGS 105000 118.79 Zinc Mini BHIW114.05 113 113.75 KGS 28000 31.8 Zinc Mini BHIW

113.7 112.65 113.25 KGS 75000 84.86 Zinc Mum114 113.1 113.7 KGS 55000 62.5 Zinc Mum

Commodity Prices As On 19/12/2012 (Exchange=MCX) Commodity Prices As On 20/12/2012 (Exchange=MCX)

UOM Commodity456 456 456 KGS 0 0 Almond DEL

460.75 460.75 460.75 KGS 0 0 Almond DEL115.55 114.15 114.25 KGS 755000 868.77 Aluminium115.85 114.6 115.2 KGS 100000 115.37 Aluminium

115.5 114.2 114.3 KGS 195000 223.93 Aluminium Mini BHIW115.6 114.65 114.95 KGS 27000 31.09 Aluminium Mini BHIW5841 5841 5841 BBL 0 0 Brent Crude1080 1033 1044.3 KGS 270000 2849.29 Cardamom VAN1113 1073.5 1079.4 KGS 29000 311.65 Cardamom VAN

446.1 438.4 439.45 KGS 1.17E+08 518228.6 Copper450 443 443.9 KGS 6172000 27555.59 Copper

453.8 447 447.55 KGS 103000 463.06 Copper446.5 438.5 439.45 KGS 17608000 77867.25 Copper Mini MUM450.1 443 443.9 KGS 1241000 5539 Copper Mini MUM

454 447.4 447.85 KGS 40000 181.26 Copper Mini MUM17110 16950 16980 BALES 9000 1501.96 Cotton(29mm) RJKT17280 17110 17170 BALES 2000 339.37 Cotton(29mm) RJKT17430 17320 17350 BALES 0 69.48 Cotton(29mm) RJKT

5010 4910 4998 BBL 1317000 65284.04 Crude Oil5061 4964 5048 BBL 35000 1731.76 Crude Oil5105 5014 5100 BBL 6000 278.46 Crude Oil5150 5068 5144 BBL 4000 214.65 Crude Oil5185 5081 5162 BBL 1000 72.1 Crude Oil

418.4 415.3 417 KGS 9740000 4061.79 CrudePalmOil426.1 423.2 424.5 KGS 1450000 616.04 CrudePalmOil

High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 89: MCX Commodity Analysis

433 429.5 431.2 KGS 310000 133.65 CrudePalmOil31426 31176 31229 GRMS 2074000 64908.74 Gold31785 31543 31590 GRMS 177000 5599.84 Gold32111 31910 31981 GRMS 38000 1217.23 Gold25100 24931 24958 GRMS 21000 659.95 Gold Guinea31480 31002 31055 GRMS 305000 9504.45 Gold M

3181 3171 3180 GRMS 0 0.64 Gold Petal DEL3135 3115 3118 GRMS 11000 350.68 Gold Petal MUM1040 1026 1028.7 KGS 3888000 2004.7 Kapas

1024.5 1016 1018.5 KGS 1308000 666.79 Kapas1491.5 1477 1481 KGS 1200000 178.1 Kapas Khali

1560 1541 1549 KGS 150000 23.24 Kapas Khali1529 1515.5 1523.5 KGS 90000 13.71 Kapas Khali

127.45 126.2 127.2 KGS 1058000 1343.18 Lead Mini MUM127.4 126.1 127.2 KGS 188000 238.38 Lead Mini MUM

127.55 126.25 127.3 KGS 3535000 4493.07 Lead MUM127.5 126 127.25 KGS 345000 438.4 Lead MUM1388 1366 1379.4 KGS 168000 2313.5 Mentha Oil1390 1367.4 1376.5 KGS 17000 228.85 Mentha Oil

31460 30780 31340 MT 2000 728.51 Mild Steel I31900 31190 31790 MT 1000 244.77 Mild Steel I

192 186.2 188.6 mmBtu 2109000 3973.81 Natural Gas987.2 967.7 981.1 KGS 105000 1027.32 Nickel

987 972.1 977.2 KGS 5000 44.13 Nickel982.5 968 980.5 KGS 47000 456.03 Nickel Mini MUM987.5 972.6 982.9 KGS 7000 63.73 Nickel Mini MUM

710 703 708.6 KGS 4080000 288.38 Potato AGRA672 665 670.9 KGS 2460000 164.41 Potato AGRA

672.9 665.3 669.9 KGS 1650000 110.3 Potato AGRA739.75 739.75 739.75 KGS 0 0 Ref SOY Oil

721 721 721 KGS 0 0 Ref SOY Oil60700 59525 59607 KGS 2589000 1554527 Silver62091 60905 61005 KGS 80000 49266.32 Silver63400 62295 62459 KGS 1000 622.36 Silver63801 59700 60076 KGS 0 19.4 Silver 1000 DEL60734 59555 59639 KGS 832000 500211 Silver M62122 60960 61038 KGS 48000 29513.57 Silver M63478 62350 62406 KGS 2000 1447.48 Silver M60826 59559 59639 KGS 213000 128249.7 Silver Micro AHM62143 60951 61039 KGS 22000 13443.73 Silver Micro AHM63498 62370 62425 KGS 2000 1435.9 Silver Micro AHM

3313 3313 3313 KGS 0 0 Sugar M30 KOL3302 3302 3302 KGS 0 0 Sugar M30 KOL3274 3274 3274 KGS 0 0 Sugar M30 KOL

114.35 113.5 113.8 KGS 164000 186.9 Zinc Mini BHIW

Page 90: MCX Commodity Analysis

114.75 113.8 114.2 KGS 29000 33.15 Zinc Mini BHIW114.35 113.5 113.9 KGS 435000 495.64 Zinc Mum

114.8 114 114.3 KGS 75000 85.81 Zinc Mum

Commodity Prices As On 27/12/2012 (Exchange=MCX) Commodity Prices As On 28/12/2012 (Exchange=MCX)

UOM Commodity469.75 469.75 469.75 KGS 0 0 Almond DEL460.75 460.75 460.75 KGS 0 0 Almond DEL

115.3 114.35 114.4 KGS 240000 275.33 Aluminium115.4 114.9 115.05 KGS 35000 40.27 Aluminium

115.25 114.3 114.5 KGS 96000 110.14 Aluminium Mini BHIW115.5 114.9 115.15 KGS 28000 32.26 Aluminium Mini BHIW6075 6075 6075 BBL 0 0 Brent Crude1091 1076.2 1085.3 KGS 112000 1210.08 Cardamom VAN1135 1118.5 1124.2 KGS 17000 189.99 Cardamom VAN

441.35 438.65 440.8 KGS 64089000 282114.6 Copper445.8 442.8 445 KGS 2449000 10885.18 Copper449.3 447.15 448.7 KGS 28000 125.61 Copper441.4 438.3 440.8 KGS 9493000 41783.45 Copper Mini MUM445.5 442.05 445 KGS 570000 2531.78 Copper Mini MUM

449 446.75 448.6 KGS 18000 81.79 Copper Mini MUM16970 16810 16840 BALES 17000 2892.97 Cotton(29mm) RJKT17280 17150 17170 BALES 7000 1265.9 Cotton(29mm) RJKT17500 17380 17440 BALES 0 82.94 Cotton(29mm) RJKT

5092 5022 5045 BBL 1457000 73773.26 Crude Oil5140 5073 5097 BBL 49000 2479.31 Crude Oil5173 5115 5117 BBL 7000 334.51 Crude Oil5225 5189 5219 BBL 3000 172.12 Crude Oil5264 5213 5233 BBL 3000 131.05 Crude Oil

440.9 425.1 439.5 KGS 36090000 15607.15 CrudePalmOil449.5 434.1 448.7 KGS 12030000 5306.13 CrudePalmOil455.5 442 454.6 KGS 1590000 713.33 CrudePalmOil

31277 31045 31254 GRMS 1302000 40563.53 Gold31650 31410 31630 GRMS 58000 1826.12 Gold31877 31777 31816 GRMS 9000 286.34 Gold24938 24755 24907 GRMS 18000 563.53 Gold Guinea31091 30851 31072 GRMS 218000 6756.18 Gold M

3159 3097 3134 GRMS 0 0.38 Gold Petal DEL3116 3095 3114 GRMS 18000 568.69 Gold Petal MUM

1009.5 998 1001.9 KGS 3588000 1801.51 Kapas998.9 990.8 991.8 KGS 1372000 681.35 Kapas

High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 91: MCX Commodity Analysis

1425 1410 1412.5 KGS 3770000 534.4 Kapas Khali1463 1449 1452.5 KGS 1880000 273.72 Kapas Khali1555 1470 1486.5 KGS 1360000 204.9 Kapas Khali

127.75 126.55 127.65 KGS 1694000 2154.32 Lead Mini MUM127.75 126.6 127.7 KGS 323000 410.72 Lead Mini MUM

127.9 126.7 127.85 KGS 4510000 5741.72 Lead MUM128.45 126.7 128.1 KGS 815000 1038.79 Lead MUM1477.5 1421.2 1475.1 KGS 184000 2678.58 Mentha Oil1471.9 1416.2 1468.4 KGS 42000 619.29 Mentha Oil32030 31650 32000 MT 1000 405.07 Mild Steel I32470 32190 32420 MT 1000 252.3 Mild Steel I191.9 188.2 190.6 mmBtu 8894000 16888.86 Natural Gas194.8 191.3 193.5 mmBtu 478000 921.81 Natural Gas

969 957.8 961.3 KGS 63000 609.17 Nickel973.8 964.1 965.3 KGS 5000 43.52 Nickel968.1 958 960.9 KGS 22000 213.78 Nickel Mini MUM

973 964 965.1 KGS 4000 40.67 Nickel Mini MUM758.9 746.7 756 KGS 13290000 1002.09 Potato AGRA717.6 700.1 715 KGS 10050000 714.61 Potato AGRA

717 702.4 714.1 KGS 3810000 270.52 Potato AGRA717.55 717.55 717.55 KGS 0 0 Ref SOY Oil

721 721 721 KGS 0 0 Ref SOY Oil58444 57227 58175 KGS 2007000 1159298 Silver59750 58501 59483 KGS 59000 35156.96 Silver61000 59900 60833 KGS 1000 706.56 Silver58200 57001 57500 KGS 0 28.7 Silver 1000 DEL58470 57221 58206 KGS 648000 374443 Silver M59769 58540 59512 KGS 33000 19400.52 Silver M61080 59910 60784 KGS 2000 1382.06 Silver M58466 57220 58205 KGS 164000 94950.42 Silver Micro AHM59755 58550 59502 KGS 14000 8105.55 Silver Micro AHM61070 59905 60822 KGS 1000 642.54 Silver Micro AHM

3313 3313 3313 KGS 0 0 Sugar M30 KOL3302 3302 3302 KGS 0 0 Sugar M30 KOL3274 3274 3274 KGS 0 0 Sugar M30 KOL3327 3327 3327 KGS 0 0 Sugar M30 KOL

115 114.1 114.8 KGS 375000 429.54 Zinc Mini BHIW115.4 114.5 115.3 KGS 95000 109.19 Zinc Mini BHIW

115.05 114.1 114.8 KGS 915000 1048.58 Zinc Mum115.45 114.8 115.3 KGS 125000 143.9 Zinc Mum

Page 92: MCX Commodity Analysis

Commodity Prices As On 05/12/2012 (Exchange=MCX)

Exp Date UOMApr-13 456 456 456 456 KGS 0 0Feb-13 460.75 460.75 460.75 460.75 KGS 0 0Feb-13 114.9 115.3 114.45 114.85 KGS 145000 166.68Mar-13 115.7 115.7 115.6 115.6 KGS 50000 57.81Feb-13 115 115.3 114.5 115 KGS 65000 74.67Mar-13 115.3 115.85 115.05 115.3 KGS 19000 21.93Feb-13 1090.3 1109.8 1085.6 1104.6 KGS 55000 598.04Mar-13 1125 1158.1 1125 1152.2 KGS 17000 192.28Feb-13 446.55 447.65 443.8 446.6 KGS 88277000 393422.9Apr-13 450.4 451.8 448.2 450.9 KGS 4495000 20237.25Jun-13 454.35 455.1 451.8 454.7 KGS 60000 271.9Feb-13 446 447.6 443.65 446.6 KGS 14630000 65203.96Apr-13 450.45 451.75 448.15 450.9 KGS 797000 3588.04Jun-13 454.05 455 451.8 454.8 KGS 25000 111.09Feb-13 16470 16560 16450 16540 BALES 1000 223.12Mar-13 16610 16690 16600 16650 BALES 0 37.47Apr-13 16420 16420 16420 16420 BALES 0 0Feb-13 4980 4983 4911 4935 BBL 64000 3139.67Mar-13 5034 5037 4968 4991 BBL 7000 370.48May-13 5090 5132 5070 5088 BBL 4000 198.31Apr-13 5078 5078 5025 5041 BBL 2000 121.31Feb-13 429.4 433.3 428 432.2 KGS 11770000 5066.17Mar-13 439.4 442 436.1 441.2 KGS 1140000 500.6Apr-13 446 449 444 446.7 KGS 50000 22.34Apr-13 31748 31837 31512 31576 GRMS 1278000 40488.98Jun-13 32136 32199 31900 31922 GRMS 67000 2145.66Feb-13 25553 25554 25251 25285 GRMS 8000 263Feb-13 3197 3237 3197 3214 GRMS 0 0.58Feb-13 3185 3186 3155 3161 GRMS 7000 230.6Apr-13 969 979.9 967 977.6 KGS 1704000 829.32

Mar-13 957.1 968 956.8 966 KGS 940000 452.34Feb-13 1430 1443.5 1425 1435 KGS 3070000 440.98Apr-13 1524 1524 1451 1487.5 KGS 1070000 159.15

Mar-13 1467 1475 1455 1464.5 KGS 70000 10.25Feb-13 122.25 122.5 121.7 122.3 KGS 270000 329.65Mar-13 122.35 122.5 121.8 122 KGS 25000 30.52Feb-13 122.3 122.55 121.7 122.35 KGS 805000 983.01Mar-13 122.05 122.45 121.9 122.2 KGS 60000 73.3Feb-13 1380 1402 1380 1394.7 KGS 17000 229.71Mar-13 1382 1386.4 1377.1 1380.4 KGS 3000 39.76Feb-13 31290 31290 30620 30680 MT 2000 475.75

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 93: MCX Commodity Analysis

Feb-13 196 205 196 204.4 mmBtu 1020000 2048.29Feb-13 968.6 975 968 970.5 KGS 18000 169.99Mar-13 976 979 976 978.5 KGS 2000 14.68Feb-13 971.3 974.9 968 970.6 KGS 6000 56.32Mar-13 979.5 979.9 974.1 978.1 KGS 1000 8.8Mar-13 724.8 724.8 719.5 722.6 KGS 3540000 255.26May-13 707.3 707.4 700 701.9 KGS 2130000 149.6Apr-13 691.5 692.9 686.3 690 KGS 930000 64.16Feb-13 739.75 739.75 739.75 739.75 KGS 0 0Mar-13 62610 63034 61925 62324 KGS 1906000 1191111May-13 64214 64450 63364 63747 KGS 47000 30169.81Feb-13 62700 62700 62700 62700 KGS 0 0.63Feb-13 62550 63076 61950 62340 KGS 634000 396067.4Apr-13 63946 64483 63397 63761 KGS 32000 20699.28Jun-13 65712 65876 64839 65198 KGS 1000 617.6Feb-13 62600 63050 61950 62338 KGS 165000 103225.4Apr-13 63900 64489 63400 63761 KGS 13000 8401.44Jun-13 65616 65890 64777 65172 KGS 1000 773.08Apr-13 3415 3415 3415 3415 KGS 0 0Feb-13 3404 3404 3404 3404 KGS 0 0Mar-13 3375 3375 3375 3375 KGS 0 0Feb-13 111.6 112 111 111.3 KGS 138000 153.85Mar-13 112.25 112.25 111.5 111.75 KGS 19000 21.25Feb-13 111.65 112.05 111 111.3 KGS 75000 83.61Mar-13 112.3 112.3 111.65 112.05 KGS 45000 50.43

Commodity Prices As On 13/12/2012 (Exchange=MCX)

Exp Date UOMApr-13 456 456 456 456 KGS 0 0Feb-13 460.75 460.75 460.75 460.75 KGS 0 0Feb-13 115.4 116 115.4 115.65 KGS 130000 150.37Mar-13 116.4 116.5 116 116.3 KGS 20000 23.26Feb-13 115.5 116 115.35 115.75 KGS 71000 82.11Mar-13 116.15 116.3 115.9 116 KGS 12000 13.92Feb-13 1099.9 1106.5 1064.6 1067.7 KGS 110000 1196.67Mar-13 1130 1141 1106.2 1106.5 KGS 52000 582.97Feb-13 446.55 446.55 443.1 444.15 KGS 74785000 332553.9Apr-13 449.8 450.7 447.3 448.5 KGS 4103000 18422.71Jun-13 467.25 467.25 451.35 451.95 KGS 45000 203.83

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 94: MCX Commodity Analysis

Feb-13 446.55 446.55 443.1 444.1 KGS 13120000 58344.66Apr-13 450 450.65 447.55 448.45 KGS 873000 3917.81Jun-13 453.85 454.5 451.35 452.55 KGS 17000 75.85Feb-13 16890 17070 16810 17050 BALES 10000 1686.75Mar-13 17080 17260 17000 17230 BALES 5000 819.49Apr-13 17300 17410 17170 17370 BALES 2000 277.06Feb-13 4821 4850 4812 4834 BBL 115000 5533.46Mar-13 4885 4908 4875 4896 BBL 7000 332.36May-13 4992 5018 4969 5005 BBL 3000 134.95Apr-13 4941 4947 4941 4944 BBL 0 14.83Feb-13 417.7 418.8 408.8 413.7 KGS 13340000 5497.48Mar-13 429.8 429.8 416.8 421.5 KGS 2040000 857.3Apr-13 434.6 434.6 424 427.8 KGS 330000 141.08Apr-13 31622 31688 31513 31633 GRMS 1269000 40084.66Jun-13 32096 32096 31882 31984 GRMS 43000 1373.79Aug-13 32319 32361 32274 32314 GRMS 8000 258.51Feb-13 25367 25367 25175 25239 GRMS 10000 308.96Mar-13 31501 31501 31321 31439 GRMS 214000 6712.94Feb-13 3186 3214 3185 3204 GRMS 0 1.18Feb-13 3163 3175 3143 3152 GRMS 11000 349.42Apr-13 1003.9 1026.4 1002.5 1024 KGS 7068000 3590.18

Mar-13 990 1013.5 987.2 1010.9 KGS 1752000 877.13Feb-13 1467 1486 1466 1483 KGS 1530000 225.85Apr-13 1530 1550 1529 1541.5 KGS 160000 24.61

Mar-13 1497 1520.5 1497 1513.5 KGS 100000 15.13Feb-13 124.85 125 124.1 124.65 KGS 246000 306.22Mar-13 124.2 124.85 124.05 124.7 KGS 37000 46.06Feb-13 124.5 125 124.15 124.65 KGS 955000 1189.63Mar-13 124.65 124.9 124.2 124.65 KGS 285000 354.7Feb-13 1452.7 1480 1450 1474.9 KGS 63000 912.68Mar-13 1445.3 1479 1445.3 1463.6 KGS 4000 52.69Feb-13 30730 30790 30410 30510 MT 2000 458.61Feb-13 189.4 189.8 185.5 186.4 mmBtu 1303000 2447.33Feb-13 970.5 976.6 965.4 974.9 KGS 37000 354.15Mar-13 975.3 983 973 976.3 KGS 3000 26.84Feb-13 972.7 976 965.1 974.8 KGS 25000 242.55Mar-13 977.5 981 971.2 979.6 KGS 4000 41Mar-13 721 726.3 721 725.7 KGS 3660000 264.97May-13 696.4 697.7 693.2 694.7 KGS 930000 64.67Apr-13 696.9 696.9 692.5 693.9 KGS 630000 43.74Feb-13 739.75 739.75 739.75 739.75 KGS 0 0Mar-13 63065 63065 61415 61508 KGS 2409000 1492134May-13 63690 63847 62833 62900 KGS 75000 47760.77

Jul-13 64950 65093 64327 64611 KGS 1000 368.97Feb-13 61887 61887 61222 61555 KGS 0 1.23

Page 95: MCX Commodity Analysis

Feb-13 63150 63150 61441 61535 KGS 779000 483007.1Apr-13 64208 64208 62865 62943 KGS 44000 27991.27Jun-13 65200 65200 64273 64329 KGS 3000 1675.64Feb-13 63236 63236 61444 61534 KGS 213000 132111.5Apr-13 64301 64301 62867 62971 KGS 19000 12231.65Jun-13 65701 65702 64280 64364 KGS 2000 1208.04Apr-13 3313 3313 3313 3313 KGS 0 0Feb-13 3302 3302 3302 3302 KGS 0 0Mar-13 3375 3375 3375 3375 KGS 0 0Feb-13 112.65 113.25 112.45 112.95 KGS 108000 121.84Mar-13 113.15 113.6 112.95 113.3 KGS 31000 35.11Feb-13 112.65 113.15 112.45 112.75 KGS 220000 248.04Mar-13 113.2 113.4 113 113.2 KGS 20000 22.64

Commodity Prices As On 20/12/2012 (Exchange=MCX)

Exp Date UOMApr-13 456 456 456 456 KGS 0 0Feb-13 460.75 460.75 460.75 460.75 KGS 0 0Feb-13 114.45 114.45 113.45 113.75 KGS 400000 455.43Mar-13 114.8 114.8 114.1 114.55 KGS 105000 120.16Feb-13 114.5 114.55 113.35 113.65 KGS 178000 202.68Mar-13 114.85 114.9 114.1 114.4 KGS 28000 32.05Mar-13 5841 5841 5841 5841 BBL 0 0Feb-13 1048.9 1058.9 1036.5 1053.9 KGS 103000 1077.96Mar-13 1085.1 1092 1075.5 1087.2 KGS 17000 187.62Feb-13 439.05 439.2 432.15 432.95 KGS 1.08E+08 469864.3Apr-13 442.65 443.7 436.65 437.35 KGS 5822000 25604.54Jun-13 446.15 447.5 440.75 441.45 KGS 169000 749.97Feb-13 439 439.3 432.15 432.95 KGS 17337000 75524.92Apr-13 442.8 443.7 436.65 437.35 KGS 1439000 6330.73Jun-13 446.05 447.35 440.75 441.5 KGS 55000 242.73Feb-13 16930 17030 16930 16960 BALES 9000 1582Mar-13 17210 17230 17150 17160 BALES 2000 382.35Apr-13 17340 17400 17250 17330 BALES 1000 86.71Feb-13 4995 5040 4978 5029 BBL 1374000 68775.39Mar-13 5037 5090 5031 5082 BBL 42000 2110.05Apr-13 5085 5136 5081 5127 BBL 8000 403.46

May-13 5130 5171 5124 5149 BBL 3000 128.55Jun-13 5190 5223 5173 5195 BBL 1000 57.14Feb-13 415 418.8 414.5 415 KGS 10930000 4550.19Mar-13 423.2 427.4 423 423.4 KGS 1570000 667.11

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 96: MCX Commodity Analysis

Apr-13 429.5 434 429.5 432.6 KGS 300000 129.44Apr-13 31268 31377 30776 30895 GRMS 1966000 61107.7Jun-13 31681 31732 31170 31250 GRMS 71000 2232.68Aug-13 32077 32077 31552 31696 GRMS 14000 444.81Feb-13 24931 25125 24600 24696 GRMS 23000 701.81Mar-13 31099 31189 30616 30731 GRMS 417000 12905.48Feb-13 3165 3186 3131 3155 GRMS 0 1.83Feb-13 3120 3130 3077 3083 GRMS 16000 483.93Apr-13 1024.9 1034 1021.5 1025.1 KGS 3428000 1762.11

Mar-13 1015.9 1021.9 1011.7 1014.8 KGS 1000000 508.32Feb-13 1477 1499.5 1477 1491.5 KGS 1840000 274.59Mar-13 1516 1534 1516 1527.5 KGS 80000 12.22Apr-13 1560 1570 1560 1565 KGS 20000 3.13Feb-13 126.9 127.25 126.3 126.8 KGS 810000 1027.82Mar-13 127.4 127.4 126.25 126.75 KGS 176000 223.23Feb-13 126.95 127.4 126.4 127 KGS 2250000 2858.43Mar-13 127 127.3 126.7 126.95 KGS 250000 317.46Feb-13 1390.3 1394 1376.5 1382.5 KGS 89000 1238.56Mar-13 1395.4 1395.4 1376 1378.2 KGS 6000 84.42Feb-13 31320 31400 30950 31180 MT 1000 399.53Mar-13 31390 32040 31390 31650 MT 0 98.23Feb-13 189.1 195.7 189.1 194.2 mmBtu 2055000 3965.84Feb-13 978 978 963.1 967.5 KGS 103000 993.5Mar-13 980.1 981.9 971 976 KGS 10000 92.89Feb-13 976 977 963 968.7 KGS 44000 424.13Mar-13 981 981 970 976.4 KGS 5000 50.7May-13 670.6 681 670.6 679.4 KGS 3240000 219.25Mar-13 707.4 716 707.4 715.2 KGS 2130000 151.92Apr-13 671.3 680.5 671.3 679.7 KGS 1020000 69.06Feb-13 739.75 739.75 739.75 739.75 KGS 0 0Mar-13 721 721 721 721 KGS 0 0Mar-13 59501 59914 57223 57351 KGS 3256000 1905173May-13 60962 61292 58565 58660 KGS 132000 79099.87

Jul-13 62462 62580 59961 60149 KGS 2000 1062.45Feb-13 59600 59999 57001 57750 KGS 0 23.28Feb-13 59525 59932 57261 57395 KGS 1077000 630740.1Apr-13 61097 61335 58596 58696 KGS 67000 40008.97Jun-13 62374 62650 59950 60044 KGS 6000 3795.32Feb-13 59640 59932 57263 57397 KGS 289000 169042.1Apr-13 60975 61320 58600 58714 KGS 36000 21621.66Jun-13 62425 62704 59976 60067 KGS 8000 4698.33Apr-13 3313 3313 3313 3313 KGS 0 0Feb-13 3302 3302 3302 3302 KGS 0 0Mar-13 3274 3274 3274 3274 KGS 0 0Feb-13 113.6 113.65 112.7 113.15 KGS 278000 314.84

Page 97: MCX Commodity Analysis

Mar-13 113.95 114 113.35 113.7 KGS 47000 53.44Feb-13 113.5 113.65 112.75 113.1 KGS 530000 600.12Mar-13 114.2 114.2 113.35 113.4 KGS 215000 244.44

Commodity Prices As On 28/12/2012 (Exchange=MCX)

Exp Date UOMApr-13 469.75 469.75 469.75 469.75 KGS 0 0Feb-13 474.5 474.5 474.5 474.5 KGS 0 0Feb-13 114.3 114.4 113.2 113.35 KGS 920000 1046.99Mar-13 114.7 114.9 113.7 114.1 KGS 155000 177.08Feb-13 114.25 114.45 113.25 113.35 KGS 234000 266.25Mar-13 114.75 115 113.95 114.05 KGS 46000 52.6Mar-13 6075 6075 6075 6075 BBL 0 0Feb-13 1085 1091 1053.5 1056.7 KGS 185000 1970.36Mar-13 1120 1129.6 1092 1095.1 KGS 30000 334.42Feb-13 441.4 441.9 438.2 438.8 KGS 51765000 227719.2Apr-13 445.95 446.2 442.4 443.1 KGS 2369000 10522.03Jun-13 449.55 449.95 446.6 447.45 KGS 41000 183.67Feb-13 441 441.8 438.2 438.8 KGS 8270000 36382.83Apr-13 444 447.35 442.4 443.1 KGS 556000 2467.81Jun-13 449.4 449.45 446.1 447 KGS 14000 63.79Feb-13 16830 16830 16720 16740 BALES 10000 1754.27Mar-13 17130 17150 17050 17060 BALES 3000 475.08Apr-13 17380 17380 17310 17350 BALES 0 34.7Feb-13 5057 5083 5025 5046 BBL 1165000 58941.89Mar-13 5129 5132 5075 5096 BBL 33000 1669.32Apr-13 5167 5168 5125 5134 BBL 3000 169.99

May-13 5209 5209 5167 5181 BBL 1000 72.57Jun-13 5252 5252 5211 5228 BBL 1000 36.6Feb-13 438 448.4 436.5 446.4 KGS 43730000 19385.58Mar-13 447.6 458.2 445.5 455.2 KGS 7830000 3534.91Apr-13 453.3 463.7 452.5 461.9 KGS 1120000 513.87Apr-13 31320 31320 31096 31140 GRMS 1469000 45785.25Jun-13 31559 31589 31485 31534 GRMS 99000 3123.3Aug-13 31950 31950 31832 31873 GRMS 22000 701.85Feb-13 24890 24890 24785 24812 GRMS 16000 502.38Mar-13 31028 31031 30900 30942 GRMS 235000 7274.84Feb-13 3160 3218 3134 3152 GRMS 0 5.3Feb-13 3112 3112 3099 3102 GRMS 21000 659.88Apr-13 1001 1007 984.5 987 KGS 4016000 2001.64

Mar-13 990 996 977.8 978.9 KGS 1316000 648.52

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 98: MCX Commodity Analysis

Feb-13 1415 1426.5 1412 1413.5 KGS 4920000 699.11Mar-13 1454 1462 1449 1450.5 KGS 2210000 322.26Apr-13 1492 1497 1490 1496 KGS 630000 94.26Feb-13 127.35 127.45 126.85 127.1 KGS 1336000 1699.06Mar-13 127.45 127.5 127 127.2 KGS 211000 268.48Feb-13 127.5 127.7 127 127.25 KGS 3610000 4596.78Mar-13 127.45 127.75 127.2 127.4 KGS 630000 802.85Feb-13 1462.5 1467.9 1429.2 1446.4 KGS 274000 3959.53Mar-13 1460 1462.7 1424.3 1445.4 KGS 44000 638.04Feb-13 31970 32240 31910 32190 MT 1000 346.23Mar-13 32360 32650 32310 32540 MT 0 113.51Feb-13 191 194.7 187.7 193.3 mmBtu 13298000 25477.33Mar-13 194 197.3 190.5 196 mmBtu 849000 1649.76Feb-13 961.4 962.1 951.5 955.6 KGS 91000 867.4Mar-13 965.8 965.8 958 962.5 KGS 7000 69.78Feb-13 961.9 962.7 951.3 955.2 KGS 36000 345.96Mar-13 966.3 966.3 958 962.5 KGS 4000 40.39Mar-13 760 770.4 752.6 769 KGS 15510000 1182.29May-13 720 727 712 725 KGS 7560000 544.63Apr-13 720 728 712 725.4 KGS 4470000 321.77Feb-13 717.55 717.55 717.55 717.55 KGS 0 0Mar-13 721 721 721 721 KGS 0 0Mar-13 58151 58151 57440 57516 KGS 1258000 725714.3May-13 59380 59380 58775 58849 KGS 41000 24443.92

Jul-13 60504 60524 60105 60200 KGS 1000 687.27Feb-13 57201 57600 57000 57288 KGS 0 21.2Feb-13 58051 58129 57462 57569 KGS 461000 266145.1Apr-13 59480 59480 58800 58889 KGS 26000 15641.11Jun-13 60651 60736 60185 60261 KGS 1000 730.86Feb-13 58064 58129 57475 57574 KGS 120000 69421.12Apr-13 59401 59563 58813 58914 KGS 11000 6523.43Jun-13 60555 61100 60196 60254 KGS 1000 637.55Apr-13 3313 3313 3313 3313 KGS 0 0Feb-13 3302 3302 3302 3302 KGS 0 0Mar-13 3274 3274 3274 3274 KGS 0 0May-13 3327 3327 3327 3327 KGS 0 0Feb-13 114.3 114.7 112.8 112.85 KGS 640000 727.64Mar-13 114.95 115 113.3 113.45 KGS 83000 94.74Feb-13 114.65 114.7 112.85 112.95 KGS 1260000 1432.97Mar-13 115.2 115.2 113.3 113.45 KGS 170000 193.96

Page 99: MCX Commodity Analysis

Commodity Prices As On 06/12/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGS 0Almond DEL Feb-13 460.75 460.75 460.75 460.75 KGS 0Aluminium Feb-13 115.1 115.1 113.95 114.15 KGS 135000Aluminium Mar-13 115.05 115.4 115.05 115.2 KGS 25000Aluminium Mini BHIW Feb-13 114.85 115 114 114 KGS 98000Aluminium Mini BHIW Mar-13 115.1 115.3 114.4 114.95 KGS 19000Cardamom VAN Feb-13 1112.2 1115 1088 1092 KGS 73000Cardamom VAN Mar-13 1156 1157 1130 1135.3 KGS 18000Copper Feb-13 446.15 446.3 439.95 440.9 KGS 1.13E+08Copper Apr-13 450.35 450.6 444.25 445.25 KGS 5074000Copper Jun-13 453.75 453.75 448.1 448.35 KGS 87000Copper Mini MUM Feb-13 446.25 446.45 440 440.9 KGS 20037000Copper Mini MUM Apr-13 450.55 450.55 444.5 445.3 KGS 1187000Copper Mini MUM Jun-13 459.9 459.9 448.05 448.8 KGS 39000Cotton(29mm) RJKT Feb-13 16550 16580 16510 16510 BALES 2000Cotton(29mm) RJKT Mar-13 16700 16710 16680 16700 BALES 0Cotton(29mm) RJKT Apr-13 16420 16420 16420 16420 BALES 0Crude Oil Feb-13 4921 4925 4795 4809 BBL 154000Crude Oil Mar-13 4979 4979 4860 4872 BBL 20000Crude Oil May-13 5070 5074 4965 4985 BBL 7000Crude Oil Apr-13 5016 5020 4917 4925 BBL 5000CrudePalmOil Feb-13 434.2 434.6 424.7 425.5 KGS 12200000CrudePalmOil Mar-13 444 444 432.4 433.9 KGS 1230000CrudePalmOil Apr-13 446.7 446.7 446.7 446.7 KGS 0Gold Apr-13 31606 31670 31296 31602 GRMS 2120000Gold Jun-13 31940 32012 31667 31984 GRMS 98000Gold Aug-13 32227 32293 32043 32204 GRMS 10000Gold Guinea Feb-13 25270 25324 25051 25260 GRMS 14000Gold M Mar-13 31461 31480 31121 31434 GRMS 129000Gold Petal DEL Feb-13 3216 3216 3182 3188 GRMS 0Gold Petal MUM Feb-13 3158 3175 3131 3159 GRMS 7000Kapas Apr-13 980 980.5 972.6 974.2 KGS 1468000Kapas Mar-13 968.5 969 962 963.1 KGS 756000Kapas Khali Feb-13 1436 1436.5 1430 1434 KGS 2010000Kapas Khali Apr-13 1497 1497 1473 1488 KGS 100000Kapas Khali Mar-13 1464.5 1465 1425 1458.5 KGS 70000Lead Mini MUM Feb-13 122.1 122.1 120.85 120.95 KGS 254000Lead Mini MUM Mar-13 122 122 121 121.3 KGS 65000Lead MUM Feb-13 122.15 122.25 121.1 121.15 KGS 955000Lead MUM Mar-13 121.85 122.1 121.35 121.55 KGS 155000Mentha Oil Feb-13 1407 1450.5 1405.2 1446.8 KGS 85000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 100: MCX Commodity Analysis

Mentha Oil Mar-13 1408.8 1435.6 1402.4 1435 KGS 30000Mild Steel I Feb-13 30670 30950 30540 30840 MT 2000Natural Gas Feb-13 204.5 206.9 200.3 204.8 mmBtu 1665000Nickel Feb-13 969 969.5 950 950.7 KGS 34000Nickel Mar-13 974 974 957.5 958.8 KGS 13000Nickel Mini MUM Feb-13 966.8 971.2 950 950.7 KGS 15000Nickel Mini MUM Mar-13 975.9 975.9 959 960.9 KGS 3000Potato AGRA Mar-13 718.6 720.5 713 719.7 KGS 2190000Potato AGRA Apr-13 690 692.2 683.5 689.7 KGS 1980000Potato AGRA May-13 700 701 691 695.2 KGS 1380000Ref SOY Oil Feb-13 739.75 739.75 739.75 739.75 KGS 0Silver Mar-13 62300 62845 61601 62440 KGS 2277000Silver May-13 63790 64310 63025 63869 KGS 68000Silver Jul-13 65010 65554 64314 65381 KGS 1000Silver 1000 DEL Feb-13 62000 62300 62000 62150 KGS 0Silver M Feb-13 62330 62900 61622 62459 KGS 736000Silver M Apr-13 63700 64300 63057 63890 KGS 41000Silver M Jun-13 65220 65700 64479 65295 KGS 1000Silver Micro AHM Feb-13 62370 62871 61625 62460 KGS 199000Silver Micro AHM Apr-13 63834 64299 63061 63899 KGS 17000Silver Micro AHM Jun-13 65465 65655 64470 65270 KGS 2000Sugar M30 KOL Apr-13 3313 3313 3313 3313 KGS 0Sugar M30 KOL Feb-13 3404 3404 3404 3404 KGS 0Sugar M30 KOL Mar-13 3375 3375 3375 3375 KGS 0Zinc Mini BHIW Feb-13 111.1 111.3 110.5 110.6 KGS 142000Zinc Mini BHIW Mar-13 111.8 111.8 111.15 111.3 KGS 24000Zinc Mum Mar-13 111.55 111.75 110.95 111.2 KGS 120000Zinc Mum Feb-13 111.1 111.1 110.55 110.85 KGS 110000

Commodity Prices As On 14/12/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGS 0Almond DEL Feb-13 460.75 460.75 460.75 460.75 KGS 0Aluminium Feb-13 115.85 115.85 115.6 115.7 KGS 50000Aluminium Mar-13 116.1 116.15 116.1 116.15 KGS 10000Aluminium Mini BHIW Feb-13 115.7 115.95 115.4 115.75 KGS 47000Aluminium Mini BHIW Mar-13 116.35 116.35 115.9 116.15 KGS 2000Brent Crude Mar-13 5841 5841 5841 5841 BBL 0Cardamom VAN Feb-13 1055.8 1092.5 1050 1076 KGS 176000Cardamom VAN Mar-13 1097 1132.1 1093.3 1118.1 KGS 38000Copper Feb-13 444.6 447.25 444.6 445.8 KGS 55264000Copper Apr-13 449.5 451.5 449.4 450.05 KGS 2395000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 101: MCX Commodity Analysis

Copper Jun-13 455 455 453.3 453.9 KGS 27000Copper Mini MUM Feb-13 445 447.2 445 445.8 KGS 9834000Copper Mini MUM Apr-13 448.95 451.45 448.95 450.05 KGS 633000Copper Mini MUM Jun-13 454 455 453.2 453.7 KGS 14000Cotton(29mm) RJKT Feb-13 17090 17130 16950 16970 BALES 16000Cotton(29mm) RJKT Mar-13 17240 17290 17090 17120 BALES 10000Cotton(29mm) RJKT Apr-13 17400 17420 17230 17270 BALES 8000Crude Oil Feb-13 4855 4857 4824 4844 BBL 85000Crude Oil Mar-13 4903 4913 4881 4893 BBL 6000Crude Oil May-13 5016 5016 4999 5007 BBL 1000Crude Oil Apr-13 4953 4960 4945 4952 BBL 1000CrudePalmOil Feb-13 415 422.6 414.3 421.8 KGS 13250000CrudePalmOil Mar-13 423 430 423 429.2 KGS 3060000CrudePalmOil Apr-13 430 436 430 434.4 KGS 380000Gold Apr-13 31655 31687 31566 31596 GRMS 787000Gold Jun-13 32033 32050 31935 31985 GRMS 70000Gold Aug-13 32348 32361 32288 32305 GRMS 30000Gold Guinea Feb-13 25287 25287 25199 25214 GRMS 5000Gold M Mar-13 31490 31491 31377 31401 GRMS 65000Gold Petal DEL Feb-13 3200 3200 3200 3200 GRMS 0Gold Petal MUM Feb-13 3157 3157 3147 3149 GRMS 4000Kapas Apr-13 1028 1035.3 1021 1025.9 KGS 5776000Kapas Mar-13 1013 1023.5 1010.1 1013.7 KGS 2320000Kapas Khali Feb-13 1490 1490 1473.5 1475.5 KGS 2080000Kapas Khali Mar-13 1520 1520 1508 1518 KGS 280000Kapas Khali Apr-13 1530 1550 1530 1542 KGS 60000Lead Mini MUM Feb-13 124.8 125.4 124.7 124.9 KGS 362000Lead Mini MUM Mar-13 124.7 125.25 124.7 124.8 KGS 59000Lead MUM Feb-13 125 125.5 124.85 124.9 KGS 1495000Lead MUM Mar-13 124.75 125.25 124.75 124.95 KGS 30000Mentha Oil Feb-13 1470.1 1503.9 1470.1 1498.9 KGS 43000Mentha Oil Mar-13 1480 1502 1472.1 1493.8 KGS 10000Mild Steel I Feb-13 30530 30610 30420 30600 MT 1000Natural Gas Feb-13 188.3 188.8 185.1 187.1 mmBtu 1165000Nickel Feb-13 978.9 986.5 977.6 982.5 KGS 26000Nickel Mar-13 984.8 988.8 984.8 986.8 KGS 2000Nickel Mini MUM Feb-13 978.3 985 976.4 981.5 KGS 21000Nickel Mini MUM Mar-13 980.6 989.3 980.6 987.7 KGS 6000Potato AGRA Mar-13 725.1 726.6 720.2 725 KGS 1860000Potato AGRA May-13 690.5 698.7 690.5 694.3 KGS 1290000Potato AGRA Apr-13 696.9 697.5 693 694.5 KGS 1230000Ref SOY Oil Feb-13 739.75 739.75 739.75 739.75 KGS 0Silver Mar-13 61647 61937 61223 61294 KGS 1398000Silver May-13 63301 63321 62630 62691 KGS 38000Silver Jul-13 64653 64653 64100 64353 KGS 0

Page 102: MCX Commodity Analysis

Silver 1000 DEL Feb-13 62110 62110 60660 61283 KGS 0Silver M Feb-13 61666 61961 61250 61315 KGS 457000Silver M Apr-13 63301 63352 62662 62732 KGS 20000Silver M Jun-13 64476 64730 64041 64114 KGS 1000Silver Micro AHM Feb-13 61535 61960 61250 61317 KGS 121000Silver Micro AHM Apr-13 62901 63366 62666 62730 KGS 9000Silver Micro AHM Jun-13 64619 64923 64073 64143 KGS 1000Sugar M30 KOL Apr-13 3313 3313 3313 3313 KGS 0Sugar M30 KOL Feb-13 3302 3302 3302 3302 KGS 0Sugar M30 KOL Mar-13 3375 3375 3375 3375 KGS 0Zinc Mini BHIW Feb-13 113 113.6 112.95 113.55 KGS 141000Zinc Mini BHIW Mar-13 113.4 114 113.4 113.95 KGS 33000Zinc Mum Feb-13 113 113.65 113 113.5 KGS 225000Zinc Mum Mar-13 113.9 114 113.75 113.85 KGS 65000

Commodity Prices As On 21/12/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 456 456 456 456 KGS 0Almond DEL Feb-13 460.75 460.75 460.75 460.75 KGS 0Aluminium Feb-13 114.2 115.3 113.5 114.85 KGS 430000Aluminium Mar-13 114.2 115.5 114.2 115.3 KGS 60000Aluminium Mini BHIW Feb-13 114 115.2 113.5 114.8 KGS 170000Aluminium Mini BHIW Mar-13 114.35 115.7 114.15 115.35 KGS 34000Brent Crude Mar-13 5841 5841 5841 5841 BBL 0Cardamom VAN Feb-13 1055 1067.5 1045 1062.7 KGS 91000Cardamom VAN Mar-13 1085.2 1098.8 1081.5 1092.2 KGS 9000Copper Feb-13 433.6 439.7 433.6 438.8 KGS 82127000Copper Apr-13 439.3 443.9 439.2 443.05 KGS 4013000Copper Jun-13 445.05 447.35 443.25 447.1 KGS 78000Copper Mini MUM Feb-13 433.5 439.7 433.5 438.8 KGS 13162000Copper Mini MUM Apr-13 438.05 443.85 438.05 443.05 KGS 930000Copper Mini MUM Jun-13 442.55 447.45 442.55 446.9 KGS 22000Cotton(29mm) RJKT Feb-13 16980 17150 16960 17060 BALES 17000Cotton(29mm) RJKT Mar-13 17160 17350 17160 17290 BALES 7000Cotton(29mm) RJKT Apr-13 17390 17540 17390 17490 BALES 3000Crude Oil Feb-13 5009 5009 4935 4966 BBL 1447000Crude Oil Mar-13 5040 5052 4990 5021 BBL 32000Crude Oil Apr-13 5094 5098 5034 5063 BBL 8000Crude Oil May-13 5126 5134 5079 5096 BBL 3000Crude Oil Jun-13 5180 5187 5142 5156 BBL 3000CrudePalmOil Feb-13 418 426.3 418 424.8 KGS 27170000CrudePalmOil Mar-13 418.1 434.4 418.1 432.6 KGS 4400000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 103: MCX Commodity Analysis

CrudePalmOil Apr-13 436.5 441 436 439.4 KGS 600000Gold Apr-13 30995 31325 30965 31302 GRMS 1834000Gold Jun-13 31378 31676 31350 31610 GRMS 77000Gold Aug-13 31714 31992 31714 31946 GRMS 22000Gold Guinea Feb-13 24755 24975 24720 24943 GRMS 21000Gold M Mar-13 30777 31140 30777 31126 GRMS 352000Gold Petal DEL Feb-13 3135 3180 3134 3150 GRMS 0Gold Petal MUM Feb-13 3088 3121 3087 3118 GRMS 24000Kapas Apr-13 1032 1032 1024 1025.7 KGS 3364000Kapas Mar-13 1020 1020 1012 1013.1 KGS 800000Kapas Khali Feb-13 1491.5 1493 1474.5 1475.5 KGS 1560000Kapas Khali Mar-13 1525 1525 1509 1512 KGS 170000Kapas Khali Apr-13 1560 1560 1546 1550.5 KGS 80000Lead Mini MUM Feb-13 126.9 127.1 125.65 126.55 KGS 803000Lead Mini MUM Mar-13 127 127 125.7 126.45 KGS 123000Lead MUM Feb-13 127.2 127.25 125.8 126.65 KGS 2000000Lead MUM Mar-13 126.9 127 125 126.3 KGS 245000Mentha Oil Feb-13 1380.9 1437.8 1365 1416.6 KGS 47000Mentha Oil Mar-13 1365 1419.5 1363 1393.3 KGS 6000Mild Steel I Feb-13 31200 31660 31030 31630 MT 2000Mild Steel I Mar-13 31700 32090 31580 31780 MT 1000Natural Gas Feb-13 196 198.3 194.2 196.6 mmBtu 1556000Nickel Feb-13 971.9 978 968.4 970.9 KGS 51000Nickel Mar-13 975.7 982 975.7 977.2 KGS 3000Nickel Mini MUM Feb-13 971.4 978 968.1 969.9 KGS 24000Nickel Mini MUM Mar-13 975.6 982 972.5 978.2 KGS 2000Potato AGRA Mar-13 716.2 718 713.6 716.5 KGS 1380000Potato AGRA May-13 680.9 680.9 676 677.6 KGS 870000Potato AGRA Apr-13 674.1 680.2 674.1 677 KGS 240000Ref SOY Oil Feb-13 739.75 739.75 739.75 739.75 KGS 0Ref SOY Oil Mar-13 721 721 721 721 KGS 0Silver Mar-13 57599 58466 57288 58286 KGS 2564000Silver May-13 58829 59730 58563 59579 KGS 98000Silver Jul-13 60288 61000 60013 60483 KGS 0Silver 1000 DEL Feb-13 59000 59000 55600 58632 KGS 0Silver M Feb-13 57490 58490 57321 58311 KGS 920000Silver M Apr-13 59140 59773 58600 59603 KGS 58000Silver M Jun-13 60386 61077 59951 60862 KGS 4000Silver Micro AHM Feb-13 57428 58490 57317 58310 KGS 241000Silver Micro AHM Apr-13 58857 59757 58585 59601 KGS 26000Silver Micro AHM Jun-13 60900 61211 59000 60909 KGS 2000Sugar M30 KOL Apr-13 3313 3313 3313 3313 KGS 0Sugar M30 KOL Feb-13 3302 3302 3302 3302 KGS 0Sugar M30 KOL Mar-13 3274 3274 3274 3274 KGS 0Sugar M30 KOL May-13 3430 3430 3430 3430 KGS 0

Page 104: MCX Commodity Analysis

Zinc Mini BHIW Feb-13 113.55 114.65 113 114.35 KGS 236000Zinc Mini BHIW Mar-13 114 115 113.5 114.85 KGS 54000Zinc Mum Feb-13 113.55 114.6 113 114.45 KGS 495000Zinc Mum Mar-13 113.95 115.1 113.7 114.75 KGS 100000

Commodity Prices As On 29/12/2012 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 469.75 469.75 469.75 469.75 KGS 0Almond DEL Feb-13 474.5 474.5 474.5 474.5 KGS 0Aluminium Feb-13 113.3 113.4 113.25 113.3 KGS 105000Aluminium Mar-13 114.1 114.1 113.95 114 KGS 30000Aluminium Mini BHIW Feb-13 113.4 113.4 113.2 113.25 KGS 85000Aluminium Mini BHIW Mar-13 114 114.1 113.9 113.95 KGS 20000Brent Crude Mar-13 5840 6315 5840 6078 BBL 0Cardamom VAN Feb-13 1054.1 1066 1050 1062.4 KGS 97000Cardamom VAN Mar-13 1099.9 1108 1088 1099.8 KGS 17000Copper Feb-13 439.45 439.95 438.6 439.35 KGS 1537000Copper Apr-13 443 444 443 443.6 KGS 154000Copper Jun-13 447.45 447.45 447.45 447.45 KGS 0Copper Mini MUM Feb-13 439.35 440.9 438.5 439.35 KGS 428000Copper Mini MUM Apr-13 444 444 442.95 443.55 KGS 40000Copper Mini MUM Jun-13 447.3 447.3 446.95 447.15 KGS 1000Cotton(29mm) RJKT Feb-13 16680 16760 16680 16720 BALES 4000Cotton(29mm) RJKT Mar-13 17020 17050 17020 17030 BALES 1000Cotton(29mm) RJKT Apr-13 17250 17300 17250 17270 BALES 0Crude Oil Feb-13 5039 5048 5037 5045 BBL 45000Crude Oil Mar-13 5093 5098 5092 5094 BBL 6000Crude Oil May-13 5181 5181 5181 5181 BBL 0Crude Oil Jun-13 5216 5224 5216 5220 BBL 0Crude Oil Apr-13 5135 5136 5135 5136 BBL 0CrudePalmOil Feb-13 448 451.2 447 450 KGS 18010000CrudePalmOil Mar-13 457.4 461.8 457 459.2 KGS 4820000CrudePalmOil Apr-13 470 470 464 465.8 KGS 540000Gold Apr-13 31157 31184 31155 31178 GRMS 245000Gold Jun-13 31571 31571 31554 31558 GRMS 13000Gold Aug-13 31916 31918 31895 31909 GRMS 5000Gold Guinea Feb-13 24808 24847 24808 24833 GRMS 4000Gold M Mar-13 30955 30989 30950 30982 GRMS 69000Gold Petal DEL Feb-13 3125 3155 3125 3140 GRMS 0Gold Petal MUM Feb-13 3105 3105 3101 3103 GRMS 2000Kapas Apr-13 984 985 977 982.8 KGS 3448000Kapas Mar-13 975.1 976 968.5 972.6 KGS 1280000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 105: MCX Commodity Analysis

Kapas Khali Feb-13 1413 1422.5 1410 1421 KGS 2270000Kapas Khali Mar-13 1451 1459 1448 1457.5 KGS 430000Kapas Khali Apr-13 1495 1495 1491 1492.5 KGS 60000Lead Mini MUM Feb-13 127 127 126.7 126.85 KGS 376000Lead Mini MUM Mar-13 127.05 127.1 126.85 126.9 KGS 81000Lead MUM Feb-13 127.15 127.15 126.95 127.1 KGS 670000Lead MUM Mar-13 127.25 127.35 127.1 127.15 KGS 160000Mentha Oil Feb-13 1448 1460 1436.5 1442.4 KGS 112000Mentha Oil Mar-13 1440 1460.8 1440 1452 KGS 7000Mild Steel I Feb-13 32150 32440 32080 32410 MT 0Mild Steel I Mar-13 32520 32850 32500 32750 MT 0Natural Gas Feb-13 192.8 194.1 192.8 193.7 mmBtu 468000Natural Gas Mar-13 196 196.8 196 196.3 mmBtu 44000Nickel Feb-13 954 955.7 954 955.4 KGS 10000Nickel Mar-13 964 964 960.4 961.8 KGS 2000Nickel Mini MUM Feb-13 956.8 956.8 953.6 955 KGS 5000Nickel Mini MUM Mar-13 961.6 961.6 961 961.3 KGS 0Potato AGRA Mar-13 765.3 767.9 751 753.2 KGS 7530000Potato AGRA May-13 722 722 708.1 710.1 KGS 3300000Potato AGRA Apr-13 717 718.6 709.3 710.9 KGS 1890000Ref SOY Oil Feb-13 717.55 717.55 717.55 717.55 KGS 0Ref SOY Oil Mar-13 721 721 721 721 KGS 0Silver Mar-13 57580 57680 57580 57660 KGS 56000Silver May-13 58948 59021 58922 59001 KGS 5000Silver Jul-13 60290 60340 60290 60315 KGS 0Silver 1000 DEL Feb-13 57199 57299 56010 56925 KGS 0Silver M Feb-13 57570 57722 57570 57700 KGS 24000Silver M Apr-13 58924 59079 58924 59042 KGS 2000Silver M Jun-13 60300 60399 60300 60366 KGS 0Silver Micro AHM Feb-13 57599 57724 57595 57704 KGS 7000Silver Micro AHM Apr-13 58951 59073 58950 59044 KGS 1000Silver Micro AHM Jun-13 60354 60470 60322 60393 KGS 0Sugar M30 KOL Apr-13 3313 3313 3313 3313 KGS 0Sugar M30 KOL Feb-13 3302 3302 3302 3302 KGS 0Sugar M30 KOL Mar-13 3274 3274 3274 3274 KGS 0Sugar M30 KOL May-13 3327 3327 3327 3327 KGS 0Zinc Mini BHIW Feb-13 112.8 113.05 112.8 112.95 KGS 198000Zinc Mini BHIW Mar-13 113.2 113.5 113.2 113.4 KGS 13000Zinc Mum Feb-13 112.95 113.1 112.85 113 KGS 230000Zinc Mum Mar-13 113.5 113.5 113.5 113.5 KGS 5000

Page 106: MCX Commodity Analysis

Commodity Prices As On 07/12/2012 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 456 456 456 4560 Almond DEL Feb-13 460.75 460.75 460.75 460.75

154.63 Aluminium Feb-13 113.85 114.3 113.55 113.928.8 Aluminium Mar-13 114.5 114.75 114.5 114.6

112.26 Aluminium Mini BHIW Feb-13 113.9 114.3 113.55 113.921.85 Aluminium Mini BHIW Mar-13 114.75 114.75 114.15 114.45

808.46 Cardamom VAN Feb-13 1086 1104 1082.2 1097205.68 Cardamom VAN Mar-13 1130 1148 1125.2 1135.9

501700.61 Copper Feb-13 440.95 445 440.15 443.422707.01 Copper Apr-13 445.1 449.25 444.6 447.75

392.19 Copper Jun-13 449 452 448.4 451.1588817.17 Copper Mini MUM Feb-13 441 444.95 440.1 443.4

5312.07 Copper Mini MUM Apr-13 445.2 449.2 444.6 447.75174.73 Copper Mini MUM Jun-13 448.4 452.5 448.2 451.4405.45 Cotton(29mm) RJKT Feb-13 16550 16630 16490 16570

45.92 Cotton(29mm) RJKT Mar-13 16750 16820 16720 167500 Cotton(29mm) RJKT Apr-13 16820 16820 16820 16820

7446.49 Crude Oil Feb-13 4819 4865 4805 4811994.81 Crude Oil Mar-13 4888 4923 4867 4872325.44 Crude Oil May-13 4994 5020 4975 4987223.41 Crude Oil Apr-13 4948 4982 4930 4952

5238.09 CrudePalmOil Feb-13 426.4 429.9 421.8 424.3536.62 CrudePalmOil Mar-13 436 439.5 430.3 433.6

0 CrudePalmOil Apr-13 445 445.5 441 442.666726.63 Gold Apr-13 31602 31710 31411 31666

3120.06 Gold Jun-13 31980 32066 31801 31936322.04 Gold Aug-13 32360 32360 32351 32356

425.2 Gold Guinea Feb-13 25250 25339 25140 253034031.15 Gold M Mar-13 31491 31549 31250 31482

0.54 Gold Petal DEL Feb-13 3153 3205 3153 3197222.8 Gold Petal MUM Feb-13 3163 3178 3141 3158

716.95 Kapas Apr-13 976 987.4 975 982.1364.97 Kapas Mar-13 962.3 973.9 962.2 968.9288.24 Kapas Khali Feb-13 1434 1473 1434 1464

14.88 Kapas Khali Apr-13 1485 1538 1485 152710.21 Kapas Khali Mar-13 1457.5 1495 1457.5 1481

308.61 Lead Mini MUM Feb-13 120.9 121 120 12179.08 Lead Mini MUM Mar-13 120.8 121.75 120.15 121.4

1162.45 Lead MUM Feb-13 120.7 120.95 120 120.9188.7 Lead MUM Mar-13 121 121.2 120.4 120.7

1207.96 Mentha Oil Feb-13 1467.4 1478 1420.2 1432

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 107: MCX Commodity Analysis

425.36 Mentha Oil Mar-13 1456.4 1471.8 1421 1426.9645.93 Mild Steel I Feb-13 30780 30850 30660 30720

3396.14 Natural Gas Feb-13 203 204 199 199.8326.46 Nickel Feb-13 951.5 955.1 944 954.2

127.7 Nickel Mar-13 956 958.3 953 955.7146.97 Nickel Mini MUM Feb-13 950 955 945 952.6

30.93 Nickel Mini MUM Mar-13 960 961.8 953.7 959157.32 Potato AGRA Mar-13 717.5 724 714.2 719.5136.24 Potato AGRA May-13 694.9 694.9 687.5 693

96.01 Potato AGRA Apr-13 685.6 694 685.6 691.20 Ref SOY Oil Feb-13 739.75 739.75 739.75 739.75

1414700.99 Silver Mar-13 62476 62800 61908 6249243405.75 Silver May-13 63880 64256 63330 63919

954.67 Silver Jul-13 65320 65460 64767 653071.24 Silver 1000 DEL Feb-13 62682 62984 61522 62396

457327.71 Silver M Feb-13 62490 62833 61930 6250425798.22 Silver M Apr-13 64050 64250 63357 63932

750.14 Silver M Jun-13 65362 65606 64786 65216123578.33 Silver Micro AHM Feb-13 62370 62811 61920 62501

11071.34 Silver Micro AHM Apr-13 64000 64250 63368 639291098.09 Silver Micro AHM Jun-13 65494 65697 64767 65319

0 Sugar M30 KOL Apr-13 3313 3313 3313 33130 Sugar M30 KOL Feb-13 3404 3404 3404 34040 Sugar M30 KOL Mar-13 3375 3375 3375 3375

157.36 Zinc Mini BHIW Feb-13 110.35 110.85 110.15 110.826.74 Zinc Mini BHIW Mar-13 111 111.35 110.6 111

133.57 Zinc Mum Feb-13 109.1 110.75 109.1 110.5121.91 Zinc Mum Mar-13 111.05 111.45 110.6 111.05

Commodity Prices As On 15/12/2012 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 456 456 456 4560 Almond DEL Feb-13 460.75 460.75 460.75 460.75

57.85 Aluminium Mar-13 116.25 116.25 116.25 116.2511.61 Aluminium Feb-13 115.6 115.6 115.6 115.654.36 Aluminium Mini BHIW Feb-13 115.55 115.55 115.55 115.55

2.32 Aluminium Mini BHIW Mar-13 116.15 116.15 116.15 116.150 Brent Crude Mar-13 5841 5841 5841 5841

1885.39 Cardamom VAN Feb-13 1081.1 1089 1068 1070.7422.5 Cardamom VAN Mar-13 1124 1131 1111 1116.3

246480.18 Copper Feb-13 445.65 445.85 445.05 445.310786.27 Copper Apr-13 450 450 449.45 449.65

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 108: MCX Commodity Analysis

122.61 Copper Jun-13 453.5 453.6 453.5 453.5543860.1 Copper Mini MUM Feb-13 446 446.2 445.1 445.352852.12 Copper Mini MUM Apr-13 450.85 450.85 449.5 449.7

63.57 Copper Mini MUM Jun-13 453.35 453.35 453.2 453.32675.42 Cotton(29mm) RJKT Feb-13 17050 17080 16980 170001689.83 Cotton(29mm) RJKT Apr-13 17340 17430 17280 172901323.93 Cotton(29mm) RJKT Mar-13 17210 17230 17130 171504094.01 Crude Oil Feb-13 4845 4850 4845 4847

293.71 Crude Oil Mar-13 4905 4906 4900 490455.08 Crude Oil May-13 5008 5018 5007 501129.71 Crude Oil Apr-13 4952 4952 4952 4952

5546.56 CrudePalmOil Feb-13 424.4 427.2 422.4 423.91305.27 CrudePalmOil Mar-13 425 435.3 425 431.5

164.56 CrudePalmOil Apr-13 440 441 434 437.524883.82 Gold Apr-13 31585 31620 31585 31616

2238.4 Gold Aug-13 32346 32351 32346 32349969.04 Gold Jun-13 31984 31989 31984 31987160.94 Gold Guinea Feb-13 25183 25239 25183 25219

2036.42 Gold M Mar-13 31472 31472 31386 314270.03 Gold Petal DEL Feb-13 3190 3190 3190 3190

116.61 Gold Petal MUM Feb-13 3147 3151 3146 31502969.6 Kapas Apr-13 1031 1033 1024.9 1028.7

1178.61 Kapas Mar-13 1018.3 1028.8 1014 1018.9308.22 Kapas Khali Feb-13 1466 1477 1466 1471

42.51 Kapas Khali Mar-13 1515 1515 1505 1507.59.25 Kapas Khali Apr-13 1542 1542 1532 1537

452.82 Lead Mini MUM Feb-13 124.8 124.9 124.7 124.873.75 Lead Mini MUM Mar-13 124.6 124.8 124.6 124.7

1871.5 Lead MUM Feb-13 124.8 125 124.8 124.937.48 Lead MUM Mar-13 124.95 124.95 124.95 124.95

636.54 Mentha Oil Feb-13 1523.3 1523.3 1471 1474.9149.62 Mentha Oil Mar-13 1513 1513 1474.9 1479.1320.29 Mild Steel I Feb-13 31350 31350 30560 30660

2173.93 Mild Steel I Mar-13 31240 31240 31240 31240252.8 Natural Gas Feb-13 186.8 188.2 186.6 187.9

14.8 Nickel Feb-13 982.9 983.3 982 982.9204.09 Nickel Mar-13 986.8 986.8 986.8 986.8

58.15 Nickel Mini MUM Feb-13 981.1 982.7 981.1 982.2134.73 Nickel Mini MUM Mar-13 985.4 986 985.4 985.7

89.55 Potato AGRA May-13 690.1 691 684 685.785.48 Potato AGRA Apr-13 689 691.5 684.1 688.6

0 Potato AGRA Mar-13 723.1 723.3 720.2 722862319.12 Ref SOY Oil Feb-13 739.75 739.75 739.75 739.75

24173.75 Silver Mar-13 61342 61392 61220 61347231.85 Silver May-13 62723 62785 62683 62751

Page 109: MCX Commodity Analysis

4.29 Silver Jul-13 64094 64211 63909 64078281647.77 Silver 1000 DEL Feb-13 61283 61283 61283 61283

12498.36 Silver M Feb-13 61366 61405 61242 61375534.93 Silver M Apr-13 62681 62813 62681 62793

74386.66 Silver M Jun-13 64061 64183 64061 641585916.37 Silver Micro AHM Feb-13 61350 61448 61250 61378

609.83 Silver Micro AHM Apr-13 62774 62819 62695 627990 Silver Micro AHM Jun-13 64140 64212 64108 641620 Sugar M30 KOL Apr-13 3313 3313 3313 33130 Sugar M30 KOL Feb-13 3302 3302 3302 3302

159.84 Sugar M30 KOL Mar-13 3375 3375 3375 337537.56 Zinc Mini BHIW Feb-13 113.55 113.6 113.5 113.55

255.14 Zinc Mini BHIW Mar-13 113.6 113.6 113.6 113.674.01 Zinc Mum Mar-13 114.05 114.05 114.05 114.05

Zinc Mum Feb-13 113.5 113.5 113.5 113.5

Commodity Prices As On 22/12/2012 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 456 456 456 4560 Almond DEL Feb-13 460.75 460.75 460.75 460.75

491.76 Aluminium Feb-13 114.75 114.8 114.7 114.7569.09 Aluminium Mar-13 115.1 115.6 115.1 115.4

194.41 Aluminium Mini BHIW Feb-13 115.05 115.05 114.7 114.839.17 Aluminium Mini BHIW Mar-13 115.4 115.4 115.4 115.4

0 Brent Crude Mar-13 5841 5841 5841 5841955.65 Cardamom VAN Feb-13 1060 1069 1056.1 1059.9

96.91 Cardamom VAN Mar-13 1086.5 1095.5 1084.9 1091.6358730.93 Copper Feb-13 438.4 438.8 437.65 438.05

17704.55 Copper Apr-13 442.85 442.9 442 442.4347.26 Copper Jun-13 446.45 446.45 446.45 446.45

57481.62 Copper Mini MUM Feb-13 438.4 439.3 437.65 438.054101.37 Copper Mini MUM Apr-13 443.35 443.55 442 442.3

95.7 Copper Mini MUM Jun-13 446.4 446.75 446.4 446.452833.54 Cotton(29mm) RJKT Feb-13 17150 17230 17120 171601197.17 Cotton(29mm) RJKT Mar-13 17400 17450 17330 17380

437.15 Cotton(29mm) RJKT Apr-13 17600 17760 17590 1762071946.11 Crude Oil Feb-13 4980 4982 4975 4976

1592.08 Crude Oil Mar-13 5031 5033 5029 5032426.17 Crude Oil Apr-13 5063 5063 5063 5063138.07 Crude Oil May-13 5131 5131 5131 5131129.13 Crude Oil Jun-13 5170 5170 5170 5170

11521.62 CrudePalmOil Feb-13 426 427.5 424.7 425.31901.18 CrudePalmOil Mar-13 434.1 435.6 432.5 432.8

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 110: MCX Commodity Analysis

263.32 CrudePalmOil Apr-13 441 441 438.2 439.657105.69 Gold Apr-13 31285 31353 31281 31336

2420.95 Gold Jun-13 31701 31712 31684 31696701.28 Gold Aug-13 32005 32011 32005 32008652.97 Gold Guinea Feb-13 24952 24997 24920 24978

10879.91 Gold M Mar-13 31108 31161 31093 311481.61 Gold Petal DEL Feb-13 3189 3189 3165 3166

734.13 Gold Petal MUM Feb-13 3121 3126 3116 31241729 Kapas Apr-13 1030 1042 1030 1036.8

406.68 Kapas Mar-13 1020 1028 1020 1022.5231.16 Kapas Khali Feb-13 1479.5 1487 1478 1480

25.77 Kapas Khali Apr-13 1560 1560 1550 1556.512.4 Kapas Khali Mar-13 1510.5 1524 1510.5 1518

1013.92 Lead Mini MUM Feb-13 126.6 126.7 126.35 126.5155.35 Lead Mini MUM Mar-13 126.5 126.7 126.25 126.4

2529.18 Lead MUM Feb-13 126.8 126.8 126.45 126.55309.26 Lead MUM Mar-13 126.6 126.6 126.6 126.6649.24 Mentha Oil Feb-13 1437.5 1469.8 1432.3 1445.7

84.59 Mentha Oil Mar-13 1435 1449 1428 1441.3511.98 Mild Steel I Feb-13 31480 31550 31450 31510183.87 Mild Steel I Mar-13 31850 31850 31820 31830

3048.16 Natural Gas Feb-13 196.4 196.9 196.4 196.6498.59 Nickel Feb-13 971.3 972.4 970.5 971.5

26.87 Nickel Mar-13 976.2 977.8 976.2 976.8236.41 Nickel Mini MUM Feb-13 970 971.4 970 970.8

16.62 Nickel Mini MUM Mar-13 977.4 977.8 977.4 977.698.89 Potato AGRA Mar-13 716 716 713.6 715.659.05 Potato AGRA May-13 671.1 679.8 671.1 673.516.25 Potato AGRA Apr-13 674.1 677.5 674.1 676.2

0 Ref SOY Oil Feb-13 739.75 739.75 739.75 739.750 Ref SOY Oil Mar-13 721 721 721 721

1484346.33 Silver Mar-13 58149 58199 57801 5816558234.4 Silver May-13 59415 59494 59363 59456

271.88 Silver Jul-13 60640 60750 60640 6070937.81 Silver 1000 DEL Feb-13 58632 58632 58632 58632

532964.4 Silver M Feb-13 58180 58234 58036 5819734107.53 Silver M Apr-13 59506 59525 59121 59488

2463.58 Silver M Jun-13 60706 60832 60706 60813139717.16 Silver Micro AHM Feb-13 58320 58320 57500 58200

15572.72 Silver Micro AHM Apr-13 59350 59590 59298 594961162.87 Silver Micro AHM Jun-13 60675 60848 60675 60810

0 Sugar M30 KOL Apr-13 3313 3313 3313 33130 Sugar M30 KOL Feb-13 3302 3302 3302 33020 Sugar M30 KOL Mar-13 3274 3274 3274 32740 Sugar M30 KOL May-13 3430 3430 3430 3430

Page 111: MCX Commodity Analysis

268.72 Zinc Mini BHIW Feb-13 114.15 114.4 114.15 114.461.69 Zinc Mini BHIW Mar-13 114.65 114.85 114.65 114.75

563.48 Zinc Mum Feb-13 114.3 114.35 114.3 114.3114.35 Zinc Mum Mar-13 114.9 114.95 114.7 114.8

Commodity Prices As On 31/12/2012 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 469.75 469.75 469.75 469.750 Almond DEL Feb-13 474.5 474.5 474.5 474.5

119.01 Aluminium Feb-13 113.45 114.2 113.15 113.634.2 Aluminium Mar-13 114.05 114.3 113.6 114.05

96.29 Aluminium Mini BHIW Feb-13 113.35 114.15 113.1 113.622.79 Aluminium Mini BHIW Mar-13 114.1 114.7 113.75 114.1512.16 Brent Crude Mar-13 6078 6078 6078 6078

1026.65 Cardamom VAN Feb-13 1058 1070 1052 1066.1186.5 Cardamom VAN Mar-13 1093 1102.8 1090 1099.2

6749.21 Copper Feb-13 440 444.2 439.85 443.75682.86 Copper Apr-13 444.9 448.15 444.2 447.7

0 Copper Jun-13 449.25 451.7 448.2 451.451878.45 Copper Mini MUM Feb-13 439.7 444.2 439.7 443.7

177.35 Copper Mini MUM Apr-13 443.9 447.9 443.9 447.553.35 Copper Mini MUM Jun-13 449.1 451.6 448.1 451.05

727.07 Cotton(29mm) RJKT Feb-13 16760 16910 16760 16800140.52 Cotton(29mm) RJKT Mar-13 17140 17200 17070 17090

25.9 Cotton(29mm) RJKT Apr-13 17360 17430 17240 173302284.71 Crude Oil Feb-13 5038 5070 5012 5060

290.42 Crude Oil Mar-13 5085 5119 5065 51100 Crude Oil Apr-13 5137 5161 5107 5154

10.44 Crude Oil Jun-13 5224 5228 5175 520715.41 Crude Oil May-13 5177 5190 5150 5173

8097.85 CrudePalmOil Feb-13 448.3 448.9 438 444.12215.65 CrudePalmOil Mar-13 456.5 457.8 446.7 451.9

252.42 CrudePalmOil Apr-13 465.7 465.7 453.1 457.87637.23 Gold Apr-13 31186 31370 31170 31348

410.28 Gold Jun-13 31570 31760 31565 31707159.55 Gold Aug-13 31917 32103 31917 32029113.47 Gold Guinea Feb-13 24851 24934 24825 24922

2140.14 Gold M Mar-13 30968 31160 30950 311402.55 Gold Petal DEL Feb-13 3115 3159 3115 3135

56.05 Gold Petal MUM Feb-13 3102 3112 3100 31101691.85 Kapas Apr-13 982 990 979 986

621.81 Kapas Mar-13 972.9 977.9 967.5 973.5

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 112: MCX Commodity Analysis

321.83 Kapas Khali Feb-13 1422 1430 1412 1415.562.57 Kapas Khali Mar-13 1459 1466 1448 1450

8.95 Kapas Khali Apr-13 1492.5 1502.5 1484.5 1493476.91 Lead Mini MUM Feb-13 127 127.75 126.5 127.45102.85 Lead Mini MUM Mar-13 127 127.7 126.55 127.3851.23 Lead MUM Feb-13 127.1 127.95 126.65 127.6203.55 Lead MUM Mar-13 127.15 127.9 126.75 127.45

1614.05 Mentha Oil Feb-13 1430 1454.8 1427.6 1446.4104.32 Mentha Oil Mar-13 1435.2 1457.5 1433.5 1448.4158.24 Mild Steel I Feb-13 32500 32890 32230 32810

42.51 Mild Steel I Mar-13 32930 33380 32720 33260905.78 Natural Gas Feb-13 194.2 194.2 186.7 187.2

85.9 Natural Gas Mar-13 196.4 196.6 190.1 190.390.74 Nickel Feb-13 958.4 960 949.6 953.519.24 Nickel Mar-13 965.5 966.3 956 958.747.73 Nickel Mini MUM Feb-13 957 960.7 949.7 954.4

1.92 Nickel Mini MUM Mar-13 964 965.9 955.3 957.7570.35 Potato AGRA Mar-13 746 774 742.1 767.5235.75 Potato AGRA May-13 705 730 699 724.5134.91 Potato AGRA Apr-13 701 729.9 701 724.6

0 Ref SOY Oil Feb-13 717.55 717.55 717.55 717.550 Ref SOY Oil Mar-13 721 721 721 721

32009.76 Silver Mar-13 57749 58030 57523 578642778.24 Silver May-13 59121 59350 58853 59211

36.19 Silver Jul-13 60550 60580 60250 604435.12 Silver 1000 DEL Feb-13 57499 57499 57288 57412

13731.03 Silver M Feb-13 57729 58071 57555 579081203.94 Silver M Apr-13 59144 59390 58910 59264

90.53 Silver M Jun-13 60536 60690 60300 606394187.57 Silver Micro AHM Feb-13 57719 58070 57564 57918

466.29 Silver Micro AHM Apr-13 59099 59393 58925 5925368.23 Silver Micro AHM Jun-13 60600 60900 60300 60612

0 Sugar M30 KOL Apr-13 3313 3313 3313 33130 Sugar M30 KOL Feb-13 3302 3302 3302 33020 Sugar M30 KOL Mar-13 3274 3274 3274 32740 Sugar M30 KOL May-13 3327 3327 3327 3327

223.56 Zinc Mini BHIW Feb-13 112.9 113.9 112.8 113.614.74 Zinc Mini BHIW Mar-13 113.55 114.35 113.25 113.95

259.79 Zinc Mum Feb-13 113.2 113.95 112.8 113.55.68 Zinc Mum Mar-13 113.5 114.3 113.25 114.1

Page 113: MCX Commodity Analysis

Commodity Prices As On 08/12/2012 (Exchange=MCX)

UOM Commodity Exp DateKGS 0 0 Almond DEL Apr-13 456 456KGS 0 0 Almond DEL Feb-13 460.75 460.75KGS 245000 279.15 Aluminium Feb-13 114 114.25KGS 25000 28.65 Aluminium Mar-13 114.9 114.9KGS 121000 137.85 Aluminium Mini BHIW Feb-13 113.9 114.1KGS 24000 27.46 Aluminium Mini BHIW Mar-13 114.45 114.45KGS 33000 360.2 Cardamom VAN Feb-13 1101 1129.9KGS 9000 102.01 Cardamom VAN Mar-13 1142 1165KGS 77823000 344366.3 Copper Feb-13 443.9 444.75KGS 4246000 18981.54 Copper Apr-13 447.75 449.15KGS 80000 360.15 Copper Jun-13 451.7 451.7KGS 14843000 65671.33 Copper Mini MUM Feb-13 443.7 444.75KGS 786000 3511.63 Copper Mini MUM Apr-13 448 449KGS 29000 131.8 Copper Mini MUM Jun-13 451.5 452BALES 4000 705.43 Cotton(29mm) RJKT Feb-13 16640 16740BALES 2000 293.71 Cotton(29mm) RJKT Mar-13 16900 16920BALES 0 4.21 Cotton(29mm) RJKT Apr-13 16820 16820BBL 113000 5445.31 Crude Oil Feb-13 4806 4818BBL 14000 703.44 Crude Oil Mar-13 4870 4873BBL 3000 129.8 Crude Oil May-13 4973 4988BBL 2000 113.82 Crude Oil Apr-13 4952 4952KGS 9900000 4211.04 CrudePalmOil Feb-13 426.7 426.7KGS 2710000 1180.17 CrudePalmOil Mar-13 436.1 436.1KGS 220000 97.4 CrudePalmOil Apr-13 441 441GRMS 1579000 49895.09 Gold Apr-13 31696 31721GRMS 42000 1342.49 Gold Jun-13 32050 32095GRMS 2000 64.71 Gold Aug-13 32356 32356GRMS 9000 297.02 Gold Guinea Feb-13 25310 25355GRMS 89000 2785.45 Gold M Mar-13 31509 31549GRMS 0 0.51 Gold Petal DEL Feb-13 3178 3178GRMS 6000 197.36 Gold Petal MUM Feb-13 3160 3165KGS 2356000 1158.23 Kapas Apr-13 982.5 998KGS 1192000 578.14 Kapas Mar-13 973 983.9KGS 3720000 543.71 Kapas Khali Feb-13 1464 1472KGS 210000 31.93 Kapas Khali Mar-13 1500 1500KGS 70000 10.37 Kapas Khali Apr-13 1537 1537KGS 188000 226.54 Lead Mini MUM Feb-13 121 121.55KGS 109000 131.65 Lead Mini MUM Mar-13 121.3 121.4KGS 390000 470.12 Lead MUM Feb-13 121.05 121.55KGS 120000 144.95 Lead MUM Mar-13 121.05 121.5KGS 82000 1194.43 Mentha Oil Feb-13 1446 1475

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 114: MCX Commodity Analysis

KGS 24000 350.26 Mentha Oil Mar-13 1450 1469.7MT 2000 556.3 Mild Steel I Feb-13 30750 30750mmBtu 906000 1830.68 Natural Gas Feb-13 198.1 198.5KGS 26000 244.58 Nickel Feb-13 954.2 954.2KGS 3000 23.89 Nickel Mar-13 955.7 955.7KGS 12000 116.89 Nickel Mini MUM Feb-13 952 955KGS 3000 24.9 Nickel Mini MUM Mar-13 960.3 960.3KGS 2100000 150.84 Potato AGRA Apr-13 685.7 693.4KGS 1560000 107.95 Potato AGRA May-13 693.8 694.6KGS 1200000 82.83 Potato AGRA Mar-13 718 719.9KGS 0 0 Ref SOY Oil Feb-13 739.75 739.75KGS 1920000 1198445 Silver Mar-13 62587 62599KGS 58000 37124.85 Silver May-13 63989 64019KGS 2000 976.95 Silver Jul-13 65330 65408KGS 0 1.87 Silver 1000 DEL Feb-13 62396 62396KGS 593000 370063.5 Silver M Feb-13 62585 62630KGS 28000 18077.89 Silver M Apr-13 63814 64050KGS 1000 691.7 Silver M Jun-13 65390 65425KGS 160000 100146.1 Silver Micro AHM Feb-13 62579 62634KGS 13000 8124.65 Silver Micro AHM Apr-13 63873 64066KGS 1000 668 Silver Micro AHM Jun-13 65386 65418KGS 0 0 Sugar M30 KOL Apr-13 3313 3313KGS 0 0 Sugar M30 KOL Feb-13 3404 3404KGS 0 0 Sugar M30 KOL Mar-13 3375 3375KGS 107000 118.19 Zinc Mini BHIW Feb-13 110.85 111KGS 26000 28.83 Zinc Mini BHIW Mar-13 111.45 111.45KGS 210000 231.75 Zinc Mum Feb-13 110.85 111KGS 65000 72.17 Zinc Mum Mar-13 111.05 111.05

UOMKGS 0 0KGS 0 0KGS 10000 11.63KGS 5000 5.78KGS 2000 2.31KGS 0 0BBL 0 0KGS 73000 791.58KGS 15000 169.43KGS 1848000 8232.34KGS 110000 494.86

Traded Quantity

Traded Value(` Lacs)

Page 115: MCX Commodity Analysis

KGS 3000 13.61KGS 395000 1759.69KGS 27000 122.58KGS 1000 3.4BALES 9000 1575.59BALES 8000 1407.65BALES 6000 1026.43BBL 10000 489.61BBL 1000 29.42BBL 0 15.03BBL 0 0KGS 10910000 4642.84KGS 1520000 659.68KGS 710000 310.83GRMS 40000 1264.37GRMS 2000 64.7GRMS 2000 63.97GRMS 0 12.1GRMS 8000 245.09GRMS 0 0.03GRMS 0 4.32KGS 2224000 1144.12KGS 728000 370.8KGS 420000 61.77KGS 90000 13.57KGS 20000 3.07KGS 30000 37.44KGS 2000 2.49KGS 30000 37.47KGS 5000 6.25KGS 39000 574.79KGS 9000 139.49MT 0 113.35MT 0 3.12mmBtu 90000 168.67KGS 7000 68.81KGS 0 0KGS 1000 11.79KGS 0 1.97KGS 2100000 144.36KGS 960000 66.13KGS 600000 43.32KGS 0 0KGS 50000 30909.94KGS 2000 1016.19

Page 116: MCX Commodity Analysis

KGS 0 211.46KGS 0 0KGS 21000 12761.02KGS 2000 1258.35KGS 0 131.51KGS 8000 5017.51KGS 1000 640.23KGS 0 94.29KGS 0 0KGS 0 0KGS 0 0KGS 18000 20.44KGS 1000 1.14KGS 10000 11.41KGS 0 0

UOMKGS 0 0KGS 0 0KGS 30000 34.43KGS 15000 17.31KGS 14000 16.07KGS 1000 1.15BBL 0 0KGS 32000 335.51KGS 10000 104.62KGS 1581000 6928.76KGS 187000 827.59KGS 1000 4.46KGS 421000 1842.92KGS 42000 185.87KGS 2000 7.81BALES 15000 2495.04BALES 3000 509.15BALES 1000 105.89BBL 34000 1677.7BBL 1000 55.35BBL 0 0BBL 0 5.13BBL 0 5.17KGS 6130000 2613.02KGS 2900000 1259.37

Traded Quantity

Traded Value(` Lacs)

Page 117: MCX Commodity Analysis

KGS 140000 61.56GRMS 114000 3570.81GRMS 5000 158.48GRMS 2000 64.02GRMS 2000 75.4GRMS 24000 753.5GRMS 0 1.11GRMS 3000 80.41KGS 2328000 1208.41KGS 776000 397.34KGS 780000 115.62KGS 80000 12.45KGS 70000 10.63KGS 56000 70.83KGS 5000 6.32KGS 85000 107.59KGS 5000 6.33KGS 93000 1342.14KGS 37000 530.18MT 0 103.92MT 0 19.1mmBtu 49000 95.85KGS 4000 34KGS 1000 9.77KGS 1000 8.74KGS 0 1.96KGS 540000 38.63KGS 540000 36.37KGS 90000 6.09KGS 0 0KGS 0 0KGS 64000 37322.58KGS 3000 1800.72KGS 0 127.49KGS 0 0KGS 25000 14567.67KGS 2000 1025.59KGS 0 97.26KGS 8000 4676.99KGS 1000 443.53KGS 0 71.1KGS 0 0KGS 0 0KGS 0 0KGS 0 0

Page 118: MCX Commodity Analysis

KGS 18000 20.58KGS 4000 4.59KGS 40000 45.73KGS 20000 22.96

UOMKGS 0 0KGS 0 0KGS 2515000 2856.88KGS 135000 153.92KGS 446000 506.54KGS 32000 36.53BBL 0 0KGS 111000 1172.32KGS 30000 323.3KGS 57935000 255868KGS 2985000 13311.5KGS 84000 377.92KGS 9581000 42308.81KGS 720000 3210.46KGS 22000 100.04BALES 12000 1966.32BALES 2000 347.12BALES 1000 147.42BBL 1130000 56992.89BBL 32000 1644.58BBL 4000 215.56BBL 3000 140.47BBL 1000 51.73KGS 45470000 20158.29KGS 11220000 5075.33KGS 1980000 908.52GRMS 1912000 59751.3GRMS 150000 4744.85GRMS 32000 1024.07GRMS 25000 791.36GRMS 566000 17576.41GRMS 0 1.22GRMS 14000 439.42KGS 3620000 1784.18KGS 1120000 545.26

Traded Quantity

Traded Value(` Lacs)

Page 119: MCX Commodity Analysis

KGS 4260000 604.42KGS 2040000 296.62KGS 80000 11.94KGS 4814000 6120.4KGS 435000 553.05KGS 11235000 14302.53KGS 745000 947.75KGS 176000 2538.02KGS 13000 182.3MT 3000 1042.47MT 1000 363.02mmBtu 10000000 19033.52mmBtu 696000 1344.79KGS 207000 1974.17KGS 17000 161.22KGS 74000 709.67KGS 4000 36.5KGS 16950000 1293.92KGS 6990000 500.43KGS 3630000 260.57KGS 0 0KGS 0 0KGS 1122000 648434.1KGS 38000 22736.45KGS 0 181.33KGS 0 8.04KGS 361000 208604.3KGS 21000 12269.29KGS 1000 375.18KGS 103000 59791.95KGS 7000 4417.88KGS 1000 322.57KGS 0 0KGS 0 0KGS 0 0KGS 0 0KGS 1390000 1574.03KGS 204000 231.7KGS 2530000 2865.24KGS 215000 244.53

Page 120: MCX Commodity Analysis

UOM456 456 KGS 0 0

460.75 460.75 KGS 0 0114 114.1 KGS 40000 45.65

114.9 114.9 KGS 10000 11.49113.9 114.05 KGS 27000 30.8

114.45 114.45 KGS 0 01100 1128.5 KGS 72000 803.23

1137.5 1160.5 KGS 12000 135.07443.45 444.3 KGS 2312000 10265.35447.75 448.6 KGS 236000 1057.99

451.7 451.7 KGS 1000 4.52443.3 444.25 KGS 589000 2614.78447.8 448.7 KGS 53000 235.32451.5 451.8 KGS 2000 6.78

16640 16730 BALES 4000 643.4616820 16900 BALES 3000 422.0716820 16820 BALES 0 0

4805 4815 BBL 3000 134.724870 4872 BBL 1000 24.364973 4983 BBL 1000 24.914952 4952 BBL 0 0

420 421.3 KGS 4260000 1800.73429.7 430 KGS 680000 293.7

440 440.5 KGS 20000 8.8131683 31718 GRMS 72000 2282.4432050 32078 GRMS 6000 192.4732356 32356 GRMS 0 025281 25344 GRMS 1000 32.6531500 31537 GRMS 7000 230.1

3178 3178 GRMS 0 0.033160 3164 GRMS 0 15.53

982.5 988.6 KGS 3380000 1675.49973 977.6 KGS 644000 315.14

1462 1463 KGS 1180000 172.921486.5 1489.5 KGS 300000 44.7

1522 1528.5 KGS 30000 4.59121 121.35 KGS 27000 32.71

121.2 121.3 KGS 3000 3.64121 121.25 KGS 100000 121.15

121.05 121.3 KGS 20000 24.261443.2 1470 KGS 27000 393.91

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 121: MCX Commodity Analysis

1443 1461.5 KGS 9000 131.1730580 30670 MT 1000 193.19197.1 197.6 mmBtu 200000 394.84954.2 954.2 KGS 0 2.39955.7 955.7 KGS 0 0

952 953 KGS 3000 25.73958 959.2 KGS 0 3.84

680.5 691.9 KGS 2700000 186.47688.5 693.2 KGS 1110000 76.73715.3 718.5 KGS 720000 51.7

739.75 739.75 KGS 0 062515 62582 KGS 29000 18412.0763949 64005 KGS 1000 614.2665330 65363 KGS 0 58.8362396 62396 KGS 0 062525 62600 KGS 15000 9358.4563814 64031 KGS 1000 700.8265348 65378 KGS 0 49.0362504 62600 KGS 5000 3405.4163851 64035 KGS 1000 391.6965343 65397 KGS 0 24.84

3313 3313 KGS 0 03404 3404 KGS 0 03375 3375 KGS 0 0

110.85 110.95 KGS 17000 18.86111.1 111.2 KGS 5000 5.56

110.85 110.9 KGS 25000 27.72111.05 111.05 KGS 0 0

Page 122: MCX Commodity Analysis

Commodity Prices As On 01/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 483.75 483.75 483.75 483.75 KGS 0Almond DEL Feb-13 488.75 488.75 488.75 488.75 KGS 0Aluminium Feb-13 113.6 113.7 113.5 113.65 KGS 250000Aluminium Mar-13 114.15 114.2 114.15 114.2 KGS 20000Aluminium Apr-13 114.65 114.85 114.65 114.8 KGS 15000Aluminium Mini BHIW Feb-13 113.95 113.95 113.5 113.65 KGS 83000Aluminium Mini BHIW Mar-13 114.05 114.2 114 114.05 KGS 4000Aluminium Mini BHIW Apr-13 113.65 114.2 113.65 113.95 KGS 2000Brent Crude Feb-13 6273 6273 6064 6122 BBL 1000Brent Crude Mar-13 6078 6078 6078 6078 BBL 0Cardamom VAN Feb-13 1064.9 1079.7 1062.5 1073.6 KGS 117000Cardamom VAN Mar-13 1098.9 1115 1098.9 1111.3 KGS 20000Copper Feb-13 444 444.15 442.9 443.9 KGS 9408000Copper Apr-13 448 448.3 446.9 448 KGS 1005000Copper Jun-13 451.05 451.7 450.65 451.4 KGS 31000Copper Mini MUM Feb-13 443.1 445 442.85 443.9 KGS 2313000Copper Mini MUM Apr-13 447.1 448.15 446.25 447.95 KGS 251000Copper Mini MUM Jun-13 452.4 452.4 449.15 450.95 KGS 4000Cotton(29mm) RJKT Feb-13 16840 16910 16730 16890 BALES 16000Cotton(29mm) RJKT Mar-13 17100 17160 17020 17150 BALES 7000Cotton(29mm) RJKT Apr-13 17290 17400 17290 17360 BALES 1000Cotton(29mm) RJKT May-13 17630 17630 17630 17630 BALES 0Crude Oil Feb-13 5070 5079 5064 5076 BBL 252000Crude Oil Mar-13 5118 5127 5114 5123 BBL 10000Crude Oil Apr-13 5168 5168 5158 5163 BBL 2000Crude Oil May-13 5190 5205 5187 5198 BBL 1000Crude Oil Jun-13 5227 5236 5227 5230 BBL 0CrudePalmOil Feb-13 444.9 448 444.9 446 KGS 20240000CrudePalmOil Mar-13 454.7 456.5 453.2 453.9 KGS 4810000CrudePalmOil Apr-13 462 463 460 460.6 KGS 610000CrudePalmOil May-13 462.1 468.4 462.1 467.5 KGS 190000Gold Apr-13 31315 31414 31303 31385 GRMS 607000Gold Jun-13 31740 31783 31723 31760 GRMS 49000Gold Aug-13 32067 32131 32067 32098 GRMS 7000Gold Guinea Feb-13 24937 24989 24889 24957 GRMS 11000Gold Guinea Mar-13 25090 25225 25077 25221 GRMS 1000Gold M Mar-13 31100 31213 31078 31177 GRMS 413000Gold Petal DEL Feb-13 3190 3190 3121 3168 GRMS 0Gold Petal DEL Mar-13 3130 3185 3130 3154 GRMS 0Gold Petal MUM Feb-13 3108 3121 3106 3119 GRMS 7000Gold Petal MUM Mar-13 3135 3151 3135 3145 GRMS 1000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 123: MCX Commodity Analysis

Kapas Apr-13 987.5 996 986 994.8 KGS 3212000Kapas Mar-13 976 982.3 972.6 981.5 KGS 1240000Kapas Khali Feb-13 1418.5 1423 1413 1419.5 KGS 3290000Kapas Khali Mar-13 1454 1459 1450 1455.5 KGS 2910000Kapas Khali Apr-13 1495 1495 1481 1488.5 KGS 490000Lead Mini MUM Feb-13 127.3 127.8 127.3 127.65 KGS 777000Lead Mini MUM Mar-13 127.6 127.6 127.25 127.45 KGS 35000Lead Mini MUM Apr-13 127.15 127.45 127.15 127.25 KGS 9000Lead MUM Feb-13 127.5 127.9 127.4 127.75 KGS 1660000Lead MUM Mar-13 127.55 127.65 127.45 127.55 KGS 175000Lead MUM Apr-13 127.75 127.75 127.5 127.6 KGS 20000Mentha Oil Feb-13 1443.7 1471.8 1441.2 1467.2 KGS 223000Mentha Oil Apr-13 1445 1467 1438.8 1460.9 KGS 24000Mentha Oil Mar-13 1451 1469.5 1448.1 1464.4 KGS 24000Mild Steel I Feb-13 32650 33090 32650 33040 MT 3000Mild Steel I Mar-13 33200 33490 33200 33400 MT 1000Natural Gas Feb-13 186.4 188.1 186.3 187.2 mmBtu 2350000Natural Gas Mar-13 190.4 191.4 189.6 190.4 mmBtu 179000Nickel Feb-13 953.3 956 952.9 955.3 KGS 69000Nickel Mar-13 960.8 962.4 960 961.2 KGS 3000Nickel Apr-13 966.3 968 966.1 967 KGS 2000Nickel Mini MUM Feb-13 954 955.9 951.5 955.1 KGS 28000Nickel Mini MUM Apr-13 961.4 967.8 961.4 965.4 KGS 2000Nickel Mini MUM Mar-13 962.5 962.5 959.5 960.8 KGS 1000Potato AGRA Mar-13 765.2 769.6 760 763.3 KGS 7380000Potato AGRA May-13 719.2 727.9 719.2 720.4 KGS 2130000Potato AGRA Apr-13 722.9 727 719.9 720.9 KGS 1110000Ref SOY Oil Feb-13 717.55 717.55 717.55 717.55 KGS 0Ref SOY Oil Mar-13 721 721 721 721 KGS 0Silver Mar-13 57851 57973 57755 57918 KGS 216000Silver May-13 59250 59320 59097 59261 KGS 11000Silver Jul-13 60448 60603 60448 60530 KGS 0Silver 1000 DEL Feb-13 57001 57412 56543 56985 KGS 0Silver 1000 DEL Mar-13 58000 58000 58000 58000 KGS 0Silver M Feb-13 57800 57998 57730 57946 KGS 78000Silver M Apr-13 59014 59370 59010 59315 KGS 4000Silver M Jun-13 60555 60700 60451 60632 KGS 0Silver Micro AHM Feb-13 57840 58000 57715 57950 KGS 24000Silver Micro AHM Apr-13 59190 59358 59091 59294 KGS 2000Silver Micro AHM Jun-13 60210 60700 60210 60661 KGS 0Sugar M30 KOL Apr-13 3313 3313 3313 3313 KGS 0Sugar M30 KOL Feb-13 3302 3302 3302 3302 KGS 0Sugar M30 KOL Mar-13 3274 3274 3274 3274 KGS 0Sugar M30 KOL May-13 3327 3327 3327 3327 KGS 0Zinc Mini BHIW Feb-13 113.4 113.85 113.4 113.8 KGS 291000

Page 124: MCX Commodity Analysis

Zinc Mini BHIW Mar-13 114 114.2 113.9 114.05 KGS 29000Zinc Mini BHIW Apr-13 113.65 114.5 113.65 114.35 KGS 12000Zinc Mum Feb-13 113.45 113.9 113.45 113.85 KGS 420000Zinc Mum Mar-13 114 114.2 114 114.15 KGS 20000Zinc Mum Apr-13 113.8 113.8 113.8 113.8 KGS 0

Commodity Prices As On 07/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 498.25 498.25 498.25 498.25 KGS 0Almond DEL Feb-13 503.5 503.5 503.5 503.5 KGS 0Aluminium Feb-13 113.95 114.3 112.6 114.25 KGS 6810000Aluminium Mar-13 114.4 114.85 113.35 114.5 KGS 585000Aluminium Apr-13 115 115 114.05 114.25 KGS 150000Aluminium Mini BHIW Feb-13 113.8 114.3 112.6 114.2 KGS 1026000Aluminium Mini BHIW Mar-13 114.3 114.75 113.35 114.5 KGS 64000Aluminium Mini BHIW Apr-13 115.35 115.35 114 114.65 KGS 14000Brent Crude Mar-13 6078 6078 6078 6078 BBL 0Cardamom VAN Feb-13 1032.1 1053 1011 1049.3 KGS 413000Cardamom VAN Mar-13 1063 1092 1048 1088.4 KGS 36000Copper Feb-13 450.8 452.8 448.3 451 KGS 79933000Copper Apr-13 454 455.3 452.1 454.95 KGS 3612000Copper Jun-13 458.1 459 456.3 458.65 KGS 111000Copper Mini MUM Feb-13 451.5 451.5 448.35 450.95 KGS 11411000Copper Mini MUM Apr-13 454.65 455.9 452.4 454.85 KGS 607000Copper Mini MUM Jun-13 457.6 458.2 455.75 458 KGS 15000Cotton(29mm) RJKT Feb-13 16500 16640 16500 16630 BALES 13000Cotton(29mm) RJKT Mar-13 16830 16920 16760 16900 BALES 3000Cotton(29mm) RJKT Apr-13 17100 17140 17040 17090 BALES 1000Cotton(29mm) RJKT May-13 17150 17150 17150 17150 BALES 0Crude Oil Feb-13 5159 5198 5151 5193 BBL 1326000Crude Oil Mar-13 5201 5238 5193 5234 BBL 59000Crude Oil Apr-13 5233 5272 5228 5267 BBL 9000Crude Oil May-13 5283 5320 5238 5310 BBL 5000Crude Oil Jun-13 5286 5333 5286 5321 BBL 3000CrudePalmOil Feb-13 451.4 451.9 446.6 448.2 KGS 34650000CrudePalmOil Mar-13 461.2 466 455.5 456.7 KGS 9640000CrudePalmOil Apr-13 466.7 469.3 462 463.3 KGS 740000CrudePalmOil May-13 471 472 467.4 470 KGS 190000Gold Apr-13 31652 31652 31412 31436 GRMS 2141000Gold Jun-13 31967 32029 31851 31892 GRMS 94000Gold Aug-13 32325 32379 32200 32309 GRMS 8000Gold Guinea Feb-13 24990 25072 24940 24954 GRMS 37000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 125: MCX Commodity Analysis

Gold Guinea Mar-13 25230 25322 25230 25245 GRMS 2000Gold M Mar-13 31210 31339 31149 31163 GRMS 579000Gold M Apr-13 31500 31750 31440 31456 GRMS 40000Gold Petal DEL Feb-13 3160 3162 3153 3158 GRMS 0Gold Petal DEL Mar-13 3177 3177 3177 3177 GRMS 0Gold Petal MUM Feb-13 3120 3129 3110 3113 GRMS 69000Gold Petal MUM Mar-13 3151 3158 3143 3144 GRMS 2000Kapas Apr-13 945 950 939 947.7 KGS 3784000Kapas Mar-13 929.9 932.7 921.3 930.2 KGS 1604000Kapas Khali Feb-13 1378 1382 1365 1376 KGS 7950000Kapas Khali Mar-13 1413 1416 1397 1407 KGS 5240000Kapas Khali Apr-13 1455 1458 1435.5 1443.5 KGS 140000Lead Mini MUM Feb-13 129.4 129.8 126.85 127.7 KGS 7612000Lead Mini MUM Mar-13 129.7 129.7 127.1 127.8 KGS 497000Lead Mini MUM Apr-13 129.15 129.55 127.3 127.75 KGS 46000Lead MUM Feb-13 129.55 129.75 126.85 127.75 KGS 25575000Lead MUM Mar-13 129.5 129.75 127.15 128.05 KGS 1725000Lead MUM Apr-13 129 129 127.4 128 KGS 245000Mentha Oil Feb-13 1405 1457.7 1405 1438.5 KGS 570000Mentha Oil Mar-13 1409 1460 1407.5 1439.7 KGS 75000Mentha Oil Apr-13 1415 1453.8 1412.1 1440.1 KGS 13000Mild Steel I Feb-13 32790 32990 32740 32970 MT 3000Mild Steel I Mar-13 33260 33460 33140 33390 MT 1000Natural Gas Feb-13 183.6 187.9 181.9 182.6 mmBtu 14040000Natural Gas Mar-13 186.7 190.6 185 185.6 mmBtu 1036000Nickel Feb-13 970.7 971.3 958 963.2 KGS 390000Nickel Mar-13 975 975.1 965 967.2 KGS 17000Nickel Apr-13 975.2 976 971.6 972.4 KGS 4000Nickel Mini MUM Feb-13 970.2 971.2 958.5 963.8 KGS 175000Nickel Mini MUM Mar-13 973.5 976 966 967.4 KGS 4000Nickel Mini MUM Apr-13 978.5 984.8 972 975.7 KGS 2000Potato AGRA Mar-13 744 752.7 744 748 KGS 12180000Potato AGRA May-13 695 704.9 692 696.3 KGS 9870000Potato AGRA Apr-13 698 706.5 697.1 705.6 KGS 6270000Ref SOY Oil Feb-13 717.55 717.55 717.55 717.55 KGS 0Ref SOY Oil Mar-13 721 721 721 721 KGS 0Silver Mar-13 58200 58424 57768 57983 KGS 2029000Silver May-13 59841 59841 59100 59296 KGS 67000Silver Jul-13 60980 60992 60531 60802 KGS 1000Silver 1000 DEL Feb-13 58000 58900 57500 57952 KGS 0Silver 1000 DEL Mar-13 58852 58852 58852 58852 KGS 0Silver M Feb-13 58058 58451 57801 58006 KGS 561000Silver M Apr-13 59551 59758 59121 59324 KGS 22000Silver M Jun-13 61000 61050 60470 60642 KGS 1000Silver Micro AHM Feb-13 58090 58440 57812 58007 KGS 158000

Page 126: MCX Commodity Analysis

Silver Micro AHM Apr-13 59390 59777 59126 59336 KGS 10000Silver Micro AHM Jun-13 60750 61027 60500 60626 KGS 1000Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0Sugar M30 KOL Feb-13 3203 3203 3203 3203 KGS 0Sugar M30 KOL Mar-13 3274 3274 3274 3274 KGS 0Sugar M30 KOL May-13 3327 3327 3327 3327 KGS 0Zinc Mini BHIW Feb-13 113.2 113.25 111.7 112.25 KGS 2426000Zinc Mini BHIW Mar-13 114 114 112.45 112.95 KGS 126000Zinc Mini BHIW Apr-13 114.85 114.85 113.05 113.45 KGS 22000Zinc Mum Feb-13 113.2 113.35 111.7 112.2 KGS 6395000Zinc Mum Mar-13 113.75 113.75 112.45 112.9 KGS 305000Zinc Mum Apr-13 113.6 113.6 113.05 113.45 KGS 25000

Commodity Prices As On 14/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 513.25 513.25 513.25 513.25 KGS 0Almond DEL Feb-13 503.5 503.5 503.5 503.5 KGS 0Aluminium Feb-13 115.5 115.55 112.05 112.15 KGS 13160000Aluminium Mar-13 116 116.05 112.85 112.95 KGS 545000Aluminium Apr-13 116.65 116.65 113.65 114.1 KGS 185000Aluminium Mini BHIW Feb-13 115.4 115.55 112 112.15 KGS 2631000Aluminium Mini BHIW Mar-13 116.2 116.2 112.85 112.95 KGS 156000Aluminium Mini BHIW Apr-13 116.5 116.5 113.6 114.2 KGS 35000Brent Crude Mar-13 6149 6149 6149 6149 BBL 0Cardamom VAN Feb-13 1038 1040 1026 1031.6 KGS 329000Cardamom VAN Mar-13 1070 1072 1062.5 1067.8 KGS 39000Copper Feb-13 445.95 447.8 440.3 440.5 KGS 85223000Copper Apr-13 451 452.35 445 445.25 KGS 6272000Copper Jun-13 456.05 456.4 449.65 449.95 KGS 153000Copper Mini MUM Feb-13 445.9 447.7 440.3 440.55 KGS 12680000Copper Mini MUM Apr-13 450.75 452.1 445 445.3 KGS 846000Copper Mini MUM Jun-13 455.3 456.25 449.9 450.4 KGS 33000Cotton(29mm) RJKT Feb-13 16570 16620 16500 16510 BALES 11000Cotton(29mm) RJKT Mar-13 16960 16960 16800 16810 BALES 4000Cotton(29mm) RJKT Apr-13 17430 17430 17100 17130 BALES 1000Cotton(29mm) RJKT May-13 17370 17410 17370 17390 BALES 0Crude Oil Feb-13 5179 5209 5122 5146 BBL 2027000Crude Oil Mar-13 5231 5246 5167 5191 BBL 109000Crude Oil Apr-13 5278 5280 5205 5229 BBL 10000Crude Oil Jun-13 5338 5338 5270 5282 BBL 6000Crude Oil May-13 5290 5290 5240 5264 BBL 1000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 127: MCX Commodity Analysis

CrudePalmOil Feb-13 441.5 442.6 434.2 435.9 KGS 48580000CrudePalmOil Mar-13 449.9 451.8 443.5 445 KGS 12440000CrudePalmOil Apr-13 459 459.5 452 453.6 KGS 810000CrudePalmOil May-13 464 465 458 462.1 KGS 610000Gold Apr-13 31484 31507 31392 31407 GRMS 2088000Gold Jun-13 31923 31925 31801 31819 GRMS 126000Gold Aug-13 32279 32280 32160 32202 GRMS 16000Gold Guinea Feb-13 24934 24950 24855 24870 GRMS 25000Gold Guinea Mar-13 25220 25220 25157 25164 GRMS 2000Gold M Mar-13 31194 31232 31090 31124 GRMS 536000Gold M Apr-13 31510 31549 31420 31432 GRMS 72000Gold Petal DEL Feb-13 3141 3141 3136 3139 GRMS 0Gold Petal DEL Mar-13 3169 3193 3169 3181 GRMS 0Gold Petal MUM Feb-13 3117 3123 3107 3109 GRMS 26000Gold Petal MUM Mar-13 3151 3151 3140 3145 GRMS 1000Kapas Apr-13 931 931.5 921 923 KGS 3276000Kapas Mar-13 908.5 911 900.1 902.2 KGS 1432000Kapas Khali Feb-13 1379 1380 1366 1369 KGS 3560000Kapas Khali Mar-13 1410 1410 1400 1401.5 KGS 1240000Kapas Khali Apr-13 1445 1445 1437 1441 KGS 60000Lead Mini MUM Feb-13 127.25 127.35 125.45 125.65 KGS 3774000Lead Mini MUM Mar-13 127.45 127.6 125.8 126 KGS 284000Lead Mini MUM Apr-13 127.3 127.5 126 126.35 KGS 32000Lead MUM Feb-13 127 127.35 125.5 125.7 KGS 13340000Lead MUM Mar-13 127.55 127.75 125.95 126.1 KGS 1095000Lead MUM Apr-13 127 127 126.3 126.55 KGS 210000Mentha Oil Feb-13 1411 1414.5 1395.6 1401.5 KGS 340000Mentha Oil Mar-13 1415.3 1422.1 1404.8 1411.2 KGS 98000Mentha Oil Apr-13 1410.5 1420.5 1407 1412.5 KGS 10000Mild Steel I Feb-13 32950 32950 32600 32760 MT 3000Mild Steel I Apr-13 33800 34400 33800 33930 MT 1000Mild Steel I Mar-13 33470 33530 33260 33370 MT 1000Natural Gas Feb-13 184.5 187.5 183.6 186.9 mmBtu 13790000Natural Gas Mar-13 187.4 190.1 186.4 189.5 mmBtu 1569000Nickel Feb-13 970.6 973.5 950 951.2 KGS 882000Nickel Mar-13 976.4 977 956.8 957.7 KGS 46000Nickel Apr-13 982 982 965 965.7 KGS 5000Nickel Mini MUM Feb-13 970 971.4 950.4 951.2 KGS 291000Nickel Mini MUM Mar-13 975 975 956.1 959.8 KGS 16000Nickel Mini MUM Apr-13 981 981 965 967.1 KGS 4000Potato AGRA Mar-13 824.4 860.4 821 859.7 KGS 40290000Potato AGRA Apr-13 830.5 861.5 828.6 861.1 KGS 18840000Potato AGRA May-13 846 876.4 843 876.4 KGS 16110000Ref SOY Oil Feb-13 717.55 717.55 717.55 717.55 KGS 0Ref SOY Oil Mar-13 721 721 721 721 KGS 0

Page 128: MCX Commodity Analysis

Silver Mar-13 58300 58964 58300 58743 KGS 1665000Silver May-13 59800 60299 59685 60113 KGS 71000Silver Jul-13 61102 61585 60922 61376 KGS 1000Silver 1000 DEL Feb-13 58259 58321 57801 58078 KGS 0Silver 1000 DEL Mar-13 58501 59498 58406 58955 KGS 0Silver M Feb-13 58275 58977 58275 58754 KGS 472000Silver M Apr-13 59625 60318 59625 60093 KGS 19000Silver M Jun-13 61000 61510 60950 61407 KGS 1000Silver Micro AHM Feb-13 58263 58970 58263 58759 KGS 136000Silver Micro AHM Apr-13 59690 60286 59690 60123 KGS 8000Silver Micro AHM Jun-13 60950 61520 60950 61351 KGS 1000Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0Sugar M30 KOL Feb-13 3203 3203 3203 3203 KGS 0Sugar M30 KOL Mar-13 3274 3274 3274 3274 KGS 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0Zinc Mini BHIW Feb-13 111.3 111.5 109.5 109.55 KGS 2806000Zinc Mini BHIW Mar-13 112.3 112.3 110.4 110.5 KGS 170000Zinc Mini BHIW Apr-13 112.4 112.65 110.75 111.4 KGS 24000Zinc Mum Feb-13 111.55 111.6 109.5 109.55 KGS 6165000Zinc Mum Mar-13 112.15 112.15 110.35 110.35 KGS 455000Zinc Mum Apr-13 112.1 112.3 111 111.85 KGS 45000

Commodity Prices As On 21/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 513.25 513.25 513.25 513.25 KGS 0Almond DEL Feb-13 518.5 518.5 518.5 518.5 KGS 0Aluminium Feb-13 110.2 110.45 109.3 109.45 KGS 8050000Aluminium Mar-13 111.15 111.25 110.15 110.35 KGS 490000Aluminium Apr-13 111.75 112.15 111.05 111.65 KGS 50000Aluminium Mini BHIW Feb-13 110.4 110.45 109.3 109.45 KGS 1745000Aluminium Mini BHIW Mar-13 111 111.2 110.2 110.3 KGS 88000Aluminium Mini BHIW Apr-13 112.35 112.95 111.2 111.35 KGS 29000Brent Crude Mar-13 6007 6018 5988 6009 BBL 3000Brent Crude Apr-13 6044 6044 6044 6044 BBL 0Cardamom VAN Feb-13 1038.5 1064.8 1035.5 1061.4 KGS 878000Cardamom VAN Mar-13 1074.6 1106.5 1074.6 1101.9 KGS 141000Cardamom VAN Apr-13 1119.9 1153.8 1117.9 1149.6 KGS 12000Cardamom VAN May-13 1149 1189.4 1149 1186.4 KGS 11000Copper Feb-13 438.5 439 436.1 436.3 KGS 47204000Copper Apr-13 443.5 444.05 441.5 441.65 KGS 3378000Copper Jun-13 448.1 448.75 446.5 446.65 KGS 53000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 129: MCX Commodity Analysis

Copper Mini MUM Feb-13 438.6 439 436.15 436.3 KGS 7849000Copper Mini MUM Apr-13 443.5 444 441.6 441.7 KGS 692000Copper Mini MUM Jun-13 448.2 448.95 446.5 447.25 KGS 9000Cotton(29mm) RJKT Feb-13 16650 16680 16550 16560 BALES 17000Cotton(29mm) RJKT Mar-13 16800 16950 16800 16830 BALES 8000Cotton(29mm) RJKT Apr-13 16990 17350 16990 17120 BALES 1000Cotton(29mm) RJKT May-13 17400 17400 17350 17380 BALES 0Crude Oil Feb-13 5161 5175 5144 5157 BBL 8874000Crude Oil Mar-13 5206 5216 5187 5199 BBL 704000Crude Oil Apr-13 5237 5252 5225 5237 BBL 15000Crude Oil May-13 5284 5286 5261 5269 BBL 4000Crude Oil Jun-13 5298 5311 5287 5293 BBL 3000CrudePalmOil Feb-13 448.5 452.5 448.4 449.7 KGS 25100000CrudePalmOil Mar-13 461 461.3 458.5 459.5 KGS 11520000CrudePalmOil Apr-13 468 468.5 466.1 467.8 KGS 2680000CrudePalmOil May-13 481 481 470.5 474.2 KGS 1680000Gold Apr-13 31306 31499 31275 31351 GRMS 8826000Gold Jun-13 31728 31850 31680 31771 GRMS 206000Gold Aug-13 32124 32214 32066 32135 GRMS 34000Gold Guinea Feb-13 24850 24909 24816 24888 GRMS 43000Gold Guinea Mar-13 25164 25200 25112 25146 GRMS 8000Gold M Mar-13 30965 31140 30965 31093 GRMS 1601000Gold M Apr-13 31301 31488 31290 31370 GRMS 492000Gold Petal DEL Feb-13 3152 3161 3146 3150 GRMS 0Gold Petal DEL Mar-13 3184 3184 3184 3184 GRMS 0Gold Petal MUM Feb-13 3103 3111 3100 3110 GRMS 49000Gold Petal MUM Mar-13 3133 3140 3130 3139 GRMS 24000Kapas Apr-13 925.1 926.8 910.5 912.4 KGS 4552000Kapas Mar-13 906.9 906.9 891 892.1 KGS 1180000Kapas Khali Feb-13 1345 1345 1308.5 1313 KGS 7280000Kapas Khali Mar-13 1378 1378 1340 1344 KGS 3670000Kapas Khali Apr-13 1407 1407 1376.5 1389.5 KGS 90000Lead Mini MUM Feb-13 124.05 124.2 123.5 123.55 KGS 4144000Lead Mini MUM Mar-13 124.05 124.5 123.8 123.9 KGS 219000Lead Mini MUM Apr-13 124 124.55 124 124.05 KGS 30000Lead MUM Feb-13 124 124.2 123.5 123.6 KGS 10235000Lead MUM Mar-13 124.25 124.5 123.9 124 KGS 680000Lead MUM Apr-13 124.5 124.5 124.05 124.25 KGS 25000Mentha Oil Feb-13 1344.9 1346.3 1301 1314.1 KGS 958000Mentha Oil Mar-13 1351 1357.1 1311 1323.9 KGS 108000Mentha Oil Apr-13 1351 1353 1309.4 1320.2 KGS 56000Mild Steel I Feb-13 32300 32300 31870 31940 MT 2000Mild Steel I Mar-13 33090 33090 32600 32660 MT 1000Mild Steel I Apr-13 33630 33740 33300 33340 MT 1000Natural Gas Feb-13 193.4 196.6 193.4 195.7 mmBtu 16334000

Page 130: MCX Commodity Analysis

Natural Gas Mar-13 195.5 199 195.5 198 mmBtu 2076000Nickel Feb-13 951.1 953.3 939 940.5 KGS 1169000Nickel Mar-13 957.3 960 947 948.5 KGS 51000Nickel Apr-13 962.3 964.8 953.8 957.6 KGS 4000Nickel Mini MUM Feb-13 951 953.3 939.6 940.8 KGS 363000Nickel Mini MUM Mar-13 959.8 959.8 946 948 KGS 12000Nickel Mini MUM Apr-13 963 963.1 955 956.1 KGS 4000Potato AGRA Mar-13 835 835 808 813.4 KGS 22530000Potato AGRA Apr-13 822 826.4 799 804.3 KGS 14460000Potato AGRA May-13 827.8 830 803.3 806.9 KGS 12810000Ref SOY Oil Apr-13 732.1 732.1 732.1 732.1 KGS 0Ref SOY Oil Feb-13 739.1 739.1 739.1 739.1 KGS 0Ref SOY Oil Mar-13 742.65 742.65 742.65 742.65 KGS 0Silver Mar-13 59460 59649 59322 59432 KGS 896000Silver May-13 60798 60987 60664 60774 KGS 36000Silver Jul-13 62100 62232 62025 62153 KGS 0Silver 1000 DEL Feb-13 58990 58990 58990 58990 KGS 0Silver 1000 DEL Mar-13 59696 59698 59211 59463 KGS 0Silver M Feb-13 59460 59665 59336 59448 KGS 249000Silver M Apr-13 60805 60994 60694 60806 KGS 11000Silver M Jun-13 62045 62222 61960 62061 KGS 0Silver Micro AHM Feb-13 59487 59655 59325 59450 KGS 69000Silver Micro AHM Apr-13 60799 60989 60701 60803 KGS 5000Silver Micro AHM Jun-13 62149 62240 62000 62028 KGS 0Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0Sugar M30 KOL Feb-13 3203 3203 3203 3203 KGS 0Sugar M30 KOL Jun-13 3375 3375 3375 3375 KGS 0Sugar M30 KOL Mar-13 3274 3274 3274 3274 KGS 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0Zinc Mini BHIW Feb-13 109.75 110.1 109.3 109.4 KGS 2549000Zinc Mini BHIW Mar-13 110.3 110.8 110.05 110.1 KGS 69000Zinc Mini BHIW Apr-13 110.6 111.1 110.6 110.9 KGS 6000Zinc Mum Feb-13 109.7 110.1 109.25 109.4 KGS 7010000Zinc Mum Mar-13 110.2 110.75 110.05 110.2 KGS 185000Zinc Mum Apr-13 111 111 111 111 KGS 5000

Commodity Prices As On 28/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 513.25 513.25 513.25 513.25 KGS 0Almond DEL Feb-13 518.5 518.5 518.5 518.5 KGS 0Aluminium Feb-13 110 110.8 109.85 110.3 KGS 13535000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 131: MCX Commodity Analysis

Aluminium Mar-13 111 111.4 110.75 110.95 KGS 320000Aluminium Apr-13 111.9 111.9 111.9 111.9 KGS 5000Aluminium Mini BHIW Feb-13 110.3 110.75 109.85 110.3 KGS 3201000Aluminium Mini BHIW Mar-13 111 111.5 110.8 111.15 KGS 86000Aluminium Mini BHIW Apr-13 112 112.55 111.65 112.05 KGS 10000Brent Crude Mar-13 6077 6098 6074 6083 BBL 4000Brent Crude Apr-13 6046 6046 6046 6046 BBL 0Cardamom VAN Feb-13 1069.8 1077 1062.1 1073.4 KGS 461000Cardamom VAN Mar-13 1100 1108 1092.4 1103.4 KGS 107000Cardamom VAN May-13 1204.9 1210.9 1192 1206 KGS 3000Cardamom VAN Apr-13 1149 1180 1149 1156.2 KGS 2000Copper Feb-13 436.35 439.8 436.1 438.4 KGS 69098000Copper Apr-13 441.8 444.8 441.35 443.55 KGS 3984000Copper Jun-13 446.8 449.55 446.3 448.3 KGS 123000Copper Mini MUM Feb-13 436 439.75 436 438.4 KGS 10727000Copper Mini MUM Apr-13 441 444.8 441 443.5 KGS 925000Copper Mini MUM Jun-13 447.4 449 446.3 448.55 KGS 15000Cotton(29mm) RJKT Feb-13 16640 16700 16600 16610 BALES 33000Cotton(29mm) RJKT Mar-13 16990 17000 16910 16930 BALES 25000Cotton(29mm) RJKT Apr-13 17310 17320 17240 17250 BALES 7000Cotton(29mm) RJKT May-13 17570 17570 17500 17520 BALES 1000Crude Oil Feb-13 5190 5235 5175 5213 BBL 19866000Crude Oil Mar-13 5233 5279 5220 5257 BBL 1486000Crude Oil Apr-13 5269 5320 5264 5299 BBL 51000Crude Oil May-13 5301 5349 5301 5325 BBL 7000Crude Oil Jul-13 5374 5406 5360 5373 BBL 5000Crude Oil Jun-13 5342 5379 5342 5363 BBL 1000CrudePalmOil Feb-13 445.7 446.3 441.2 442.9 KGS 45960000CrudePalmOil Mar-13 451 452 447.2 448.8 KGS 31870000CrudePalmOil Apr-13 456 457.3 452.3 453.9 KGS 4330000CrudePalmOil May-13 462 464 457.8 459 KGS 2100000Gold Apr-13 30910 30963 30830 30882 GRMS 7874000Gold Jun-13 31315 31369 31246 31305 GRMS 230000Gold Aug-13 31714 31739 31646 31678 GRMS 15000Gold Guinea Feb-13 24630 24640 24510 24525 GRMS 121000Gold Guinea Mar-13 24956 24956 24786 24805 GRMS 17000Gold M Mar-13 30682 30738 30572 30623 GRMS 1579000Gold M Apr-13 30935 30980 30848 30898 GRMS 453000Gold Petal DEL Feb-13 3109 3111 3068 3081 GRMS 0Gold Petal DEL Mar-13 3150 3158 3135 3148 GRMS 0Gold Petal MUM Feb-13 3067 3074 3061 3065 GRMS 74000Gold Petal MUM Mar-13 3100 3105 3093 3097 GRMS 40000Kapas Apr-13 911 916 899 900.9 KGS 3428000Kapas Mar-13 888.1 891 875 876.7 KGS 1260000Kapas Khali Feb-13 1310 1316 1296 1299.5 KGS 7390000

Page 132: MCX Commodity Analysis

Kapas Khali Mar-13 1340 1345.5 1325 1327.5 KGS 5980000Kapas Khali Apr-13 1371.5 1376.5 1357 1361 KGS 220000Lead Mini MUM Feb-13 127.5 128.85 126.8 128.65 KGS 17143000Lead Mini MUM Mar-13 127.5 129 127 128.8 KGS 1552000Lead Mini MUM Apr-13 127.65 128.95 127.1 128.65 KGS 202000Lead MUM Feb-13 127.5 128.9 126.8 128.75 KGS 53225000Lead MUM Mar-13 127.65 129.1 127.15 128.85 KGS 4850000Lead MUM Apr-13 127.7 129 127.35 128.65 KGS 220000Mentha Oil Feb-13 1308.8 1308.9 1269.4 1271.7 KGS 2137000Mentha Oil Mar-13 1320.1 1320.1 1284.3 1284.7 KGS 316000Mentha Oil Apr-13 1311.1 1311.5 1276.5 1278.1 KGS 28000Mild Steel I Feb-13 31720 31850 31640 31680 MT 2000Mild Steel I Mar-13 32410 32580 32370 32400 MT 2000Mild Steel I Apr-13 33100 33190 32960 33020 MT 0Natural Gas Feb-13 187.9 187.9 179 181.5 mmBtu 83576000Natural Gas Mar-13 189.3 189.3 183.8 185 mmBtu 6743000Nickel Feb-13 939 955.2 938.1 954.7 KGS 2938000Nickel Mar-13 946.6 962 945.8 961.2 KGS 93000Nickel Apr-13 955 963.5 955 958.9 KGS 3000Nickel Mini MUM Feb-13 939 955 938 954.6 KGS 732000Nickel Mini MUM Mar-13 946 961.9 944 960.8 KGS 24000Nickel Mini MUM Apr-13 945.8 966.6 945.8 965.1 KGS 7000Potato AGRA Mar-13 820 835 820 831.2 KGS 8490000Potato AGRA May-13 802.6 824.6 802.6 821.9 KGS 5580000Potato AGRA Apr-13 808 823.9 808 822.2 KGS 3270000Ref SOY Oil Apr-13 754.05 754.05 754.05 754.05 KGS 0Ref SOY Oil Feb-13 739.1 739.1 739.1 739.1 KGS 0Ref SOY Oil Mar-13 742.65 742.65 742.65 742.65 KGS 0Silver Mar-13 58151 58454 57677 57762 KGS 1876000Silver May-13 59546 59840 59081 59159 KGS 101000Silver Jul-13 60989 61136 60480 60698 KGS 2000Silver 1000 DEL Feb-13 57502 57899 57000 57329 KGS 0Silver 1000 DEL Mar-13 59145 59145 59145 59145 KGS 0Silver M Feb-13 58450 58490 57710 57789 KGS 525000Silver M Apr-13 59533 59898 59130 59198 KGS 34000Silver M Jun-13 60971 61199 60424 60539 KGS 2000Silver Micro AHM Feb-13 58330 58473 57711 57787 KGS 144000Silver Micro AHM Apr-13 59650 59898 59125 59192 KGS 14000Silver Micro AHM Jun-13 61050 61190 60480 60551 KGS 1000Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0Sugar M30 KOL Feb-13 3203 3203 3203 3203 KGS 0Sugar M30 KOL Jun-13 3274 3274 3274 3274 KGS 0Sugar M30 KOL Mar-13 3274 3274 3274 3274 KGS 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0Zinc Mini BHIW Feb-13 111.8 112.95 111.5 112.55 KGS 9428000

Page 133: MCX Commodity Analysis

Zinc Mini BHIW Mar-13 112.35 113.5 112.05 113.2 KGS 352000Zinc Mini BHIW Apr-13 112.65 114 112.6 113.75 KGS 39000Zinc Mum Feb-13 111.75 113 111.5 112.6 KGS 29030000Zinc Mum Mar-13 112.3 113.5 112.2 113.25 KGS 940000Zinc Mum Apr-13 112.9 114 112.9 113.8 KGS 70000

Page 134: MCX Commodity Analysis

Commodity Prices As On 02/01/2013 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 498.25 498.25 498.25 498.250 Almond DEL Feb-13 488.75 488.75 488.75 488.75

284.08 Aluminium Feb-13 113.85 117.15 113.75 11722.84 Aluminium Mar-13 114.5 117.45 114.4 117.117.22 Aluminium Apr-13 115.1 118 115 117.3594.32 Aluminium Mini BHIW Feb-13 113.5 117.15 113.4 117

4.56 Aluminium Mini BHIW Mar-13 114.5 117.5 114.35 117.32.28 Aluminium Mini BHIW Apr-13 115 117.5 114.9 117.35

30.61 Brent Crude Feb-13 6076 6077 6035 60580 Brent Crude Mar-13 6078 6078 6078 6078

1257.94 Cardamom VAN Feb-13 1082.9 1083.7 1055.3 1063.7219.65 Cardamom VAN Mar-13 1119 1121.9 1095.2 1102.9

41721.98 Copper Feb-13 444.15 452.4 444.15 450.154497.32 Copper Apr-13 448.85 456.1 448.8 453.95

139.85 Copper Jun-13 452.55 459.9 452.55 457.6510256.43 Copper Mini MUM Feb-13 444.1 452.35 443.6 450.15

1122.06 Copper Mini MUM Apr-13 448.4 456 448.4 45415.78 Copper Mini MUM Jun-13 451.65 458.5 450.9 457.45

2742.7 Cotton(29mm) RJKT Feb-13 16880 16930 16740 167801136.9 Cotton(29mm) RJKT Mar-13 17150 17150 17020 17030

91.03 Cotton(29mm) RJKT Apr-13 17350 17350 17270 172804.41 Cotton(29mm) RJKT May-13 17630 17630 17630 17630

12777.12 Crude Oil Feb-13 5084 5141 5080 5095527.37 Crude Oil Mar-13 5131 5186 5125 5140

77.44 Crude Oil Apr-13 5189 5225 5163 517567.55 Crude Oil Jun-13 5257 5285 5224 524215.69 Crude Oil May-13 5229 5252 5202 5225

9043.78 CrudePalmOil Feb-13 449.7 451.8 445.4 450.82190.14 CrudePalmOil Mar-13 455.5 460.8 453.9 459.7

281.61 CrudePalmOil Apr-13 463.6 467.8 461 467.388.74 CrudePalmOil May-13 469 474.3 469 473.7

19041.57 Gold Apr-13 31300 31706 31279 316121555.95 Gold Jun-13 31677 32090 31668 32015

224.68 Gold Aug-13 32050 32468 32050 32414332.41 Gold Guinea Feb-13 24933 25174 24891 25119

41.55 Gold Guinea Mar-13 25161 25400 25152 2537712856.18 Gold M Mar-13 31156 31425 31081 31353

6.1 Gold Petal DEL Feb-13 3135 3170 3135 31570.41 Gold Petal DEL Mar-13 3162 3187 3162 3179

230.57 Gold Petal MUM Feb-13 3120 3143 3110 313520.63 Gold Petal MUM Mar-13 3144 3172 3143 3165

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 135: MCX Commodity Analysis

1593.01 Kapas Apr-13 997.7 999 972 975.2606.98 Kapas Mar-13 983 983.7 955.1 961.6467.18 Kapas Khali Feb-13 1419 1419 1396.5 1401423.34 Kapas Khali Mar-13 1456 1456 1430.5 1435

72.95 Kapas Khali Apr-13 1490 1490 1467 1469990.39 Lead Mini MUM Feb-13 127.85 131.9 127.75 131.35

44.58 Lead Mini MUM Mar-13 126.6 131.95 126.6 131.311.45 Lead Mini MUM Apr-13 128 131.5 128 131

2117.91 Lead MUM Feb-13 128.1 131.95 127.85 131.5223.19 Lead MUM Mar-13 127.95 132 127.95 131.7

25.52 Lead MUM Apr-13 128.35 131.55 128 129.353249.72 Mentha Oil Feb-13 1467 1467 1439.1 1447.5

344.96 Mentha Oil Mar-13 1461.7 1467.1 1443 1448.5351.19 Mentha Oil Apr-13 1462 1462 1436 1449.6876.43 Mild Steel I Feb-13 32960 33050 32540 32720466.69 Mild Steel I Mar-13 33400 33410 33000 33130

4403.55 Natural Gas Feb-13 186.2 186.2 175.8 176.9341.02 Natural Gas Mar-13 187.6 188.6 179 180.3653.61 Nickel Feb-13 956.3 970.4 956.3 969.4

24.03 Nickel Mar-13 966.5 976.1 966 974.916.92 Nickel Apr-13 972.3 981.7 972.3 977.8

264.29 Nickel Mini MUM Feb-13 955 970 955 969.114.48 Nickel Mini MUM Mar-13 963.8 978 963.8 972.410.57 Nickel Mini MUM Apr-13 970.1 981 969 977.9

563.58 Potato AGRA Mar-13 763.9 768.8 758.1 767.7153.71 Potato AGRA May-13 721.9 726.5 717.7 725.2

80.12 Potato AGRA Apr-13 722.4 726.5 718.1 724.80 Ref SOY Oil Feb-13 717.55 717.55 717.55 717.550 Ref SOY Oil Mar-13 721 721 721 721

125279.7 Silver Mar-13 58016 59580 57896 589386307 Silver May-13 59324 60928 59288 60289

108.95 Silver Jul-13 60786 62164 60786 617961.71 Silver 1000 DEL Feb-13 57695 59175 57500 58698

0 Silver 1000 DEL Mar-13 58000 58000 58000 5800045157.5 Silver M Feb-13 58000 59581 57903 589602284.22 Silver M Apr-13 59500 60930 59233 60325

133.34 Silver M Jun-13 60800 62350 60768 6163714178.28 Silver Micro AHM Feb-13 58000 59572 57936 58962

996.57 Silver Micro AHM Apr-13 59369 60934 59275 60315148.5 Silver Micro AHM Jun-13 60846 62200 60611 61606

0 Sugar M30 KOL Apr-13 3313 3313 3313 33130 Sugar M30 KOL Feb-13 3302 3302 3302 33020 Sugar M30 KOL Mar-13 3274 3274 3274 32740 Sugar M30 KOL May-13 3327 3327 3327 3327

330.68 Zinc Mini BHIW Feb-13 113.85 116.6 113.85 115.8

Page 136: MCX Commodity Analysis

33.07 Zinc Mini BHIW Mar-13 114.5 116.9 114.5 116.213.71 Zinc Mini BHIW Apr-13 114.75 117.1 114.75 116.65

477.24 Zinc Mum Feb-13 114 116.55 114 115.822.83 Zinc Mum Mar-13 114.55 117 114.55 116.7

0 Zinc Mum Apr-13 115 117 115 116.5

Commodity Prices As On 08/01/2013 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 498.25 498.25 498.25 498.250 Almond DEL Feb-13 503.5 503.5 503.5 503.5

7719.58 Aluminium Feb-13 114.35 114.55 113 113.5666.61 Aluminium Mar-13 114.75 115 113.65 114.55171.75 Aluminium Apr-13 115.3 115.4 114.55 115

1163.09 Aluminium Mini BHIW Feb-13 114.4 114.5 113 113.572.89 Aluminium Mini BHIW Mar-13 114.85 115.2 113.6 114.516.06 Aluminium Mini BHIW Apr-13 115.4 115.65 114.15 115

0 Brent Crude Mar-13 6078 6078 6078 60784248.91 Cardamom VAN Feb-13 1048.1 1055.7 1023.4 1027.5

386.82 Cardamom VAN Mar-13 1082.5 1094.9 1065 1067.8359475.8 Copper Feb-13 451.45 452.5 448.3 448.916387.29 Copper Apr-13 455.5 456.4 452.35 453

507.85 Copper Jun-13 459.7 460 456.3 457.2551318.24 Copper Mini MUM Feb-13 451.2 452.65 448.25 448.9

2753.87 Copper Mini MUM Apr-13 455 456.3 452.4 452.9567.43 Copper Mini MUM Jun-13 459 459.35 456 456.5

2138.69 Cotton(29mm) RJKT Feb-13 16650 16760 16640 16690471.76 Cotton(29mm) RJKT Mar-13 16960 17030 16930 16990

85.43 Cotton(29mm) RJKT Apr-13 17220 17250 17170 172200 Cotton(29mm) RJKT May-13 17450 17460 17430 17440

68626.12 Crude Oil Feb-13 5200 5213 5160 51653072.66 Crude Oil Mar-13 5243 5253 5203 5207

467.09 Crude Oil Apr-13 5271 5286 5245 5251280.3 Crude Oil Jun-13 5345 5345 5301 5305

169.93 Crude Oil May-13 5295 5309 5275 529015565 CrudePalmOil Feb-13 447.5 452.7 445.5 450.8

4420.05 CrudePalmOil Mar-13 456 463.5 453.9 461.2343.91 CrudePalmOil Apr-13 463 471.8 460.9 468.9

89.35 CrudePalmOil May-13 471 476.2 468 472.567493.42 Gold Apr-13 31508 31548 31425 31525

3008.42 Gold Jun-13 31920 31960 31850 31936258.48 Gold Aug-13 32270 32273 32220 32246

1144.33 Gold Guinea Feb-13 24965 25010 24950 24997

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 137: MCX Commodity Analysis

63.69 Gold Guinea Mar-13 25224 25281 25202 2527418094.59 Gold M Mar-13 31222 31272 31160 31252

1252.64 Gold M Apr-13 31534 31540 31441 315161.36 Gold Petal DEL Feb-13 3152 3162 3151 3152

0 Gold Petal DEL Mar-13 3177 3177 3177 31772162.84 Gold Petal MUM Feb-13 3114 3121 3111 3120

63.79 Gold Petal MUM Mar-13 3152 3152 3144 31491788.71 Kapas Apr-13 950 953.9 945.2 950.2

744.52 Kapas Mar-13 932.1 936.5 927.5 933.61092.69 Kapas Khali Feb-13 1379 1384 1368.5 1377.5

737.22 Kapas Khali Mar-13 1409 1415 1400 1410.520.22 Kapas Khali Apr-13 1451 1451 1436.5 1444

9733.3 Lead Mini MUM Feb-13 128 128.45 126.3 127.75635.73 Lead Mini MUM Mar-13 128.2 128.55 126.65 127.85

58.85 Lead Mini MUM Apr-13 128.5 128.6 126.6 12832708.71 Lead MUM Feb-13 127.9 128.5 126.35 127.8

2211.73 Lead MUM Mar-13 128.35 128.7 126.6 128313.18 Lead MUM Apr-13 128.4 128.7 127.05 127.85

8171.96 Mentha Oil Feb-13 1439.9 1449.7 1421.6 14301075.65 Mentha Oil Mar-13 1440.1 1452.2 1426.1 1437.1

191.22 Mentha Oil Apr-13 1445.4 1449 1420 1428.3896.96 Mild Steel I Feb-13 33020 33070 32890 33000262.63 Mild Steel I Mar-13 33620 33640 33220 33540

26062.05 Natural Gas Feb-13 183.8 184.4 179.5 179.91951.11 Natural Gas Mar-13 187 187.5 182.7 1833754.26 Nickel Feb-13 967.9 968.7 954.7 963.8

162.47 Nickel Mar-13 973 975 961.5 969.241.38 Nickel Apr-13 976 976 968.1 970.2

1690.23 Nickel Mini MUM Feb-13 966 968.6 955 963.735.89 Nickel Mini MUM Mar-13 962.7 974.8 961 968.320.51 Nickel Mini MUM Apr-13 980 980 970 974.5

912.08 Potato AGRA Mar-13 753 777.9 753 777.9687.39 Potato AGRA May-13 713.4 724.2 713.4 724.2440.23 Potato AGRA Apr-13 715 733.8 715 733.8

0 Ref SOY Oil Feb-13 717.55 717.55 717.55 717.550 Ref SOY Oil Mar-13 721 721 721 721

1179124 Silver Mar-13 58050 58650 58050 5847039936.48 Silver May-13 59470 59995 59400 59793

383.25 Silver Jul-13 60870 61151 60750 6100116.23 Silver 1000 DEL Feb-13 57993 58793 57006 57899

0 Silver 1000 DEL Mar-13 58852 58852 58852 58852325912.2 Silver M Feb-13 58100 58599 58100 58492

13235.4 Silver M Apr-13 59484 59895 59435 59802826.7 Silver M Jun-13 60780 61110 60638 61080

91688.66 Silver Micro AHM Feb-13 57910 58590 57910 58489

Page 138: MCX Commodity Analysis

5695.69 Silver Micro AHM Apr-13 59400 59885 59386 59789638.32 Silver Micro AHM Jun-13 60780 61121 60722 61046

0 Sugar M30 KOL Apr-13 3214 3214 3214 32140 Sugar M30 KOL Feb-13 3203 3203 3203 32030 Sugar M30 KOL Mar-13 3274 3274 3274 32740 Sugar M30 KOL May-13 3327 3327 3327 3327

2723.72 Zinc Mini BHIW Feb-13 112.45 112.8 110.75 111.55142.26 Zinc Mini BHIW Mar-13 113.4 113.4 111.6 112.35

24.99 Zinc Mini BHIW Apr-13 114 114 112.15 112.557178.46 Zinc Mum Feb-13 112.5 112.75 110.65 111.55

344.45 Zinc Mum Mar-13 113.35 113.35 111.45 112.228.36 Zinc Mum Apr-13 114 114 112.4 112.75

Commodity Prices As On 15/01/2013 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 513.25 513.25 513.25 513.250 Almond DEL Feb-13 518.5 518.5 518.5 518.5

14962.07 Aluminium Feb-13 112.15 112.45 110.85 112.25622.03 Aluminium Mar-13 112.6 113.05 111.7 112.85213.13 Aluminium Apr-13 113.5 113.8 112.45 113.15

2992.43 Aluminium Mini BHIW Feb-13 112.25 112.5 110.85 112.3178.02 Aluminium Mini BHIW Mar-13 112.8 113.1 111.85 113

40.29 Aluminium Mini BHIW Apr-13 113.25 113.9 112.5 113.46.15 Brent Crude Mar-13 6149 6149 6149 6149

3392.03 Cardamom VAN Feb-13 1031.6 1053.9 1021.6 1043.4417.4 Cardamom VAN Mar-13 1065 1090.8 1061.3 1082.1

378327.2 Copper Feb-13 440.75 441.8 437.85 441.328098.53 Copper Apr-13 445.15 446.5 442.75 446

692.38 Copper Jun-13 449.95 451.05 447.5 450.856327.17 Copper Mini MUM Feb-13 441.1 441.75 437.8 441.3

3789.63 Copper Mini MUM Apr-13 445.2 446.45 442.7 446.05149.17 Copper Mini MUM Jun-13 449.05 451 447.6 450.5

1871.87 Cotton(29mm) RJKT Feb-13 16540 16590 16510 16560606.34 Cotton(29mm) RJKT Mar-13 16820 16890 16820 16870

98.91 Cotton(29mm) RJKT Apr-13 17150 17190 17150 1718030.43 Cotton(29mm) RJKT May-13 17440 17440 17440 17440

104617 Crude Oil Feb-13 5154 5192 5152 51755675.46 Crude Oil Mar-13 5204 5234 5197 5218

538.78 Crude Oil Apr-13 5236 5273 5236 5253318.16 Crude Oil Jun-13 5300 5331 5300 5324

47.37 Crude Oil May-13 5270 5302 5270 5291

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 139: MCX Commodity Analysis

21334.76 CrudePalmOil Feb-13 439.7 443.5 439 441.35571.44 CrudePalmOil Mar-13 449.5 452.5 448.8 450.6

370.17 CrudePalmOil Apr-13 458 461.1 457.2 459283.07 CrudePalmOil May-13 452 467 452 465.9

65651.58 Gold Apr-13 31424 31561 31408 315524014.79 Gold Jun-13 31825 31955 31825 31953

515.48 Gold Aug-13 32280 32298 32266 32285773.39 Gold Guinea Feb-13 24865 24963 24865 24943

57.68 Gold Guinea Mar-13 25189 25270 25175 2522916700.58 Gold M Mar-13 31130 31244 31121 31231

2274.96 Gold M Apr-13 31442 31574 31433 315580.09 Gold Petal DEL Feb-13 3142 3145 3137 31420.06 Gold Petal DEL Mar-13 3181 3181 3180 3180

804.53 Gold Petal MUM Feb-13 3109 3119 3109 311721.61 Gold Petal MUM Mar-13 3144 3152 3144 3150

1517.43 Kapas Apr-13 925 932.9 922.8 928648.63 Kapas Mar-13 902.8 910.5 902.6 905.4488.99 Kapas Khali Feb-13 1373 1384.5 1372 1373.5174.16 Kapas Khali Mar-13 1405 1415.5 1403.5 1405.5

8.65 Kapas Khali Apr-13 1450 1450 1436.5 1443.54760.46 Lead Mini MUM Feb-13 125.45 125.8 124 125.6

359.49 Lead Mini MUM Mar-13 126 126 124.3 125.7540.52 Lead Mini MUM Apr-13 126.65 126.65 124.55 125.9

16846.58 Lead MUM Feb-13 125.55 125.85 124 125.651384.85 Lead MUM Mar-13 125.9 126.1 124.35 125.95

266.26 Lead MUM Apr-13 125.85 126.4 124.85 125.654774.22 Mentha Oil Feb-13 1387 1389.9 1345.4 1346.11390.42 Mentha Oil Mar-13 1395.2 1399.8 1354.7 1355.2

137.36 Mentha Oil Apr-13 1392.1 1394.6 1356 1356.5989.42 Mild Steel I Feb-13 32720 32750 32610 32700173.54 Mild Steel I Mar-13 33300 33370 33240 33320256.94 Mild Steel I Apr-13 33590 34220 33590 34100

25649.55 Natural Gas Feb-13 186.5 190 183.5 189.62958.87 Natural Gas Mar-13 188.8 192.4 186.5 192.18466.16 Nickel Feb-13 952.1 965.2 944.3 963.9

444.25 Nickel Mar-13 958.5 971 952 97046.01 Nickel Apr-13 966.1 975.8 958.1 975

2795.1 Nickel Mini MUM Feb-13 951 965.1 944.5 963.9154.9 Nickel Mini MUM Mar-13 957.8 971.5 951.4 968.936.93 Nickel Mini MUM Apr-13 963 975.9 958.9 974.1

3431.51 Potato AGRA Mar-13 870 870 825.3 825.31614.1 Potato AGRA May-13 899 902.7 841.3 841.8

1401.94 Potato AGRA Apr-13 879.9 883.9 826.6 826.60 Ref SOY Oil Feb-13 739.1 739.1 739.1 739.10 Ref SOY Oil Mar-13 721 721 721 721

Page 140: MCX Commodity Analysis

976373.5 Silver Mar-13 58853 59580 58765 5945942467.42 Silver May-13 60249 60900 60124 60783

496.54 Silver Jul-13 61345 62061 61345 620114.65 Silver 1000 DEL Feb-13 58511 59000 58040 58513

22.37 Silver 1000 DEL Mar-13 58000 60999 57150 59456276959.7 Silver M Feb-13 58845 59540 58781 5946211283.64 Silver M Apr-13 60250 60850 60126 60788

438.13 Silver M Jun-13 61420 62059 61411 6199379497.56 Silver Micro AHM Feb-13 58700 59526 58700 59462

4978.62 Silver Micro AHM Apr-13 60197 60851 60123 60795479.74 Silver Micro AHM Jun-13 61475 62040 61280 62001

0 Sugar M30 KOL Apr-13 3214 3214 3214 32140 Sugar M30 KOL Feb-13 3203 3203 3203 32030 Sugar M30 KOL Mar-13 3274 3274 3274 32740 Sugar M30 KOL May-13 3227 3227 3227 3227

3097.89 Zinc Mini BHIW Feb-13 109.7 109.7 108.65 109.6189.03 Zinc Mini BHIW Mar-13 110.2 110.5 109.4 110.4

26.85 Zinc Mini BHIW Apr-13 112.4 112.4 110.15 110.456805.53 Zinc Mum Feb-13 109.6 109.7 108.65 109.6

504.96 Zinc Mum Mar-13 110.35 110.4 109.45 110.2550.34 Zinc Mum Apr-13 110.8 111 110.1 110.55

Commodity Prices As On 22/01/2013 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 513.25 513.25 513.25 513.250 Almond DEL Feb-13 518.5 518.5 518.5 518.5

8831.14 Aluminium Feb-13 109.6 110.95 109.3 110.8542.15 Aluminium Mar-13 110.4 111.75 110.25 111.6

55.83 Aluminium Apr-13 111.65 111.65 111.65 111.651915.57 Aluminium Mini BHIW Feb-13 109.35 110.95 109.3 110.8

97.35 Aluminium Mini BHIW Mar-13 110.3 111.6 110.15 111.5532.41 Aluminium Mini BHIW Apr-13 111.15 112.45 111.15 112.15

168.25 Brent Crude Mar-13 6013 6017 5993 60060 Brent Crude Apr-13 6044 6044 6044 6044

9233.35 Cardamom VAN Feb-13 1064.7 1082.7 1048.3 10691546.6 Cardamom VAN Mar-13 1100.9 1121 1068.8 1103.7140.29 Cardamom VAN May-13 1171 1216.7 1171 1205.5128.16 Cardamom VAN Apr-13 1153.5 1172.9 1150 1158.5

206556 Copper Feb-13 436.9 440.5 436.9 440.214954.64 Copper Apr-13 442.95 445.55 442.8 445.3

237.12 Copper Jun-13 447.7 450.2 447.55 449.75

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 141: MCX Commodity Analysis

34346.21 Copper Mini MUM Feb-13 436.7 440.45 436.7 440.23061.69 Copper Mini MUM Apr-13 442.6 445.5 442.45 445.25

41.42 Copper Mini MUM Jun-13 448 449.95 447.7 449.12776.75 Cotton(29mm) RJKT Feb-13 16530 16560 16500 165201412.78 Cotton(29mm) RJKT Mar-13 16800 16840 16760 16780

244.19 Cotton(29mm) RJKT Apr-13 17050 17070 17030 170608.69 Cotton(29mm) RJKT May-13 17300 17310 17280 17300

457933.2 Crude Oil Feb-13 5152 5207 5145 520236630.58 Crude Oil Mar-13 5191 5249 5188 5244

806.75 Crude Oil Apr-13 5230 5286 5230 5282216.24 Crude Oil May-13 5276 5311 5276 5304137.73 Crude Oil Jul-13 5310 5376 5310 5360

11307.86 Crude Oil Jun-13 5300 5340 5298 53295299.35 CrudePalmOil Feb-13 453 453 448.7 450.71252.69 CrudePalmOil Mar-13 461.4 462 457.3 459.3

795.18 CrudePalmOil Apr-13 470 470 465.1 466.4276635.5 CrudePalmOil May-13 475.8 476 471.2 472.4

6539.06 Gold Apr-13 31306 31420 31300 313721092.17 Gold Jun-13 31738 31824 31738 317851325.37 Gold Aug-13 32800 32800 32116 32226

261.77 Gold Guinea Feb-13 24867 24931 24860 2490749734.46 Gold Guinea Mar-13 25174 25197 25131 2516615412.66 Gold M Mar-13 31092 31139 31050 31092

1.32 Gold M Apr-13 31349 31434 31340 313860 Gold Petal DEL Feb-13 3145 3157 3140 3150

1507.05 Gold Petal DEL Mar-13 3173 3189 3160 3176748.77 Gold Petal MUM Feb-13 3108 3112 3105 3107

2087.94 Gold Petal MUM Mar-13 3139 3141 3132 3138529.49 Kapas Apr-13 905.1 909 899 906.6969.49 Kapas Mar-13 893 893 878.2 884.5500.17 Kapas Khali Feb-13 1305 1312 1299.5 1307

12.51 Kapas Khali Mar-13 1340 1342.5 1330 13375131.57 Kapas Khali Apr-13 1376 1377 1364 1372

271.84 Lead Mini MUM Feb-13 123.75 125.55 123.6 125.3537.28 Lead Mini MUM Mar-13 123.9 125.8 123.9 125.5

12674.53 Lead Mini MUM Apr-13 124.8 125.6 124.15 125.5844.23 Lead MUM Feb-13 123.85 125.55 123.65 125.45

31.07 Lead MUM Mar-13 124.1 125.8 124 125.612647.05 Lead MUM Apr-13 124.35 125.55 124.15 125.25

1435.31 Mentha Oil Feb-13 1324 1330.9 1317 1328.4739.98 Mentha Oil Mar-13 1329.4 1338.8 1326.8 1335717.75 Mentha Oil Apr-13 1329.5 1335.4 1324.9 1329.4484.86 Mild Steel I Mar-13 32640 32700 32510 32610283.92 Mild Steel I Feb-13 31920 32000 31720 31890

31869.8 Mild Steel I Apr-13 33270 33340 33160 33250

Page 142: MCX Commodity Analysis

4098.33 Natural Gas Feb-13 195 196.8 189.3 193.111055.32 Natural Gas Mar-13 197.2 198.8 191.9 195.3

485.64 Nickel Feb-13 942.3 945.5 936.8 942.733.58 Nickel Mar-13 950.1 953 944.4 949.6

3428.82 Nickel Apr-13 957 958.5 951.4 954.5114.11 Nickel Mini MUM Feb-13 942.2 945.5 937 942.8

33.57 Nickel Mini MUM Mar-13 948 952.9 943.3 949.81839.64 Nickel Mini MUM Apr-13 960.8 961 952.1 954.51169.38 Potato AGRA Mar-13 806 817.8 802.3 815.11038.62 Potato AGRA May-13 808.3 809 793 802

0 Potato AGRA Apr-13 797 808 792.2 805.30 Ref SOY Oil Apr-13 754.05 754.05 754.05 754.050 Ref SOY Oil Feb-13 739.1 739.1 739.1 739.1

533225.3 Ref SOY Oil Mar-13 742.65 742.65 742.65 742.6521847 Silver Mar-13 59396 59720 59217 59617

167.81 Silver May-13 60654 61056 60550 609560 Silver Jul-13 62045 62301 61911 62213

19.03 Silver 1000 DEL Feb-13 58950 59100 58900 58975148230.7 Silver 1000 DEL Mar-13 59051 59730 59051 59441

6780.98 Silver M Feb-13 59455 59739 59235 59630208.02 Silver M Apr-13 60750 61050 60602 60958

41239.57 Silver M Jun-13 61909 62289 61900 622163143.94 Silver Micro AHM Feb-13 59400 59725 59233 59628

192.51 Silver Micro AHM Apr-13 60750 61050 60601 609540 Silver Micro AHM Jun-13 62010 62280 61852 622020 Sugar M30 KOL Apr-13 3214 3214 3214 32140 Sugar M30 KOL Feb-13 3203 3203 3203 32030 Sugar M30 KOL Jun-13 3274 3274 3274 32740 Sugar M30 KOL Mar-13 3274 3274 3274 3274

2795.17 Sugar M30 KOL May-13 3227 3227 3227 322776.13 Zinc Mini BHIW Feb-13 109.6 110.8 109.4 110.7

6.65 Zinc Mini BHIW Mar-13 110.25 111.4 110.1 111.357689.81 Zinc Mini BHIW Apr-13 110.55 111.95 110.55 111.7

204.24 Zinc Mum Feb-13 109.7 110.8 109.45 110.75.55 Zinc Mum Mar-13 110.2 111.5 110.2 111.35

Zinc Mum Apr-13 111 112 111 111.25

Commodity Prices As On 29/01/2013 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 513.25 513.25 513.25 513.250 Almond DEL Feb-13 518.5 518.5 518.5 518.5

14920.82 Aluminium Feb-13 110 110.4 108.85 109.85

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 143: MCX Commodity Analysis

355.52 Aluminium Mar-13 111 111.05 109.9 110.855.6 Aluminium Apr-13 112 112 110.7 111.25

3528.06 Aluminium Mini BHIW Feb-13 110 110.4 108.9 109.895.57 Aluminium Mini BHIW Mar-13 111.2 111.2 109.95 110.711.21 Aluminium Mini BHIW Apr-13 112 112 111 111.35

218.95 Brent Crude Mar-13 6104 6117 6062 61020 Brent Crude Apr-13 6046 6046 6046 6046

4939.07 Cardamom VAN Feb-13 1073.1 1074.5 1050.6 1053.91178.15 Cardamom VAN Mar-13 1106 1106 1086.5 1089.6

40.83 Cardamom VAN Apr-13 1157 1157 1141.1 1145.126.57 Cardamom VAN May-13 1201 1201 1192.1 1194.2

302520.2 Copper Feb-13 438.3 438.7 435.15 437.9517649.66 Copper Apr-13 443.1 443.75 440.45 443.1

550.93 Copper Jun-13 447.75 448.5 445.4 447.746965.21 Copper Mini MUM Feb-13 438.7 438.7 435.2 437.95

4094.44 Copper Mini MUM Apr-13 443.1 443.95 440.55 443.168.27 Copper Mini MUM Jun-13 447.3 448.75 445.35 447.4

5576.83 Cotton(29mm) RJKT Feb-13 16650 16880 16650 168104289.1 Cotton(29mm) RJKT Mar-13 16990 17180 16970 17130

1158.23 Cotton(29mm) RJKT Apr-13 17330 17500 17290 17460140.16 Cotton(29mm) RJKT May-13 17560 17740 17560 17730

1032997 Crude Oil Feb-13 5216 5248 5192 522877943.07 Crude Oil Mar-13 5260 5290 5235 5272

2710.21 Crude Oil Apr-13 5312 5329 5279 5312356.77 Crude Oil May-13 5343 5360 5315 5350247.69 Crude Oil Jun-13 5371 5388 5345 5379

48.27 Crude Oil Jul-13 5395 5414 5370 539920415.94 CrudePalmOil Feb-13 444 444 440 440.814353.19 CrudePalmOil Mar-13 449.8 450.6 447.1 447.9

1970.68 CrudePalmOil Apr-13 454.5 456.1 453 453.7968.16 CrudePalmOil May-13 460.8 461.9 458.2 459.7

243251.3 Gold Apr-13 30901 30923 30760 307717198.52 Gold Jun-13 31315 31330 31183 31195

475.35 Gold Aug-13 31713 31713 31583 316583722.84 Gold Guinea Feb-13 24567 24570 24450 24458

526.24 Gold Guinea Mar-13 24846 24853 24710 2472848390.59 Gold M Mar-13 30674 30699 30546 3055214000.96 Gold M Apr-13 30934 30939 30780 30792

7.59 Gold Petal DEL Feb-13 3075 3121 3050 30720.09 Gold Petal DEL Mar-13 3120 3120 3100 3102

2261.1 Gold Petal MUM Feb-13 3066 3069 3054 30561234.85 Gold Petal MUM Mar-13 3097 3101 3087 30881554.39 Kapas Apr-13 902 910.5 900.2 908.4

554.8 Kapas Mar-13 878.9 886 876 883.2965.05 Kapas Khali Feb-13 1299 1304 1294 1298.5

Page 144: MCX Commodity Analysis

798.13 Kapas Khali Mar-13 1327.5 1330.5 1321 132730.09 Kapas Khali Apr-13 1359.5 1361.5 1354 1358.5

21910.02 Lead Mini MUM Feb-13 128.65 129.15 127.95 128.751985.72 Lead Mini MUM Mar-13 128.8 129.25 128.1 128.95

258.3 Lead Mini MUM Apr-13 128.7 129.1 128.25 128.8568069.63 Lead MUM Feb-13 128.6 129.2 128 128.8

6209.37 Lead MUM Mar-13 128.65 129.3 128.3 129281.78 Lead MUM Apr-13 129 129.6 128.45 128.9

27461.99 Mentha Oil Feb-13 1269.1 1285 1267.5 1273.54111.12 Mentha Oil Mar-13 1285.1 1293.6 1277 1283.3

357.64 Mentha Oil Apr-13 1283.2 1289 1273 1277.6498.07 Mild Steel I Feb-13 31720 31730 31520 31600532.42 Mild Steel I Mar-13 32350 32400 32230 32350

92.58 Mild Steel I Apr-13 32950 32960 32810 32940152198.1 Natural Gas Feb-13 181.6 181.6 174.9 175.512520.86 Natural Gas Mar-13 183.6 183.6 178.5 179.227857.15 Natural Gas Apr-13 186.1 186.5 182.7 183.4

884.7 Nickel Feb-13 952 959.6 948.5 958.423.97 Nickel Mar-13 958.8 965.8 955.5 964.7

6937.47 Nickel Apr-13 960.3 971.9 960.2 970.7225.26 Nickel Mini MUM Feb-13 952.5 959.5 948.6 958.3

62.51 Nickel Mini MUM Mar-13 962 966 955.1 964.6704.76 Nickel Mini MUM Apr-13 966 970.5 960.3 969.5457.02 Potato AGRA Mar-13 832.9 835.5 822 825.7267.91 Potato AGRA May-13 825.1 830 816.4 820.8

0 Potato AGRA Apr-13 819 829.9 816 819.10 Ref SOY Oil Apr-13 754.05 754.05 754.05 754.050 Ref SOY Oil Feb-13 739.1 739.1 739.1 739.1

1088250 Ref SOY Oil Mar-13 742.65 742.65 742.65 742.6560270.01 Silver Mar-13 57795 58030 57711 57906

1002.69 Silver May-13 59352 59430 59100 592868.6 Silver Jul-13 60540 60732 60540 60637

0 Silver 1000 DEL Feb-13 57001 57599 57001 57317304681.8 Silver 1000 DEL Mar-13 57901 59849 57901 5850720354.05 Silver M Feb-13 57849 58074 57727 57928

1059.56 Silver M Apr-13 59488 59488 59126 5931983800.5 Silver M Jun-13 60680 60787 60371 606648040.57 Silver Micro AHM Feb-13 57830 58049 57730 57934

739.87 Silver Micro AHM Apr-13 59315 59443 59125 593190 Silver Micro AHM Jun-13 60655 60760 60500 606440 Sugar M30 KOL Apr-13 3214 3214 3214 32140 Sugar M30 KOL Feb-13 3203 3203 3203 32030 Sugar M30 KOL Jun-13 3274 3274 3274 32740 Sugar M30 KOL Mar-13 3274 3274 3274 3274

10598.13 Sugar M30 KOL May-13 3227 3227 3227 3227

Page 145: MCX Commodity Analysis

397.75 Zinc Mini BHIW Feb-13 112.55 112.95 111.75 112.444.21 Zinc Mini BHIW Mar-13 113.35 113.5 112.4 113

32636.49 Zinc Mini BHIW Apr-13 113.1 113.95 112.95 113.41062.29 Zinc Mum Feb-13 112.6 112.95 111.7 112.45

79.53 Zinc Mum Mar-13 113.3 113.5 112.4 113Zinc Mum Apr-13 113.6 113.6 113 113.45

Page 146: MCX Commodity Analysis

Commodity Prices As On 03/01/2013 (Exchange=MCX)

UOM Commodity Exp DateKGS 0 0 Almond DEL Apr-13 498.25 498.25KGS 0 0 Almond DEL Feb-13 488.75 488.75KGS 9205000 10636.05 Aluminium Feb-13 117.35 118.8KGS 445000 516.47 Aluminium Mar-13 118.4 119.3KGS 145000 168.6 Aluminium Apr-13 119 119.7KGS 1563000 1804.26 Aluminium Mini BHIW Feb-13 117.35 118.75KGS 114000 132.26 Aluminium Mini BHIW Mar-13 117.55 119.3KGS 41000 47.75 Aluminium Mini BHIW Apr-13 118 119.65BBL 4000 242.5 Brent Crude Mar-13 6078 6078BBL 0 0 Cardamom VAN Feb-13 1066.4 1069KGS 143000 1525.88 Cardamom VAN Mar-13 1105 1107KGS 24000 262.12 Copper Feb-13 450.95 454.65KGS 1.19E+08 531688.2 Copper Apr-13 455.85 458.6KGS 6328000 28637.62 Copper Jun-13 460.35 462.2KGS 340000 1553.12 Copper Mini MUM Feb-13 450 454.65KGS 16467000 73771.47 Copper Mini MUM Apr-13 455 458.6KGS 1229000 5555.52 Copper Mini MUM Jun-13 459 461.85KGS 41000 187.73 Cotton(29mm) RJKT Feb-13 16870 16870BALES 13000 2180.25 Cotton(29mm) RJKT Mar-13 17050 17060BALES 2000 409.26 Cotton(29mm) RJKT Apr-13 17250 17260BALES 1000 95.13 Cotton(29mm) RJKT May-13 17100 17100BALES 0 0 Crude Oil Feb-13 5090 5134BBL 1793000 91584.98 Crude Oil Mar-13 5155 5176BBL 84000 4333.29 Crude Oil Apr-13 5189 5209BBL 12000 644.23 Crude Oil May-13 5230 5245BBL 4000 194.45 Crude Oil Jun-13 5252 5279BBL 2000 104.56 CrudePalmOil Feb-13 449.9 456.8KGS 42670000 19172.21 CrudePalmOil Mar-13 458.5 467KGS 7490000 3431.55 CrudePalmOil Apr-13 466.2 474.6KGS 1120000 521.16 CrudePalmOil May-13 481 481KGS 340000 160.51 Gold Apr-13 31668 31744GRMS 5308000 167562.5 Gold Jun-13 32084 32133GRMS 231000 7384.35 Gold Aug-13 32529 32529GRMS 53000 1713.79 Gold Guinea Feb-13 25102 25200GRMS 55000 1708.64 Gold Guinea Mar-13 25400 25500GRMS 7000 224.16 Gold M Mar-13 31391 31480GRMS 874000 27343.43 Gold Petal DEL Feb-13 3153 3175GRMS 0 1.67 Gold Petal DEL Mar-13 3185 3205GRMS 0 0.1 Gold Petal MUM Feb-13 3139 3147GRMS 39000 1217.09 Gold Petal MUM Mar-13 3164 3177GRMS 3000 92.46 Kapas Apr-13 975.1 978

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 147: MCX Commodity Analysis

KGS 6108000 2995.77 Kapas Mar-13 963.1 964.9KGS 2412000 1167.62 Kapas Khali Feb-13 1403.5 1414.5KGS 5270000 740.93 Kapas Khali Mar-13 1437.5 1448KGS 2790000 401.98 Kapas Khali Apr-13 1469 1485KGS 560000 82.63 Lead Mini MUM Feb-13 131.85 136.6KGS 9241000 11987.53 Lead Mini MUM Mar-13 132 136.9KGS 1064000 1381.97 Lead Mini MUM Apr-13 131.5 136KGS 67000 86.74 Lead MUM Feb-13 132 136.4KGS 32630000 42364.94 Lead MUM Mar-13 132.45 136.3KGS 1555000 2021.66 Lead MUM Apr-13 133.1 134.95KGS 50000 64.67 Mentha Oil Feb-13 1442.3 1458KGS 227000 3297.52 Mentha Oil Mar-13 1458 1459KGS 17000 245.89 Mentha Oil Apr-13 1443.9 1457.6KGS 7000 99.34 Mild Steel I Feb-13 32740 32740MT 2000 707.85 Mild Steel I Mar-13 33100 33100MT 1000 494.32 Natural Gas Feb-13 178.4 179.7mmBtu 22834000 41111.53 Natural Gas Mar-13 181.2 183mmBtu 1638000 3001.79 Nickel Feb-13 974.8 983.2KGS 458000 4417.51 Nickel Mar-13 980 988.7KGS 24000 230.99 Nickel Apr-13 991.6 992.3KGS 2000 22 Nickel Mini MUM Feb-13 972 983.2KGS 157000 1511.39 Nickel Mini MUM Mar-13 979.7 988.5KGS 14000 138.98 Nickel Mini MUM Apr-13 999 999KGS 2000 18.56 Potato AGRA Mar-13 766.9 771KGS 5250000 401.46 Potato AGRA May-13 727.2 728.6KGS 1020000 73.77 Potato AGRA Apr-13 727.5 728KGS 570000 41.19 Ref SOY Oil Feb-13 717.55 717.55KGS 0 0 Ref SOY Oil Mar-13 721 721KGS 0 0 Silver Mar-13 58910 59340KGS 2658000 1563931 Silver May-13 60404 60704KGS 113000 68017.12 Silver Jul-13 61898 62030KGS 2000 1072.91 Silver 1000 DEL Feb-13 59160 59160KGS 0 20.32 Silver 1000 DEL Mar-13 58000 58000KGS 0 0 Silver M Feb-13 58997 59370KGS 707000 416469.2 Silver M Apr-13 60201 60747KGS 31000 18932.01 Silver M Jun-13 61800 62199KGS 2000 1223 Silver Micro AHM Feb-13 58957 59369KGS 195000 114883.3 Silver Micro AHM Apr-13 60311 60750KGS 14000 8183.2 Silver Micro AHM Jun-13 61905 62051KGS 1000 825.14 Sugar M30 KOL Apr-13 3313 3313KGS 0 0 Sugar M30 KOL Feb-13 3302 3302KGS 0 0 Sugar M30 KOL Mar-13 3274 3274KGS 0 0 Sugar M30 KOL May-13 3227 3227KGS 0 0 Zinc Mini BHIW Feb-13 115.95 118.9KGS 3118000 3591.99 Zinc Mini BHIW Mar-13 117.3 119.4

Page 148: MCX Commodity Analysis

KGS 212000 245.39 Zinc Mini BHIW Apr-13 117.1 119.6KGS 24000 27.8 Zinc Mum Feb-13 116.6 118.85KGS 9070000 10444.6 Zinc Mum Mar-13 117 119.3KGS 440000 508.71 Zinc Mum Apr-13 118.65 119.8KGS 90000 104.35

Commodity Prices As On 09/01/2013 (Exchange=MCX)

UOM Commodity Exp DateKGS 0 0 Almond DEL Apr-13 498.25 498.25KGS 0 0 Almond DEL Feb-13 503.5 503.5KGS 6230000 7084.46 Aluminium Feb-13 113.75 115.45KGS 305000 348.2 Aluminium Mar-13 114 115.95KGS 35000 40.24 Aluminium Apr-13 114.4 116.1KGS 1426000 1621.49 Aluminium Mini BHIW Feb-13 113.2 115.4KGS 51000 58.28 Aluminium Mini BHIW Mar-13 114 115.8KGS 26000 29.87 Aluminium Mini BHIW Apr-13 114.45 116.3BBL 0 0 Brent Crude Mar-13 6078 6078KGS 390000 4059.65 Cardamom VAN Feb-13 1030 1032.1KGS 57000 619.44 Cardamom VAN Mar-13 1071.5 1073KGS 78086000 351471.8 Copper Feb-13 448.95 451.25KGS 3666000 16650.75 Copper Apr-13 453.1 455.3KGS 154000 705.83 Copper Jun-13 456.95 459.2KGS 11140000 50147.1 Copper Mini MUM Feb-13 449.4 451.25KGS 688000 3126.06 Copper Mini MUM Apr-13 452.9 455.1KGS 14000 64.02 Copper Mini MUM Jun-13 456 458.55BALES 15000 2462.69 Cotton(29mm) RJKT Feb-13 16690 16730BALES 2000 267.31 Cotton(29mm) RJKT Mar-13 16980 17020BALES 1000 167.76 Cotton(29mm) RJKT Apr-13 17210 17260BALES 0 34.89 Cotton(29mm) RJKT May-13 17310 17490BBL 1517000 78703.99 Crude Oil Feb-13 5170 5185BBL 72000 3746.29 Crude Oil Mar-13 5215 5225BBL 8000 427.24 Crude Oil Apr-13 5251 5261BBL 2000 122.25 Crude Oil Jun-13 5290 5320BBL 1000 37.03 Crude Oil May-13 5276 5309KGS 45030000 20187.03 CrudePalmOil Feb-13 452 452.9KGS 23460000 10752.56 CrudePalmOil Mar-13 462.6 463KGS 3070000 1426.48 CrudePalmOil Apr-13 468 471.5KGS 360000 169.51 CrudePalmOil May-13 477 477GRMS 1792000 56421.87 Gold Apr-13 31435 31550GRMS 90000 2870.97 Gold Jun-13 31913 31955GRMS 6000 193.47 Gold Aug-13 32229 32300GRMS 20000 635.17 Gold Guinea Feb-13 24981 24996

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 149: MCX Commodity Analysis

GRMS 1000 41.91 Gold Guinea Mar-13 25209 25276GRMS 347000 10832.67 Gold M Mar-13 31210 31280GRMS 29000 900.7 Gold M Apr-13 31515 31550GRMS 0 0.41 Gold Petal DEL Feb-13 3164 3165GRMS 0 0 Gold Petal DEL Mar-13 3175 3194GRMS 34000 1049.09 Gold Petal MUM Feb-13 3120 3121GRMS 1000 31.32 Gold Petal MUM Mar-13 3150 3152KGS 3936000 1869.72 Kapas Apr-13 950 953.5KGS 1572000 733.09 Kapas Mar-13 933 939.8KGS 4940000 678.99 Kapas Khali Feb-13 1380 1388.5KGS 2790000 391.86 Kapas Khali Mar-13 1413.5 1420KGS 40000 5.78 Kapas Khali Apr-13 1448 1457KGS 6412000 8164.82 Lead Mini MUM Feb-13 127.7 128.95KGS 416000 530.08 Lead Mini MUM Mar-13 127.65 129.15KGS 74000 94.4 Lead Mini MUM Apr-13 127.5 129.45KGS 23130000 29451.17 Lead MUM Feb-13 127.7 129KGS 1115000 1422.72 Lead MUM Mar-13 127.8 129.3KGS 45000 57.54 Lead MUM Apr-13 127.8 129.2KGS 427000 6120.08 Mentha Oil Feb-13 1436.5 1442.3KGS 72000 1041.08 Mentha Oil Mar-13 1441.9 1446.9KGS 13000 185.3 Mentha Oil Apr-13 1437 1440MT 2000 550.53 Mild Steel I Feb-13 33090 33220MT 1000 391.27 Mild Steel I Mar-13 33690 33690mmBtu 17070000 30940.89 Natural Gas Feb-13 179.1 179.1mmBtu 943000 1736.2 Natural Gas Mar-13 182.2 182.3KGS 533000 5119.71 Nickel Feb-13 962.7 971.2KGS 20000 188.69 Nickel Mar-13 968.6 977KGS 2000 14.55 Nickel Apr-13 972.1 981.6KGS 201000 1933.26 Nickel Mini MUM Feb-13 963 970.6KGS 7000 71.56 Nickel Mini MUM Mar-13 966.8 976KGS 3000 26.3 Nickel Mini MUM Apr-13 975.5 982KGS 7710000 598.03 Potato AGRA Mar-13 800.5 801.2KGS 1680000 120.91 Potato AGRA Apr-13 755.8 763.2KGS 1050000 76.74 Potato AGRA May-13 740 753.2KGS 0 0 Ref SOY Oil Feb-13 717.55 717.55KGS 0 0 Ref SOY Oil Mar-13 721 721KGS 1920000 1119217 Silver Mar-13 58350 58398KGS 60000 35476.01 Silver May-13 59669 59700KGS 1000 512.24 Silver Jul-13 60930 60937KGS 0 14.49 Silver 1000 DEL Feb-13 57852 57852KGS 0 0 Silver 1000 DEL Mar-13 58852 58852KGS 537000 312974.1 Silver M Feb-13 58491 58491KGS 19000 11028.91 Silver M Apr-13 59675 59714KGS 1000 469.16 Silver M Jun-13 60800 60990KGS 148000 86258.43 Silver Micro AHM Feb-13 58473 58473

Page 150: MCX Commodity Analysis

KGS 8000 4566.05 Silver Micro AHM Apr-13 59780 59780KGS 1000 392.23 Silver Micro AHM Jun-13 61045 61045KGS 0 0 Sugar M30 KOL Apr-13 3214 3214KGS 0 0 Sugar M30 KOL Feb-13 3203 3203KGS 0 0 Sugar M30 KOL Mar-13 3274 3274KGS 0 0 Sugar M30 KOL May-13 3327 3327KGS 3241000 3614.65 Zinc Mini BHIW Feb-13 111.6 112.7KGS 156000 175.02 Zinc Mini BHIW Mar-13 111.8 113.25KGS 35000 39.51 Zinc Mini BHIW Apr-13 112.55 113.65KGS 6885000 7675.86 Zinc Mum Feb-13 111.5 112.75KGS 275000 308.35 Zinc Mum Mar-13 112.2 113.4KGS 50000 56.37 Zinc Mum Apr-13 112.5 113.4

Commodity Prices As On 16/01/2013 (Exchange=MCX)

UOM Commodity Exp DateKGS 0 0 Almond DEL Apr-13 513.25 513.25KGS 0 0 Almond DEL Feb-13 518.5 518.5KGS 9425000 10521 Aluminium Feb-13 112.4 112.45KGS 810000 911.56 Aluminium Mar-13 113.25 113.25KGS 100000 113.13 Aluminium Apr-13 113.4 113.4KGS 2330000 2604.21 Aluminium Mini BHIW Feb-13 112.35 112.45KGS 76000 85.47 Aluminium Mini BHIW Mar-13 113 113KGS 33000 37.34 Aluminium Mini BHIW Apr-13 113.4 113.5BBL 0 0 Brent Crude Mar-13 6029 6040KGS 662000 6853.42 Brent Crude Apr-13 6044 6044KGS 86000 919.54 Cardamom VAN Feb-13 1038 1044.2KGS 90449000 397820.2 Cardamom VAN Mar-13 1077.1 1083KGS 5464000 24289.75 Copper Feb-13 441.9 442.8KGS 137000 615.36 Copper Apr-13 446.8 447.5KGS 12117000 53295.56 Copper Jun-13 451.95 452KGS 963000 4280.88 Copper Mini MUM Feb-13 441.5 442.8KGS 23000 101.1 Copper Mini MUM Apr-13 446.5 447.4BALES 10000 1718.03 Copper Mini MUM Jun-13 451.25 451.7BALES 3000 564.92 Cotton(29mm) RJKT Feb-13 16540 16620BALES 1000 227.61 Cotton(29mm) RJKT Mar-13 16870 16920BALES 0 13.08 Cotton(29mm) RJKT May-13 17430 17470BBL 2271000 117463.8 Cotton(29mm) RJKT Apr-13 16700 17220BBL 92000 4805.12 Crude Oil Feb-13 5169 5214BBL 6000 315.38 Crude Oil Mar-13 5215 5247BBL 4000 207.44 Crude Oil Apr-13 5252 5285BBL 2000 79.37 Crude Oil Jun-13 5306 5346

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 151: MCX Commodity Analysis

KGS 52800000 23305.17 Crude Oil May-13 5300 5320KGS 10580000 4765.88 CrudePalmOil Feb-13 443 454KGS 2780000 1276.55 CrudePalmOil Mar-13 454.3 464.1KGS 710000 328.73 CrudePalmOil Apr-13 464 472GRMS 2878000 90717.5 CrudePalmOil May-13 471.9 476.7GRMS 115000 3671.03 Gold Apr-13 31582 31599GRMS 7000 226 Gold Jun-13 31982 31984GRMS 36000 1117.14 Gold Aug-13 32320 32320GRMS 2000 63.82 Gold Guinea Feb-13 24960 24992GRMS 455000 14201.2 Gold Guinea Mar-13 25252 25275GRMS 107000 3374.18 Gold M Mar-13 31250 31291GRMS 0 0.28 Gold M Apr-13 31591 31619GRMS 0 0.19 Gold Petal DEL Feb-13 3122 3165GRMS 33000 1028.64 Gold Petal DEL Mar-13 3180 3180GRMS 6000 186.63 Gold Petal MUM Feb-13 3119 3122KGS 2984000 1384.45 Gold Petal MUM Mar-13 3151 3154KGS 932000 422.69 Kapas Apr-13 927 930.8KGS 3710000 510.98 Kapas Mar-13 905 907.5KGS 1330000 187.64 Kapas Khali Feb-13 1373 1380KGS 20000 2.89 Kapas Khali Mar-13 1404 1411.5KGS 7407000 9241.13 Kapas Khali Apr-13 1450 1450KGS 528000 660.2 Lead Mini MUM Feb-13 125.7 126KGS 75000 93.99 Lead Mini MUM Mar-13 126.05 126.25KGS 21555000 26904.28 Lead Mini MUM Apr-13 126.5 126.5KGS 2335000 2924.16 Lead MUM Feb-13 125.7 126KGS 120000 150.62 Lead MUM Mar-13 126.05 126.15KGS 744000 10178.64 Lead MUM Apr-13 126.2 126.2KGS 98000 1340.78 Mentha Oil Feb-13 1349.9 1368.1KGS 40000 555.57 Mentha Oil Mar-13 1363.8 1377.2MT 2000 705.96 Mentha Oil Apr-13 1362.1 1376.9MT 1000 313.1 Mild Steel I Feb-13 32700 32720MT 0 132.27 Mild Steel I Mar-13 33300 33330mmBtu 26814000 50067.8 Mild Steel I Apr-13 34050 34160mmBtu 2026000 3842.19 Natural Gas Feb-13 189.7 190.6KGS 1284000 12226.67 Natural Gas Mar-13 192 193KGS 58000 554.35 Nickel Feb-13 964.5 969.7KGS 8000 72.63 Nickel Mar-13 971.8 975.6KGS 369000 3521.3 Nickel Apr-13 974.8 981KGS 14000 132.55 Nickel Mini MUM Feb-13 964 969.4KGS 5000 45.51 Nickel Mini MUM Mar-13 976.8 976.8KGS 39870000 3341.46 Nickel Mini MUM Apr-13 976.9 981KGS 27960000 2395.64 Potato AGRA Mar-13 800.5 848KGS 25380000 2128.51 Potato AGRA May-13 820 849KGS 0 0 Potato AGRA Apr-13 804 835KGS 0 0 Ref SOY Oil Apr-13 710.8 710.8

Page 152: MCX Commodity Analysis

KGS 1730000 1023343 Ref SOY Oil Feb-13 739.1 739.1KGS 91000 55254.04 Ref SOY Oil Mar-13 742.65 742.65KGS 2000 926.9 Silver Mar-13 59584 59787KGS 0 14.04 Silver May-13 60946 61091KGS 0 26.65 Silver Jul-13 62154 62356KGS 497000 293925.7 Silver 1000 DEL Feb-13 58601 59190KGS 23000 13952.89 Silver 1000 DEL Mar-13 58600 59600KGS 1000 435.48 Silver M Feb-13 59545 59785KGS 141000 83412.37 Silver M Apr-13 60880 61100KGS 10000 6044.31 Silver M Jun-13 62199 62310KGS 1000 418.11 Silver Micro AHM Feb-13 59470 59781KGS 0 0 Silver Micro AHM Apr-13 60770 61100KGS 0 0 Silver Micro AHM Jun-13 61910 62400KGS 0 0 Sugar M30 KOL Apr-13 3214 3214KGS 0 0 Sugar M30 KOL Feb-13 3203 3203KGS 3437000 3749.58 Sugar M30 KOL Mar-13 3274 3274KGS 194000 213.19 Sugar M30 KOL May-13 3227 3227KGS 31000 34.26 Zinc Mini BHIW Feb-13 109.7 110KGS 8790000 9590.79 Zinc Mini BHIW Mar-13 110.75 110.75KGS 550000 604.19 Zinc Mini BHIW Apr-13 110.45 111.3KGS 125000 138.06 Zinc Mum Feb-13 110 110

Zinc Mum Mar-13 110.6 110.6Zinc Mum Apr-13 110.35 110.5

Commodity Prices As On 23/01/2013 (Exchange=MCX)

UOM Commodity Exp DateKGS 0 0 Almond DEL Apr-13 513.25 513.25KGS 0 0 Almond DEL Feb-13 518.5 518.5KGS 7670000 8440.25 Aluminium Feb-13 110.95 112.1KGS 145000 160.9 Aluminium Mar-13 112 112.9KGS 5000 5.58 Aluminium Apr-13 112.95 113.7KGS 2073000 2280.78 Aluminium Mini BHIW Feb-13 110.85 112.15KGS 95000 105.23 Aluminium Mini BHIW Mar-13 111.9 112.85KGS 15000 16.79 Aluminium Mini BHIW Apr-13 112.7 113.5BBL 4000 246.07 Brent Crude Mar-13 6023 6031BBL 0 0 Brent Crude Apr-13 6044 6044KGS 1829000 19498.17 Cardamom VAN Feb-13 1070 1076.7KGS 360000 3972.47 Cardamom VAN Mar-13 1102.6 1109.9KGS 20000 244.63 Cardamom VAN Apr-13 1163.6 1167.8KGS 20000 226.52 Cardamom VAN May-13 1203.3 1211KGS 79275000 347965.5 Copper Feb-13 440.1 441.05KGS 5206000 23121.63 Copper Apr-13 445 446.1KGS 58000 260.28 Copper Jun-13 449.9 451

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 153: MCX Commodity Analysis

KGS 12024000 52770.24 Copper Mini MUM Feb-13 440.4 441KGS 772000 3428.07 Copper Mini MUM Apr-13 444.3 446.1KGS 8000 33.66 Copper Mini MUM Jun-13 449.9 450.8BALES 21000 3461.48 Cotton(29mm) RJKT Feb-13 16540 16650BALES 8000 1338.52 Cotton(29mm) RJKT Mar-13 16860 16940BALES 1000 238.74 Cotton(29mm) RJKT Apr-13 17560 17560BALES 0 77.86 Cotton(29mm) RJKT May-13 17400 17470BBL 17106000 885122.9 Crude Oil Feb-13 5206 5212BBL 1297000 67665.61 Crude Oil Mar-13 5243 5254BBL 23000 1210.27 Crude Oil Apr-13 5282 5290BBL 3000 132.47 Crude Oil Jun-13 5341 5346BBL 3000 139.21 Crude Oil Jul-13 5372 5380BBL 2000 90.4 Crude Oil May-13 5316 5316KGS 33730000 15193.76 CrudePalmOil Feb-13 449.8 450.3KGS 15430000 7081.96 CrudePalmOil Mar-13 458 458.7KGS 2530000 1181.02 CrudePalmOil Apr-13 464.3 465.5KGS 450000 212.58 CrudePalmOil May-13 470 470.8GRMS 4117000 129144.2 Gold Apr-13 31411 31434GRMS 102000 3245.97 Gold Jun-13 31818 31839GRMS 9000 290.03 Gold Aug-13 32174 32190GRMS 33000 1019.12 Gold Guinea Feb-13 24920 24942GRMS 5000 145.98 Gold Guinea Mar-13 25186 25211GRMS 729000 22661.81 Gold M Mar-13 31111 31155GRMS 291000 9136.8 Gold M Apr-13 31419 31445GRMS 0 4.29 Gold Petal DEL Feb-13 3150 3169GRMS 0 4 Gold Petal DEL Mar-13 3187 3187GRMS 38000 1187.06 Gold Petal MUM Feb-13 3109 3112GRMS 23000 735.86 Gold Petal MUM Mar-13 3139 3143KGS 4368000 1975.86 Kapas Apr-13 911 914.5KGS 2184000 963.33 Kapas Mar-13 889 891.9KGS 8470000 1105.39 Kapas Khali Mar-13 1340 1348KGS 4120000 549.93 Kapas Khali Feb-13 1311.5 1319KGS 120000 16.46 Kapas Khali Apr-13 1380 1380KGS 8595000 10702.7 Lead Mini MUM Feb-13 125.3 127.6KGS 469000 585.54 Lead Mini MUM Mar-13 125.5 127.75KGS 73000 91.22 Lead Mini MUM Apr-13 125.8 127.8KGS 30560000 38070.21 Lead MUM Feb-13 125.55 127.65KGS 1695000 2118.02 Lead MUM Mar-13 125.7 127.85KGS 130000 162.48 Lead MUM Apr-13 126.4 127.9KGS 654000 8659.86 Mentha Oil Feb-13 1330.9 1337KGS 39000 522.76 Mentha Oil Mar-13 1339.1 1347.5KGS 19000 253.76 Mentha Oil Apr-13 1340.4 1343MT 3000 834.58 Mild Steel I Feb-13 31880 32100MT 2000 793.49 Mild Steel I Mar-13 32580 32900MT 0 122.93 Mild Steel I Apr-13 33610 33610

Page 154: MCX Commodity Analysis

mmBtu 38231000 73616.37 Natural Gas Feb-13 193.2 194.3mmBtu 2528000 4928.31 Natural Gas Mar-13 195.4 196.6KGS 1278000 12036.11 Nickel Feb-13 943.1 949.4KGS 55000 517.56 Nickel Mar-13 952.5 956.5KGS 3000 26.26 Nickel Apr-13 958 962KGS 414000 3902.72 Nickel Mini MUM Feb-13 944 949.3KGS 14000 136.68 Nickel Mini MUM Mar-13 951.9 955KGS 2000 22.96 Nickel Mini MUM Apr-13 960 962KGS 11730000 952.43 Potato AGRA Mar-13 814.4 823.6KGS 9060000 725.21 Potato AGRA May-13 807 813KGS 4590000 367.99 Potato AGRA Apr-13 806.9 814KGS 0 0 Ref SOY Oil Apr-13 754.05 754.05KGS 0 0 Ref SOY Oil Feb-13 739.1 739.1KGS 0 0 Ref SOY Oil Mar-13 742.65 742.65KGS 1444000 858473.1 Silver Mar-13 59680 59974KGS 41000 25030.2 Silver May-13 61036 61301KGS 0 261.08 Silver Jul-13 62412 62540KGS 0 5.9 Silver 1000 DEL Feb-13 59249 59249KGS 0 19.02 Silver 1000 DEL Mar-13 59799 59984KGS 411000 244357.3 Silver M Feb-13 59690 59984KGS 15000 8834.78 Silver M Apr-13 60940 61298KGS 1000 316.67 Silver M Jun-13 62360 62550KGS 103000 61213.78 Silver Micro AHM Feb-13 59650 59970KGS 7000 4319.54 Silver Micro AHM Apr-13 60967 61290KGS 0 226.63 Silver Micro AHM Jun-13 62221 62550KGS 0 0 Sugar M30 KOL Apr-13 3214 3214KGS 0 0 Sugar M30 KOL Feb-13 3203 3203KGS 0 0 Sugar M30 KOL Jun-13 3274 3274KGS 0 0 Sugar M30 KOL Mar-13 3274 3274KGS 0 0 Sugar M30 KOL May-13 3227 3227KGS 3770000 4148.48 Zinc Mini BHIW Feb-13 110.6 112.15KGS 159000 176.13 Zinc Mini BHIW Mar-13 111.5 112.7KGS 49000 54.49 Zinc Mini BHIW Apr-13 112 113.1KGS 7795000 8578.11 Zinc Mum Feb-13 110.8 112.2KGS 325000 360.75 Zinc Mum Mar-13 111.65 112.7KGS 50000 55.63 Zinc Mum Apr-13 112.6 113.15

Commodity Prices As On 30/01/2013 (Exchange=MCX)

UOM Commodity Exp DateKGS 0 0 Almond DEL Apr-13 513.25 513.25KGS 0 0 Almond DEL Feb-13 518.5 518.5KGS 23210000 25429.39 Aluminium Feb-13 110 111.5

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 155: MCX Commodity Analysis

KGS 505000 557.63 Aluminium Mar-13 110.95 112.25KGS 145000 161.4 Aluminium Apr-13 111.85 113KGS 4920000 5391.65 Aluminium Mini BHIW Feb-13 110 111.5KGS 192000 212.09 Aluminium Mini BHIW Mar-13 110.85 112.25KGS 45000 50.16 Aluminium Mini BHIW Apr-13 111.65 112.95BBL 7000 407.92 Brent Crude Mar-13 6105 6117BBL 0 0 Brent Crude Apr-13 6046 6046KGS 474000 5029.03 Cardamom VAN Feb-13 1049 1054KGS 88000 961 Cardamom VAN Mar-13 1088.9 1093.9KGS 5000 59.81 Cardamom VAN Apr-13 1135.1 1146KGS 4000 45.47 Cardamom VAN May-13 1183.2 1199.9KGS 90102000 393774.9 Copper Feb-13 438.1 442.4KGS 5427000 23997.41 Copper Apr-13 443.5 447.1KGS 175000 781.95 Copper Jun-13 448.85 451.5KGS 13241000 57859.8 Copper Mini MUM Feb-13 438.1 442.4KGS 1177000 5204.15 Copper Mini MUM Apr-13 443.5 447KGS 17000 77.06 Copper Mini MUM Jun-13 448.4 451.4BALES 51000 8470.18 Cotton(29mm) RJKT Feb-13 16860 17040BALES 24000 4037.95 Cotton(29mm) RJKT Mar-13 17170 17380BALES 10000 1743.04 Cotton(29mm) RJKT Apr-13 17510 17700BALES 1000 207.43 Cotton(29mm) RJKT May-13 17840 17950BBL 21243000 1108373 Crude Oil Feb-13 5226 5239BBL 1659000 87260.88 Crude Oil Mar-13 5277 5283BBL 60000 3204.36 Crude Oil Apr-13 5316 5321BBL 9000 459.07 Crude Oil Jul-13 5392 5407BBL 5000 263.13 Crude Oil May-13 5349 5350BBL 3000 150.94 Crude Oil Jun-13 5377 5379KGS 24780000 10962.1 CrudePalmOil Feb-13 442.8 447.6KGS 11150000 5006.72 CrudePalmOil Mar-13 448.2 453.7KGS 1540000 699.98 CrudePalmOil Apr-13 454 460.2KGS 640000 294.41 CrudePalmOil May-13 460.5 466.1GRMS 10468000 322669.9 Gold Apr-13 30815 30927GRMS 261000 8158.86 Gold Jun-13 31223 31330GRMS 33000 1044.57 Gold Aug-13 31655 31683GRMS 111000 3408.39 Gold Guinea Feb-13 24451 24533GRMS 35000 1086.99 Gold Guinea Mar-13 24734 24793GRMS 1609000 49207.07 Gold M Mar-13 30580 30650GRMS 661000 20398.15 Gold M Apr-13 30819 30940GRMS 0 5.95 Gold Petal DEL Feb-13 3080 3099GRMS 0 1.99 Gold Petal DEL Mar-13 3126 3126GRMS 60000 1850.91 Gold Petal MUM Feb-13 3054 3064GRMS 35000 1076.85 Gold Petal MUM Mar-13 3090 3098KGS 3024000 1367.39 Kapas Apr-13 910.9 926.7KGS 1016000 447.62 Kapas Mar-13 886.9 902KGS 6990000 907.8 Kapas Khali Feb-13 1302 1313

Page 156: MCX Commodity Analysis

KGS 6350000 842.5 Kapas Khali Mar-13 1330 1341KGS 390000 52.96 Kapas Khali Apr-13 1364 1372KGS 16503000 21209.72 Lead Mini MUM Feb-13 128.8 130.5KGS 1342000 1727.74 Lead Mini MUM Mar-13 129.2 130.7KGS 118000 151.94 Lead Mini MUM Apr-13 129 130.65KGS 54860000 70530.25 Lead MUM Feb-13 128.75 130.6KGS 4405000 5672.61 Lead MUM Mar-13 129.3 130.8KGS 305000 392.82 Lead MUM Apr-13 129.05 130.8KGS 1898000 24224.32 Mentha Oil Feb-13 1266.6 1282.5KGS 205000 2639.11 Mentha Oil Mar-13 1274 1290.8KGS 38000 489.38 Mentha Oil Apr-13 1268 1282.1MT 3000 818.44 Mild Steel I Mar-13 32340 32500MT 2000 600.94 Mild Steel I Feb-13 31590 31780MT 0 102 Mild Steel I Apr-13 32810 33210mmBtu 1.58E+08 278313.5 Natural Gas Feb-13 176.2 178.9mmBtu 15108000 27215.55 Natural Gas Mar-13 180.2 182.5mmBtu 695000 1281.73 Natural Gas Apr-13 183.7 186.5KGS 3668000 34988.93 Nickel Feb-13 957.7 980KGS 110000 1059.37 Nickel Mar-13 965.1 985.4KGS 7000 62.93 Nickel Apr-13 972 990.5KGS 942000 8982.08 Nickel Mini MUM Feb-13 957.1 979.8KGS 26000 253.54 Nickel Mini MUM Mar-13 963.5 985KGS 8000 76.34 Nickel Mini MUM Apr-13 968 989.9KGS 6870000 570.4 Potato AGRA Mar-13 820 833KGS 3780000 311.77 Potato AGRA May-13 815.1 824.5KGS 2220000 182.98 Potato AGRA Apr-13 818.8 821.9KGS 0 0 Ref SOY Oil Apr-13 754.05 754.05KGS 0 0 Ref SOY Oil Feb-13 739.1 739.1KGS 0 0 Ref SOY Oil Mar-13 742.65 742.65KGS 1336000 773226.5 Silver Mar-13 58030 59139KGS 40000 23491.16 Silver May-13 59420 60485KGS 1000 327.48 Silver Jul-13 60858 61798KGS 0 22.35 Silver 1000 DEL Feb-13 57300 58350KGS 0 39.29 Silver 1000 DEL Mar-13 59500 59598KGS 361000 208975.7 Silver M Feb-13 58018 59150KGS 16000 9666.06 Silver M Apr-13 59370 60644KGS 1000 400.27 Silver M Jun-13 60850 61779KGS 96000 55888.16 Silver Micro AHM Feb-13 57980 59150KGS 7000 3863.4 Silver Micro AHM Apr-13 59375 60490KGS 0 297.73 Silver Micro AHM Jun-13 60860 61770KGS 0 0 Sugar M30 KOL Apr-13 3214 3214KGS 0 0 Sugar M30 KOL Feb-13 3203 3203KGS 0 0 Sugar M30 KOL Jun-13 3274 3274KGS 0 0 Sugar M30 KOL Mar-13 3274 3274KGS 0 0 Sugar M30 KOL May-13 3227 3227

Page 157: MCX Commodity Analysis

KGS 7670000 8613.25 Zinc Mini BHIW Feb-13 112.55 114.3KGS 459000 518.11 Zinc Mini BHIW Mar-13 113.25 114.9KGS 37000 41.96 Zinc Mini BHIW Apr-13 114 115.4KGS 18775000 21082.49 Zinc Mum Feb-13 113 114.35KGS 805000 909.03 Zinc Mum Mar-13 113.15 114.9KGS 30000 34.03 Zinc Mum Apr-13 113.95 115.45

Page 158: MCX Commodity Analysis

Commodity Prices As On 04/01/2013 (Exchange=MCX)

UOM Commodity Exp Date498.25 498.25 KGS 0 0 Almond DEL Apr-13488.75 488.75 KGS 0 0 Almond DEL Feb-13

115.1 115.2 KGS 9680000 11380.14 Aluminium Feb-13115.75 116.15 KGS 375000 443.45 Aluminium Mar-13116.15 118.1 KGS 65000 76.91 Aluminium Apr-13

115.1 115.2 KGS 2314000 2718.73 Aluminium Mini BHIW Feb-13115.75 116 KGS 109000 128.52 Aluminium Mini BHIW Mar-13

116.3 116.9 KGS 33000 39.02 Aluminium Mini BHIW Apr-136078 6078 BBL 0 0 Brent Crude Mar-13

1050.3 1058.6 KGS 128000 1357.63 Cardamom VAN Feb-131093 1098.9 KGS 13000 144.07 Cardamom VAN Mar-13

448.85 449.4 KGS 1.09E+08 492061.4 Copper Feb-13453 453.45 KGS 6387000 29134.89 Copper Apr-13457 457.3 KGS 335000 1542.52 Copper Jun-13

448.8 449.4 KGS 14617000 66089.38 Copper Mini MUM Feb-13453 453.35 KGS 1149000 5240.47 Copper Mini MUM Apr-13

456.5 457.25 KGS 28000 127.58 Copper Mini MUM Jun-1316680 16750 BALES 12000 1978.94 Cotton(29mm) RJKT Feb-1316960 17000 BALES 2000 374 Cotton(29mm) RJKT Mar-1317210 17250 BALES 0 51.74 Cotton(29mm) RJKT Apr-1317100 17100 BALES 0 0 Cotton(29mm) RJKT May-13

5080 5126 BBL 1228000 62816.98 Crude Oil Feb-135143 5168 BBL 68000 3487.43 Crude Oil Mar-135175 5200 BBL 4000 207.8 Crude Oil Apr-135221 5242 BBL 2000 83.82 Crude Oil May-135252 5267 BBL 1000 47.4 Crude Oil Jun-13

449.3 454.1 KGS 45420000 20648.33 CrudePalmOil Feb-13458.1 463.5 KGS 15290000 7103.86 CrudePalmOil Mar-13466.2 470.7 KGS 4290000 2022.53 CrudePalmOil Apr-13

475 476 KGS 330000 157.59 CrudePalmOil May-1331485 31493 GRMS 2150000 67983.64 Gold Apr-1331900 31917 GRMS 64000 2049 Gold Jun-1332264 32417 GRMS 8000 259.33 Gold Aug-1325016 25023 GRMS 37000 1150.81 Gold Guinea Feb-1325300 25316 GRMS 2000 52.8 Gold Guinea Mar-1331248 31258 GRMS 477000 14946.46 Gold M Mar-13

3153 3161 GRMS 0 2.88 Gold Petal DEL Feb-133185 3191 GRMS 0 0.26 Gold Petal DEL Mar-133127 3128 GRMS 31000 973.87 Gold Petal MUM Feb-133159 3160 GRMS 3000 87.18 Gold Petal MUM Mar-13

967 972.9 KGS 5288000 2568.4 Kapas Apr-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 159: MCX Commodity Analysis

952 958.4 KGS 1236000 591.55 Kapas Mar-131393 1412.5 KGS 5940000 833.5 Kapas Khali Feb-131427 1446.5 KGS 3820000 548.64 Kapas Khali Mar-131462 1485 KGS 650000 96.28 Kapas Khali Apr-13

129.8 129.9 KGS 17609000 23488.83 Lead Mini MUM Feb-13130 130.1 KGS 1285000 1718.28 Lead Mini MUM Mar-13130 130.35 KGS 213000 285.25 Lead Mini MUM Apr-13

129.8 129.95 KGS 57465000 76675.68 Lead MUM Feb-13130 130.15 KGS 3455000 4614.86 Lead MUM Mar-13

130.25 130.8 KGS 175000 232.33 Lead MUM Apr-131434 1440.6 KGS 229000 3310.23 Mentha Oil Feb-131438 1442.2 KGS 15000 223.85 Mentha Oil Apr-13

1432.7 1445.6 KGS 5000 78.08 Mentha Oil Mar-1332560 32610 MT 1000 414.36 Mild Steel I Feb-1332940 32980 MT 1000 244.27 Mild Steel I Mar-13175.2 178.6 mmBtu 14733000 26187.37 Natural Gas Feb-13179.1 181.7 mmBtu 1026000 1858.36 Natural Gas Mar-13960.3 962.1 KGS 678000 6602.62 Nickel Feb-13

968 969.3 KGS 34000 332.4 Nickel Mar-13973.4 983 KGS 2000 14.74 Nickel Apr-13961.2 962.2 KGS 267000 2601.04 Nickel Mini MUM Feb-13966.1 969.6 KGS 19000 184.56 Nickel Mini MUM Mar-13971.5 979.5 KGS 3000 33.53 Nickel Mini MUM Apr-13

763 764.6 KGS 7470000 571.92 Potato AGRA Mar-13721.5 723.2 KGS 2670000 193.18 Potato AGRA May-13

721 724.1 KGS 1590000 115.14 Potato AGRA Apr-13717.55 717.55 KGS 0 0 Ref SOY Oil Feb-13

721 721 KGS 0 0 Ref SOY Oil Mar-1358550 58651 KGS 1707000 1005792 Silver Mar-1359911 60019 KGS 71000 42540.78 Silver May-1361280 61505 KGS 1000 573.54 Silver Jul-1358120 58593 KGS 0 3.52 Silver 1000 DEL Feb-1358000 58000 KGS 0 0 Silver 1000 DEL Mar-1358578 58677 KGS 532000 313618.2 Silver M Feb-1359950 60047 KGS 22000 13092.15 Silver M Apr-1361151 61383 KGS 1000 477.81 Silver M Jun-1358582 58685 KGS 135000 79335.36 Silver Micro AHM Feb-1359950 60055 KGS 10000 5820.47 Silver Micro AHM Apr-1361300 61397 KGS 1000 527.69 Silver Micro AHM Jun-13

3313 3313 KGS 0 0 Sugar M30 KOL Apr-133302 3302 KGS 0 0 Sugar M30 KOL Feb-133274 3274 KGS 0 0 Sugar M30 KOL Mar-133227 3227 KGS 0 0 Sugar M30 KOL May-13

113.85 114 KGS 6951000 8142.02 Zinc Mini BHIW Feb-13114.5 114.7 KGS 540000 635.77 Zinc Mini BHIW Mar-13

Page 160: MCX Commodity Analysis

115.25 115.5 KGS 55000 64.87 Zinc Mini BHIW Apr-13113.9 114 KGS 20595000 24138.02 Zinc Mum Feb-13114.7 114.75 KGS 1240000 1459.16 Zinc Mum Mar-13

115.45 117.05 KGS 90000 106.2 Zinc Mum Apr-13

Commodity Prices As On 10/01/2013 (Exchange=MCX)

UOM Commodity Exp Date498.25 498.25 KGS 0 0 Almond DEL Apr-13

503.5 503.5 KGS 0 0 Almond DEL Feb-13113.15 114.2 KGS 11495000 13137.13 Aluminium Feb-13113.75 115.1 KGS 495000 569.06 Aluminium Mar-13

114.4 115.8 KGS 115000 132.39 Aluminium Apr-13113.1 114.2 KGS 2218000 2534.02 Aluminium Mini BHIW Feb-13

113.75 115.2 KGS 63000 72.28 Aluminium Mini BHIW Mar-13114.25 115.95 KGS 27000 31.14 Aluminium Mini BHIW Apr-13

6078 6078 BBL 0 0 Brent Crude Mar-131013 1026.2 KGS 407000 4157.18 Cardamom VAN Feb-131057 1067.9 KGS 55000 579.88 Cardamom VAN Mar-13

447.1 447.4 KGS 92148000 413745.7 Copper Feb-13451.4 451.7 KGS 5854000 26524.29 Copper Apr-13455.5 455.6 KGS 223000 1019.13 Copper Jun-13

447.15 447.45 KGS 13993000 62824.09 Copper Mini MUM Feb-13451.5 451.75 KGS 977000 4425.95 Copper Mini MUM Apr-13455.2 455.8 KGS 19000 85.63 Copper Mini MUM Jun-13

16620 16660 BALES 13000 2162.74 Cotton(29mm) RJKT Feb-1316940 16970 BALES 4000 687.72 Cotton(29mm) RJKT Apr-1317200 17220 BALES 1000 215.33 Cotton(29mm) RJKT Mar-1317310 17450 BALES 1000 104.57 Cotton(29mm) RJKT May-13

5136 5151 BBL 1546000 79722.64 Crude Oil Feb-135179 5195 BBL 78000 4062.39 Crude Oil Mar-135218 5235 BBL 8000 392.9 Crude Oil Apr-135281 5301 BBL 2000 90.08 Crude Oil Jun-135250 5287 BBL 1000 52.87 Crude Oil May-13

449.1 451.1 KGS 30950000 13952.2 CrudePalmOil Feb-13459.7 461.5 KGS 13080000 6034.14 CrudePalmOil Mar-13

468 469.6 KGS 1100000 516.53 CrudePalmOil Apr-13473 474.8 KGS 160000 75.99 CrudePalmOil May-13

31400 31419 GRMS 2567000 80810.96 Gold Apr-1331817 31844 GRMS 106000 3376.77 Gold Jun-1332181 32213 GRMS 18000 580.28 Gold Aug-1324901 24911 GRMS 40000 1258.73 Gold Guinea Feb-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 161: MCX Commodity Analysis

25185 25201 GRMS 3000 110.26 Gold Guinea Mar-1331132 31161 GRMS 558000 17417.65 Gold M Mar-1331422 31441 GRMS 73000 2295.66 Gold M Apr-13

3115 3144 GRMS 0 2.23 Gold Petal DEL Feb-133157 3171 GRMS 0 0.16 Gold Petal DEL Mar-133110 3112 GRMS 43000 1335.24 Gold Petal MUM Feb-133141 3144 GRMS 1000 43.26 Gold Petal MUM Mar-13

946.1 947.7 KGS 3768000 1789.42 Kapas Apr-13931 933.3 KGS 2740000 1282.67 Kapas Mar-13

1376 1383 KGS 5330000 738.06 Kapas Khali Feb-131410 1414 KGS 2980000 422.07 Kapas Khali Mar-131446 1453.5 KGS 1560000 226.85 Kapas Khali Apr-13

127 127.5 KGS 8598000 10998.21 Lead Mini MUM Feb-13127.2 127.9 KGS 431000 552.39 Lead Mini MUM Mar-13127.3 127.95 KGS 57000 73.14 Lead Mini MUM Apr-13

127.05 127.55 KGS 29395000 37616.61 Lead MUM Feb-13127.25 127.9 KGS 2330000 2989.28 Lead MUM Mar-13

127.5 128.75 KGS 95000 121.79 Lead MUM Apr-131422.5 1427.5 KGS 298000 4265.45 Mentha Oil Feb-13

1429 1433 KGS 68000 973.95 Mentha Oil Mar-131426 1428.6 KGS 9000 123.82 Mentha Oil Apr-13

32930 33060 MT 3000 1017.19 Mild Steel I Feb-1333490 33640 MT 2000 537.5 Mild Steel I Mar-13172.5 172.9 mmBtu 20590000 36210.87 Mild Steel I Apr-13176.2 176.8 mmBtu 1336000 2396.03 Natural Gas Feb-13958.8 968.1 KGS 583000 5626.43 Natural Gas Mar-13965.3 974.3 KGS 21000 201.69 Nickel Feb-13972.1 978.3 KGS 3000 24.46 Nickel Mar-13958.6 968.1 KGS 217000 2089.64 Nickel Apr-13963.2 974 KGS 6000 57.34 Nickel Mini MUM Feb-13972.7 980.1 KGS 2000 21.54 Nickel Mini MUM Mar-13781.2 791.4 KGS 71730000 5683.49 Nickel Mini MUM Apr-13

736 762.8 KGS 29220000 2212.9 Potato AGRA Mar-13730 752.9 KGS 26280000 1967.93 Potato AGRA May-13

717.55 717.55 KGS 0 0 Potato AGRA Apr-13721 721 KGS 0 0 Ref SOY Oil Feb-13

57705 57970 KGS 1568000 910901.6 Ref SOY Oil Mar-1359000 59305 KGS 62000 37006.12 Silver Mar-1360405 60527 KGS 1000 400.77 Silver May-1357100 57324 KGS 0 10.9 Silver Jul-1358852 58852 KGS 0 0 Silver 1000 DEL Feb-1357751 57988 KGS 453000 263515.3 Silver 1000 DEL Mar-1359098 59325 KGS 21000 12686.58 Silver M Feb-1360460 60640 KGS 1000 570.48 Silver M Apr-1357730 57987 KGS 122000 70946.74 Silver M Jun-13

Page 162: MCX Commodity Analysis

59100 59332 KGS 8000 4873.65 Silver Micro AHM Feb-1360451 60667 KGS 1000 482.89 Silver Micro AHM Apr-13

3214 3214 KGS 0 0 Silver Micro AHM Jun-133203 3203 KGS 0 0 Sugar M30 KOL Apr-133274 3274 KGS 0 0 Sugar M30 KOL Feb-133327 3327 KGS 0 0 Sugar M30 KOL Mar-13

110.85 111.15 KGS 3739000 4174.62 Sugar M30 KOL May-13111.7 111.95 KGS 128000 143.84 Zinc Mini BHIW Feb-13

112.35 112.7 KGS 36000 40.67 Zinc Mini BHIW Mar-13110.9 111.2 KGS 7575000 8457.88 Zinc Mini BHIW Apr-13

111.75 111.9 KGS 325000 365.12 Zinc Mum Feb-13112.3 113.25 KGS 70000 79.15 Zinc Mum Mar-13

Zinc Mum Apr-13

Commodity Prices As On 17/01/2013 (Exchange=MCX)

UOM Commodity Exp Date513.25 513.25 KGS 0 0 Almond DEL Apr-13

518.5 518.5 KGS 0 0 Almond DEL Feb-13111.45 111.95 KGS 5055000 5654.24 Aluminium Feb-13112.25 112.65 KGS 295000 332.17 Aluminium Mar-13

112.9 113.2 KGS 30000 33.97 Aluminium Apr-13111.4 111.95 KGS 1490000 1666.17 Aluminium Mini BHIW Feb-13

112.15 112.55 KGS 28000 31.53 Aluminium Mini BHIW Mar-13112.8 113.1 KGS 12000 13.58 Aluminium Mini BHIW Apr-136023 6033 BBL 12000 711.83 Brent Crude Mar-136044 6044 BBL 0 0 Brent Crude Apr-13

1026.3 1030.5 KGS 504000 5218.36 Cardamom VAN Feb-131069 1072 KGS 64000 682.93 Cardamom VAN Mar-13

438.4 438.6 KGS 76061000 334979.3 Copper Feb-13443.4 443.55 KGS 4591000 20434.37 Copper Apr-13

448.15 448.4 KGS 107000 481.41 Copper Jun-13438.5 438.65 KGS 11072000 48764.63 Copper Mini MUM Feb-13

443.35 443.55 KGS 784000 3490.93 Copper Mini MUM Apr-13448.15 448.85 KGS 10000 46.11 Copper Mini MUM Jun-1316540 16590 BALES 11000 1766.44 Cotton(29mm) RJKT Feb-1316860 16900 BALES 4000 709.28 Cotton(29mm) RJKT Mar-1317380 17450 BALES 1000 100.28 Cotton(29mm) RJKT Apr-1316700 17200 BALES 1000 154.62 Cotton(29mm) RJKT May-13

5147 5193 BBL 2900000 150120.1 Crude Oil Feb-135190 5238 BBL 142000 7396.13 Crude Oil Mar-135227 5273 BBL 7000 368.18 Crude Oil Apr-135298 5333 BBL 3000 132.94 Crude Oil Jun-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 163: MCX Commodity Analysis

5297 5306 BBL 1000 37.14 Crude Oil May-13443 448.9 KGS 74470000 33469.54 CrudePalmOil Feb-13

454.3 459 KGS 25280000 11607.66 CrudePalmOil Mar-13464 467.6 KGS 4040000 1892.34 CrudePalmOil Apr-13470 474 KGS 490000 232.06 CrudePalmOil May-13

31481 31534 GRMS 2902000 91527.89 Gold Apr-1331894 31923 GRMS 148000 4729.61 Gold Jun-1332263 32291 GRMS 5000 161.46 Gold Aug-1324920 24944 GRMS 34000 1048.62 Gold Guinea Feb-1325205 25241 GRMS 2000 66.12 Gold Guinea Mar-1331185 31232 GRMS 833000 26011.04 Gold M Mar-1331503 31549 GRMS 82000 2581.65 Gold M Apr-13

3122 3134 GRMS 0 0.75 Gold Petal DEL Feb-133180 3180 GRMS 0 0 Gold Petal DEL Mar-133112 3117 GRMS 41000 1264.86 Gold Petal MUM Feb-133146 3149 GRMS 21000 652.03 Gold Petal MUM Mar-13

917 927 KGS 4464000 2062.66 Kapas Apr-13895.3 905.3 KGS 2328000 1050.58 Kapas Mar-13

1367.5 1375 KGS 5570000 765.84 Kapas Khali Feb-131400 1405.5 KGS 4970000 698.84 Kapas Khali Mar-13

1434.5 1441.5 KGS 300000 43.24 Kapas Khali Apr-13124.2 124.6 KGS 6464000 8066.68 Lead Mini MUM Feb-13

124.55 125 KGS 316000 395.16 Lead Mini MUM Mar-13124.7 124.9 KGS 52000 65.11 Lead Mini MUM Apr-13124.2 124.65 KGS 18100000 22597.62 Lead MUM Feb-13124.6 125.05 KGS 820000 1025.72 Lead MUM Mar-13

125 125.4 KGS 50000 62.7 Lead MUM Apr-131332.6 1357.9 KGS 744000 10054.39 Mentha Oil Feb-13

1343 1367.6 KGS 93000 1266.65 Mentha Oil Mar-131345.9 1365.3 KGS 13000 176.18 Mentha Oil Apr-1332370 32470 MT 2000 611.19 Mild Steel I Feb-1332980 33090 MT 2000 533.88 Mild Steel I Mar-1333690 33910 MT 0 94.94 Mild Steel I Apr-13185.5 187.7 mmBtu 21295000 40130.77 Natural Gas Feb-13188.4 190.3 mmBtu 1466000 2798.85 Natural Gas Mar-13956.9 959.4 KGS 994000 9560.92 Nickel Feb-13963.8 966.2 KGS 55000 535.01 Nickel Mar-13

970 976.7 KGS 4000 41.42 Nickel Apr-13957.2 959.4 KGS 359000 3450.49 Nickel Mini MUM Feb-13

964 965.1 KGS 7000 64.95 Nickel Mini MUM Mar-13970 972.7 KGS 5000 48.8 Nickel Mini MUM Apr-13

800.5 821.8 KGS 39960000 3257.46 Potato AGRA Mar-13808.1 829.5 KGS 25080000 2062.27 Potato AGRA May-13

795 818.1 KGS 21510000 1745.02 Potato AGRA Apr-13710.8 710.8 KGS 0 0 Ref SOY Oil Apr-13

Page 164: MCX Commodity Analysis

739.1 739.1 KGS 0 0 Ref SOY Oil Feb-13742.65 742.65 KGS 0 0 Ref SOY Oil Mar-1359174 59718 KGS 1546000 918948.2 Silver Mar-1360500 61032 KGS 68000 41227.08 Silver May-1361800 62287 KGS 1000 540.35 Silver Jul-1358601 58886 KGS 0 3.53 Silver 1000 DEL Feb-1358600 59100 KGS 0 1.18 Silver 1000 DEL Mar-1359181 59722 KGS 462000 274740.8 Silver M Feb-1360520 61042 KGS 22000 13613.67 Silver M Apr-1361800 62286 KGS 1000 627.23 Silver M Jun-1359181 59718 KGS 122000 72705.96 Silver Micro AHM Feb-1360500 61045 KGS 11000 6482.51 Silver Micro AHM Apr-1361772 62292 KGS 1000 474.01 Silver Micro AHM Jun-13

3214 3214 KGS 0 0 Sugar M30 KOL Apr-133203 3203 KGS 0 0 Sugar M30 KOL Feb-133274 3274 KGS 0 0 Sugar M30 KOL Mar-133227 3227 KGS 0 0 Sugar M30 KOL May-13

108.4 109.05 KGS 3062000 3338.66 Zinc Mini BHIW Feb-13109.15 109.75 KGS 83000 91.17 Zinc Mini BHIW Mar-13

110 110.2 KGS 30000 33.14 Zinc Mini BHIW Apr-13108.4 109.05 KGS 8305000 9054.59 Zinc Mum Feb-13

109.25 109.85 KGS 475000 521.01 Zinc Mum Mar-13110.1 110.2 KGS 30000 33.07 Zinc Mum Apr-13

Commodity Prices As On 24/01/2013 (Exchange=MCX)

UOM Commodity Exp Date513.25 513.25 KGS 0 0 Almond DEL Apr-13

518.5 518.5 KGS 0 0 Almond DEL Feb-13110.8 111.05 KGS 10480000 11685.14 Aluminium Feb-13111.8 111.85 KGS 280000 314.22 Aluminium Mar-13112.7 113.2 KGS 45000 50.93 Aluminium Apr-13

110.85 111.05 KGS 2589000 2886.63 Aluminium Mini BHIW Feb-13111.8 111.9 KGS 87000 97.66 Aluminium Mini BHIW Mar-13112.7 113.05 KGS 31000 35.06 Aluminium Mini BHIW Apr-136008 6021 BBL 4000 222.83 Brent Crude Mar-136044 6044 BBL 0 0 Brent Crude Apr-13

1064.3 1070.8 KGS 487000 5218.54 Cardamom VAN Feb-131097.7 1103 KGS 99000 1087.62 Cardamom VAN Mar-13

1158 1161.1 KGS 11000 122.06 Cardamom VAN May-131201.1 1207.8 KGS 3000 32.6 Cardamom VAN Apr-13

437.7 438.55 KGS 64390000 283131.6 Copper Feb-13443 443.85 KGS 3717000 16536.61 Copper Apr-13

448.1 448.55 KGS 180000 810.88 Copper Jun-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 165: MCX Commodity Analysis

437.7 438.55 KGS 9856000 43341.2 Copper Mini MUM Feb-13443 443.85 KGS 685000 3045.02 Copper Mini MUM Apr-13

448.5 449.65 KGS 10000 46.12 Copper Mini MUM Jun-1316540 16560 BALES 19000 3093.34 Cotton(29mm) RJKT Feb-1316830 16840 BALES 11000 1879.69 Cotton(29mm) RJKT Mar-1317130 17150 BALES 4000 649.38 Cotton(29mm) RJKT Apr-1317400 17440 BALES 1000 222.47 Cotton(29mm) RJKT May-13

5170 5179 BBL 13118000 681274.6 Crude Oil Feb-135213 5222 BBL 1098000 57467.83 Crude Oil Mar-135255 5261 BBL 29000 1544.47 Crude Oil Apr-135318 5330 BBL 3000 176.19 Crude Oil May-135327 5350 BBL 2000 112.49 Crude Oil Jul-135291 5306 BBL 1000 37.14 Crude Oil Jun-13

446.8 447.5 KGS 45750000 20522.78 CrudePalmOil Feb-13455 455.7 KGS 22670000 10356.3 CrudePalmOil Mar-13462 462.3 KGS 2390000 1108.6 CrudePalmOil Apr-13468 468.8 KGS 720000 338.21 CrudePalmOil May-13

31240 31275 GRMS 3697000 115859.9 Gold Apr-1331671 31691 GRMS 117000 3711.19 Gold Jun-1332036 32082 GRMS 17000 545.74 Gold Aug-1324846 24873 GRMS 34000 1065.1 Gold Guinea Feb-1325100 25125 GRMS 10000 316.3 Gold Guinea Mar-1330990 31017 GRMS 800000 24861.62 Gold M Mar-1331260 31289 GRMS 202000 6317 Gold M Apr-13

3145 3149 GRMS 0 2.17 Gold Petal DEL Feb-133167 3178 GRMS 0 0.16 Gold Petal DEL Mar-133102 3104 GRMS 42000 1300.65 Gold Petal MUM Feb-133132 3134 GRMS 23000 733.72 Gold Petal MUM Mar-13

904.1 905.7 KGS 3224000 1466.54 Kapas Apr-13883 884.1 KGS 1172000 520.25 Kapas Mar-13

1339.5 1342.5 KGS 5160000 693.98 Kapas Khali Feb-131309 1312 KGS 5080000 668.49 Kapas Khali Mar-131373 1377 KGS 100000 13.77 Kapas Khali Apr-13

125.3 127.05 KGS 14023000 17775.87 Lead Mini MUM Feb-13125.5 127.35 KGS 1160000 1473.38 Lead Mini MUM Mar-13125.8 127.25 KGS 191000 242.7 Lead Mini MUM Apr-13125.4 127.15 KGS 41090000 52152.2 Lead MUM Feb-13125.7 127.5 KGS 4380000 5569.72 Lead MUM Mar-13126.4 127.4 KGS 210000 267.18 Lead MUM Apr-13

1308.1 1313.8 KGS 783000 10373.97 Mentha Oil Feb-131320.8 1324.7 KGS 108000 1443.42 Mentha Oil Mar-13

1318 1322.3 KGS 27000 360 Mentha Oil Apr-1331880 32000 MT 2000 665.84 Mild Steel I Mar-1332530 32740 MT 2000 520.3 Mild Steel I Feb-1333160 33330 MT 0 160.17 Mild Steel I Apr-13

Page 166: MCX Commodity Analysis

189.3 191 mmBtu 24198000 46392.95 Natural Gas Feb-13192 193.6 mmBtu 2603000 5050.17 Natural Gas Mar-13

941.1 945.4 KGS 1088000 10285.3 Nickel Feb-13948.8 951.6 KGS 42000 400.12 Nickel Mar-13

956 959.4 KGS 3000 31.18 Nickel Apr-13941.7 945.3 KGS 350000 3305.1 Nickel Mini MUM Feb-13

950 950.8 KGS 6000 60.95 Nickel Mini MUM Mar-13958 960.8 KGS 2000 14.41 Nickel Mini MUM Apr-13

814.4 820.4 KGS 6120000 501.52 Potato AGRA Mar-13805 809.9 KGS 5640000 455.68 Potato AGRA May-13

806.2 809.7 KGS 2040000 165.23 Potato AGRA Apr-13754.05 754.05 KGS 0 0 Ref SOY Oil Apr-13

739.1 739.1 KGS 0 0 Ref SOY Oil Feb-13742.65 742.65 KGS 0 0 Ref SOY Oil Mar-1359525 59865 KGS 1576000 942055.9 Silver Mar-1360862 61221 KGS 52000 31772.3 Silver May-1362200 62355 KGS 1000 823.69 Silver Jul-1359021 59156 KGS 0 3.55 Silver 1000 DEL Feb-1359430 59782 KGS 0 11.96 Silver 1000 DEL Mar-1359561 59873 KGS 473000 283074.9 Silver M Feb-1360906 61209 KGS 19000 11492.76 Silver M Apr-1362125 62462 KGS 1000 801.82 Silver M Jun-1359556 59876 KGS 119000 71310.68 Silver Micro AHM Feb-1360911 61199 KGS 8000 4725.15 Silver Micro AHM Apr-1362200 62406 KGS 1000 378.01 Silver Micro AHM Jun-13

3214 3214 KGS 0 0 Sugar M30 KOL Apr-133203 3203 KGS 0 0 Sugar M30 KOL Feb-133274 3274 KGS 0 0 Sugar M30 KOL Jun-133274 3274 KGS 0 0 Sugar M30 KOL Mar-133227 3227 KGS 0 0 Sugar M30 KOL May-13

110.6 111.55 KGS 5252000 5860.12 Zinc Mini BHIW Feb-13111.5 112.1 KGS 218000 244.55 Zinc Mini BHIW Mar-13

112 112.85 KGS 51000 57.5 Zinc Mini BHIW Apr-13110.65 111.55 KGS 16895000 18863.15 Zinc Mum Feb-13111.65 111.95 KGS 930000 1043.12 Zinc Mum Mar-13

112.4 113 KGS 65000 73.4 Zinc Mum Apr-13

Commodity Prices As On 31/01/2013 (Exchange=MCX)

UOM Commodity Exp Date513.25 513.25 KGS 0 0 Almond DEL Apr-13

518.5 518.5 KGS 0 0 Almond DEL Feb-13109.65 111.25 KGS 26750000 29599.57 Aluminium Feb-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 167: MCX Commodity Analysis

110.65 112.05 KGS 1840000 2053.08 Aluminium Mar-13111.85 112.45 KGS 40000 44.97 Aluminium Apr-13109.65 111.25 KGS 6863000 7593.4 Aluminium Mini BHIW Feb-13

110.7 112.1 KGS 232000 258.91 Aluminium Mini BHIW Mar-13111.65 112.75 KGS 26000 29.21 Aluminium Mini BHIW Apr-13

6080 6097 BBL 6000 384.41 Brent Crude Mar-136046 6046 BBL 0 0 Brent Crude Apr-13

1038.5 1046.6 KGS 402000 4204.5 Cardamom VAN Feb-131071 1087.4 KGS 87000 946.05 Cardamom VAN Mar-131135 1142.9 KGS 4000 47.84 Cardamom VAN May-13

1183.2 1193.7 KGS 3000 33.34 Cardamom VAN Apr-13438.1 442.1 KGS 95249000 419552.2 Copper Feb-13443.3 446.9 KGS 6045000 26922.12 Copper Apr-13

448.05 450.85 KGS 291000 1310.11 Copper Jun-13438.1 442.1 KGS 13165000 57974.05 Copper Mini MUM Feb-13

443.35 446.85 KGS 1059000 4713.12 Copper Mini MUM Apr-13448.05 450.65 KGS 26000 116.99 Copper Mini MUM Jun-1316850 16900 BALES 48000 8106.97 Cotton(29mm) RJKT Feb-1317170 17190 BALES 33000 5677.73 Cotton(29mm) RJKT Mar-1317470 17490 BALES 10000 1805.91 Cotton(29mm) RJKT Apr-1317720 17740 BALES 2000 320.49 Cotton(29mm) RJKT May-13

5192 5210 BBL 16845000 878715.7 Crude Oil Feb-135236 5254 BBL 1295000 68137.99 Crude Oil Mar-135279 5293 BBL 44000 2305.15 Crude Oil Apr-135365 5391 BBL 15000 780.64 Crude Oil Jul-135313 5321 BBL 5000 256 Crude Oil May-135345 5354 BBL 4000 230.58 Crude Oil Jun-13

440.7 446.4 KGS 30200000 13419.19 CrudePalmOil Feb-13447.8 453.4 KGS 19460000 8791.7 CrudePalmOil Mar-13

454 459.3 KGS 2920000 1337.04 CrudePalmOil Apr-13460 465.1 KGS 720000 334.23 CrudePalmOil May-13

30621 30862 GRMS 20589000 634033.2 Gold Apr-1331030 31284 GRMS 875000 27314.77 Gold Jun-1331410 31652 GRMS 111000 3507.84 Gold Aug-1324345 24483 GRMS 122000 3736.39 Gold Guinea Feb-1324603 24766 GRMS 29000 911.59 Gold Guinea Mar-1330402 30602 GRMS 3533000 107949.7 Gold M Mar-1330646 30878 GRMS 1293000 39822.47 Gold M Apr-13

3060 3077 GRMS 0 4.71 Gold Petal DEL Feb-133081 3105 GRMS 0 4.26 Gold Petal DEL Mar-133041 3059 GRMS 83000 2535.24 Gold Petal MUM Feb-133073 3092 GRMS 41000 1266.59 Gold Petal MUM Mar-13

910.5 923.7 KGS 5920000 2726.07 Kapas Apr-13886.5 898.4 KGS 2348000 1052.33 Kapas Mar-131302 1307.5 KGS 9490000 1241.26 Kapas Khali Mar-13

Page 168: MCX Commodity Analysis

1330 1334.5 KGS 9220000 1231.12 Kapas Khali Apr-131363 1364.5 KGS 4940000 676.4 Kapas Khali Feb-13

128.7 130.15 KGS 30181000 39133.71 Lead Mini MUM Feb-13128.85 130.3 KGS 2875000 3732.71 Lead Mini MUM Mar-13

128.9 130.2 KGS 238000 308.53 Lead Mini MUM Apr-13128.75 130.2 KGS 98880000 128285.5 Lead MUM Feb-13

129 130.45 KGS 7765000 10102.25 Lead MUM Mar-13129.05 130.45 KGS 315000 410.21 Lead MUM Apr-13

1258 1262 KGS 2933000 37273.55 Mentha Oil Feb-131266.5 1270.2 KGS 215000 2749.4 Mentha Oil Mar-13

1260 1263.5 KGS 45000 568.1 Mentha Oil Apr-1332300 32320 MT 3000 846.56 Mild Steel I Feb-1331560 31600 MT 2000 747.72 Mild Steel I Mar-1332810 33060 MT 1000 330.47 Mild Steel I Apr-13174.8 178.2 mmBtu 1.61E+08 284616.1 Natural Gas Feb-13178.5 181.8 mmBtu 12380000 22330.8 Natural Gas Mar-13182.7 185.9 mmBtu 693000 1278.51 Natural Gas Apr-13956.7 979.4 KGS 7981000 77489.62 Nickel Feb-13962.9 984.8 KGS 252000 2458.3 Nickel Mar-13

972 989.8 KGS 19000 189.25 Nickel Apr-13956.6 979.1 KGS 1862000 18068.19 Nickel Mini MUM Feb-13962.2 984.6 KGS 91000 889.83 Nickel Mini MUM Mar-13

968 988.6 KGS 17000 165.81 Nickel Mini MUM Apr-13818.5 830.5 KGS 7290000 600.47 Potato AGRA Mar-13

812 820.4 KGS 3240000 264.6 Potato AGRA May-13812.5 820 KGS 2130000 173.9 Potato AGRA Apr-13

754.05 754.05 KGS 0 0 Ref SOY Oil Apr-13739.1 739.1 KGS 0 0 Ref SOY Oil Feb-13

742.65 742.65 KGS 0 0 Ref SOY Oil Mar-1357712 59061 KGS 2328000 1360328 Silver Mar-1359101 60429 KGS 102000 60807.19 Silver May-1360461 61724 KGS 1000 884.05 Silver Jul-1357131 57836 KGS 0 12.66 Silver 1000 DEL Feb-1357600 59276 KGS 0 26.68 Silver 1000 DEL Mar-1357731 59077 KGS 603000 352300.3 Silver M Feb-1359133 60471 KGS 35000 20959.9 Silver M Apr-1360480 61709 KGS 2000 1198.21 Silver M Jun-1357740 59076 KGS 176000 102654 Silver Micro AHM Feb-1359141 60435 KGS 14000 8595.34 Silver Micro AHM Apr-1360500 61714 KGS 2000 934.24 Silver Micro AHM Jun-13

3214 3214 KGS 0 0 Sugar M30 KOL Apr-133203 3203 KGS 0 0 Sugar M30 KOL Feb-133274 3274 KGS 0 0 Sugar M30 KOL Jun-133274 3274 KGS 0 0 Sugar M30 KOL Mar-133227 3227 KGS 0 0 Sugar M30 KOL May-13

Page 169: MCX Commodity Analysis

112.55 114.2 KGS 16057000 18235.64 Zinc Mini BHIW Feb-13113.2 114.7 KGS 902000 1029.71 Zinc Mini BHIW Mar-13

113.55 115.15 KGS 90000 103.2 Zinc Mini BHIW Apr-13112.7 114.2 KGS 49555000 56297.61 Zinc Mum Feb-13

113.15 114.8 KGS 1635000 1866.46 Zinc Mum Mar-13113.95 115.15 KGS 80000 91.81 Zinc Mum Apr-13

Page 170: MCX Commodity Analysis

Commodity Prices As On 04/01/2013 (Exchange=MCX)

UOM498.25 498.25 498.25 498.25 KGS 0 0

503.5 503.5 503.5 503.5 KGS 0 0115.1 115.9 113.35 113.8 KGS 8535000 9798.75

115.45 116.35 114 114.25 KGS 350000 403.79116.2 116.8 114.9 115.35 KGS 80000 92.58115.1 115.95 113.4 113.85 KGS 1514000 1738.98

115.95 116 114 114.25 KGS 74000 85.2115.9 116.55 114.95 115.8 KGS 13000 15.076078 6078 6078 6078 BBL 0 0

1059.9 1059.9 1027.5 1030.6 KGS 158000 1651.161098.2 1098.2 1069 1073.1 KGS 26000 286.1

448.8 452.2 447.55 450.7 KGS 95149000 428351.2453 456.15 451.6 454.65 KGS 4919000 22337.26

456.1 459.8 455.5 458.4 KGS 190000 870.65449.4 452.15 447.55 450.7 KGS 12261000 55179.98452.8 456 451.5 454.6 KGS 792000 3592.87

457.65 459 454.7 458 KGS 11000 51.4516740 16760 16670 16690 BALES 9000 1503.9417010 17010 16920 16950 BALES 1000 144.1517200 17320 17190 17200 BALES 1000 185.2317630 17630 17630 17630 BALES 0 0

5115 5166 5100 5157 BBL 1704000 87473.895158 5216 5143 5200 BBL 92000 4780.285185 5240 5185 5229 BBL 6000 328.335233 5280 5233 5269 BBL 1000 73.655278 5300 5270 5288 BBL 1000 47.59

455.8 457.9 454.2 456 KGS 29650000 13521.49466.9 469 464.5 465.5 KGS 9130000 4255.73471.9 475 471.6 472.7 KGS 1130000 534.77

479 480 477.6 478.4 KGS 140000 6731355 31421 31221 31388 GRMS 3200000 100196.931800 31818 31660 31772 GRMS 250000 7928.1232150 32212 32050 32151 GRMS 33000 1060.6824975 24975 24775 24889 GRMS 52000 1601.8425280 25280 25060 25161 GRMS 5000 162.4231241 31241 30933 31097 GRMS 885000 27459.76

3150 3176 3112 3141 GRMS 0 2.793180 3180 3172 3177 GRMS 0 0.13126 3126 3097 3109 GRMS 75000 2333.293150 3160 3131 3143 GRMS 3000 102.36

972.9 972.9 957 958.8 KGS 6392000 3075.65

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 171: MCX Commodity Analysis

956.4 956.4 942.1 943.9 KGS 1132000 536.261413.5 1413.5 1395 1397 KGS 3180000 445.35

1444 1444 1430 1431 KGS 2630000 376.991475 1475 1463.5 1469 KGS 1700000 249.67

129.6 130.3 128.7 128.95 KGS 7771000 10063.82129.5 130.4 128.9 129.1 KGS 613000 794.24

129.45 130.35 128.8 129.8 KGS 52000 67.41130 130.4 128.7 128.95 KGS 25910000 33562.63

130.15 130.45 128.9 129.1 KGS 1530000 1984.25129.15 130.5 129 129.65 KGS 65000 84.211442.4 1446 1388 1393.5 KGS 385000 5444.511433.8 1437 1387.8 1388.5 KGS 38000 539.27

1445 1445 1390.2 1394.1 KGS 32000 460.2432590 32740 32480 32700 MT 1000 420.333090 33190 32900 33100 MT 1000 415.76178.7 183.8 178.5 183 mmBtu 15976000 28974.17182.2 186.8 181.8 185.9 mmBtu 988000 1819.93964.2 975.5 957.7 968.2 KGS 638000 6169.89967.8 981.6 964.5 972.3 KGS 20000 197.43971.5 985 969.4 977 KGS 2000 21.98

959 975 957.5 967.8 KGS 211000 2036.98968 980 964.5 971.8 KGS 8000 77.91

975.5 985 975.5 979.9 KGS 2000 18.6764.8 764.8 753.8 754.9 KGS 6270000 475.18

721 722 713.5 714.4 KGS 2610000 187.2723 723 714.1 715.4 KGS 1680000 120.61

717.55 717.55 717.55 717.55 KGS 0 0721 721 721 721 KGS 0 0

58525 58525 56805 57537 KGS 3309000 189374259330 59330 58173 58857 KGS 138000 80593.0460220 60270 59543 60105 KGS 2000 1419.8657500 57873 56999 57312 KGS 0 3.4458000 58000 58000 58000 KGS 0 058660 58660 56845 57559 KGS 881000 50442759900 59900 58201 58865 KGS 48000 2810560750 60750 59550 60219 KGS 3000 1847.5658570 58570 56865 57560 KGS 236000 135004.359950 59950 58200 58872 KGS 19000 11028.1461000 61000 59610 60204 KGS 2000 1418.71

3214 3214 3214 3214 KGS 0 03203 3203 3203 3203 KGS 0 03274 3274 3274 3274 KGS 0 03327 3327 3327 3327 KGS 0 0

113.85 114.6 112.5 112.9 KGS 3154000 3587.66114.6 115.3 113.3 113.65 KGS 345000 395.4

Page 172: MCX Commodity Analysis

117.65 117.65 113.85 114.5 KGS 13000 14.92114.05 114.6 112.5 112.95 KGS 8345000 9489

114.4 115.2 113.35 113.55 KGS 710000 812.79114.55 115.25 113.9 114.25 KGS 95000 108.87

Commodity Prices As On 10/01/2013 (Exchange=MCX)

UOM513.25 513.25 513.25 513.25 KGS 0 0

503.5 503.5 503.5 503.5 KGS 0 0113.9 115.5 113.9 115.4 KGS 7815000 8984.7

114.45 116.1 114.45 115.9 KGS 375000 433.08115.55 116.55 115.55 116.35 KGS 55000 63.96114.05 115.45 113.95 115.4 KGS 1808000 2077.73

115.6 116 114.7 115.95 KGS 45000 51.99116.25 116.5 115.9 116.25 KGS 12000 13.95

5851 6121 5851 5991 BBL 0 23.961029 1031.9 1015.4 1022.6 KGS 442000 4518.471067 1068.5 1055 1061.2 KGS 47000 497.17

447.6 451.2 446.75 448.8 KGS 98643000 442868.9451.55 455.4 451.25 453.15 KGS 5241000 23753.48456.15 459.45 455.6 457.25 KGS 198000 905.06448.35 451.15 446.7 448.8 KGS 14729000 66128.7451.65 455.3 451.3 453.1 KGS 971000 4397.87

456 459 455.5 456.1 KGS 20000 92.5916600 16620 16520 16580 BALES 13000 2176.0717150 17180 17110 17140 BALES 3000 445.5616880 16900 16840 16880 BALES 3000 523.3117350 17440 17310 17360 BALES 2000 277.73

5159 5221 5157 5176 BBL 2112000 109580.45202 5261 5201 5219 BBL 89000 4666.965243 5293 5243 5266 BBL 4000 205.85314 5345 5297 5331 BBL 2000 101.255294 5332 5292 5311 BBL 1000 53.11

450.3 450.3 440.7 443.2 KGS 65110000 28902.34459.8 460 450.1 453.5 KGS 23470000 10648.49

468 468.6 457.7 461.5 KGS 1550000 713.86470 470 463 466 KGS 240000 111.85

31380 31588 31352 31574 GRMS 2545000 80064.1931801 31989 31770 31974 GRMS 164000 5224.6132190 32360 32172 32345 GRMS 28000 903.1324905 25014 24885 24995 GRMS 74000 2312.63

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 173: MCX Commodity Analysis

25190 25270 25165 25260 GRMS 4000 115.1431132 31310 31091 31295 GRMS 571000 17804.2931490 31599 31375 31584 GRMS 87000 2722.12

3133 3198 3102 3164 GRMS 0 2.993171 3171 3171 3171 GRMS 0 03110 3125 3106 3123 GRMS 45000 1416.93140 3156 3138 3154 GRMS 2000 50.64

942 944 932.5 938 KGS 4444000 2085.41928 929 914.2 918.4 KGS 3132000 1443.85

1381 1395 1370 1392.5 KGS 7480000 1030.81413 1426 1401 1423 KGS 2470000 348.521450 1457.5 1437 1444 KGS 110000 15.89

127.4 128.5 127.3 128.2 KGS 4556000 5825.77127.8 128.7 127.7 128.5 KGS 221000 283.37

128.25 128.8 127.85 128.5 KGS 32000 41.07127.45 128.5 127.35 128.2 KGS 16805000 21496.08

127.8 128.8 127.75 128.5 KGS 1035000 1327.62128.45 128.85 127.9 128.7 KGS 130000 167.151428.9 1431.9 1397 1409.4 KGS 436000 6167.961436.7 1442.4 1409 1417.4 KGS 75000 1070.88

1431 1435 1412 1416.7 KGS 21000 297.3233090 33130 32870 32910 MT 3000 831.3833800 33800 33450 33510 MT 1000 285.3134400 34400 33900 34170 MT 1000 424.12173.9 177.7 173 176.1 mmBtu 20045000 35151.27177.4 181.2 176.9 179.6 mmBtu 1061000 1901.21969.7 973.4 957.3 961.1 KGS 734000 7094.77975.4 979.2 964 966.8 KGS 31000 300.98

982 983.1 972.6 978.9 KGS 1000 12.24968.4 973.2 958 961.2 KGS 266000 2571.13977.5 979 964.3 966.3 KGS 9000 90.31982.9 983.5 972 974.2 KGS 2000 19.54

784 795.7 776.5 787.8 KGS 24120000 1898.64750.4 783 746.1 780.5 KGS 21450000 1649.75755.8 783.7 753.6 775.4 KGS 14010000 1077.41

717.55 717.55 717.55 717.55 KGS 0 0721 721 721 721 KGS 0 0

58064 58730 57881 58680 KGS 1757000 102446359316 60050 59227 60001 KGS 62000 37196.0560598 61310 60553 61188 KGS 1000 639.4257578 58190 57578 57919 KGS 0 2.3258852 58852 58852 58852 KGS 0 058001 58745 57910 58694 KGS 519000 302963.759350 60059 59206 60005 KGS 22000 12846.4460640 61305 60575 61285 KGS 1000 712.47

Page 174: MCX Commodity Analysis

58000 58740 57909 58695 KGS 138000 80282.9859327 60060 59156 60006 KGS 9000 5478.2660550 61305 60511 61271 KGS 1000 624.62

3214 3214 3214 3214 KGS 0 03203 3203 3203 3203 KGS 0 03274 3274 3274 3274 KGS 0 03227 3227 3227 3227 KGS 0 0

111.05 112.25 110.9 112 KGS 3205000 3577.26112 112.95 111.85 112.65 KGS 114000 128.11

112.65 113.5 112.65 113.1 KGS 22000 24.89110.8 112.2 110.8 112 KGS 6920000 7722.63

112.55 112.9 111.8 112.65 KGS 160000 179.83113.35 113.35 112.7 112.95 KGS 65000 73.42

Commodity Prices As On 17/01/2013 (Exchange=MCX)

UOM513.25 513.25 513.25 513.25 KGS 0 0

518.5 518.5 518.5 518.5 KGS 0 0111.75 111.75 110.5 110.8 KGS 9320000 10351.73

112.2 112.5 111.4 111.55 KGS 550000 615.41113.25 113.3 112.3 112.85 KGS 50000 56.42111.75 111.75 110.5 110.8 KGS 2365000 2626.55112.75 112.75 111.5 111.75 KGS 85000 95.13

112.7 113.1 112.3 112.6 KGS 25000 28.156012 6015 5967 5985 BBL 15000 875.456044 6044 6044 6044 BBL 0 0

1032.8 1041.9 1026.9 1036.8 KGS 437000 4515.651069.6 1081.5 1068.1 1076.3 KGS 47000 500.39

438.4 440.75 435.3 439.65 KGS 1.21E+08 530551.9443.2 445.5 440.5 444.6 KGS 8429000 37326.83447.9 450.05 445.6 449.15 KGS 217000 971.06439.3 440.7 435.3 439.65 KGS 16892000 73976.38

443.45 445.5 440.55 444.5 KGS 1539000 6812.76448.3 450.15 445.5 448.7 KGS 36000 161.26

16630 16720 16610 16630 BALES 20000 3388.6916990 17010 16920 16930 BALES 8000 1341.0317300 17330 17240 17250 BALES 1000 250.7317510 17540 17470 17520 BALES 0 43.79

5192 5232 5157 5224 BBL 5640000 292929.65230 5272 5200 5264 BBL 267000 13992.845262 5300 5244 5293 BBL 15000 801.685317 5361 5304 5351 BBL 5000 266.81

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 175: MCX Commodity Analysis

5279 5329 5279 5313 BBL 4000 206.87448.7 460.8 446.3 449.7 KGS 1.44E+08 65443.15457.1 470.4 456.5 458.9 KGS 44380000 20532.64465.9 477.6 464.7 466.7 KGS 6360000 2995.92

471 483.8 470.9 471.6 KGS 920000 439.4931480 31508 31190 31421 GRMS 5539000 173622.131906 31906 31620 31831 GRMS 209000 6642.832125 32190 31990 32182 GRMS 62000 1989.5724965 24965 24809 24899 GRMS 78000 2421.5625235 25235 25070 25184 GRMS 11000 333.1831200 31215 30927 31122 GRMS 1307000 40608.3731515 31517 31221 31435 GRMS 354000 11086.72

3145 3166 3135 3143 GRMS 0 1.23171 3180 3171 3176 GRMS 0 1.023118 3118 3094 3109 GRMS 60000 1862.83147 3147 3126 3140 GRMS 26000 813.09

930 936.8 927 928.4 KGS 3892000 1812.79909 914.9 904.7 906.2 KGS 1640000 746.5

1380 1382 1354 1356.5 KGS 4360000 595.261408 1412 1385 1387.5 KGS 1290000 180.181445 1445 1422 1436.5 KGS 150000 21.56

124.2 124.25 122.8 123.85 KGS 9172000 11334.26124.3 124.45 123.2 124.15 KGS 624000 772.95124.6 124.7 123.55 124.35 KGS 112000 139.01124.1 124.25 122.85 123.9 KGS 26745000 33053.42124.3 124.5 123.25 124.1 KGS 2045000 2533.29124.5 124.5 123.65 124.25 KGS 85000 105.55

1369.5 1375 1355.9 1365.9 KGS 415000 5675.431375 1383.2 1366.4 1370.7 KGS 22000 302.011371 1377 1366.6 1370.1 KGS 11000 148.28

32480 32570 32270 32410 MT 4000 1397.3433090 33220 32950 33120 MT 2000 817.4634220 34220 33600 33660 MT 1000 327.5187.9 192.1 185 191.6 mmBtu 25664000 48410.04191.9 194.4 187.9 193.9 mmBtu 2331000 4462.07

958 960.2 952 956.6 KGS 982000 9381.49963.6 966 959 962.9 KGS 38000 365.56969.7 972.7 965.3 968.5 KGS 3000 26.64957.4 960 952.1 956.6 KGS 333000 3178.3

964 965 957.6 960.6 KGS 8000 75.99970 971 966 967.2 KGS 4000 35.83

818.1 829.2 811.4 821.9 KGS 20760000 1706.09825 838 819.5 822.2 KGS 17640000 1459.25819 826 807.1 812.6 KGS 6210000 507

732.1 732.1 732.1 732.1 KGS 0 0

Page 176: MCX Commodity Analysis

739.1 739.1 739.1 739.1 KGS 0 0742.65 742.65 742.65 742.65 KGS 0 059706 59706 58528 59614 KGS 2433000 143945860789 61019 59878 60935 KGS 111000 67121.9162069 62300 61201 62154 KGS 1000 833.4358526 58900 58001 58439 KGS 0 5.8459012 61200 57511 59011 KGS 0 32.5359631 59720 58556 59625 KGS 659000 390053.860985 61030 59913 60946 KGS 32000 19134.2262000 62299 61249 62146 KGS 2000 936.959685 59699 58562 59626 KGS 181000 107005.960960 61002 59915 60947 KGS 16000 9970.2362022 62275 61210 62210 KGS 1000 848.47

3214 3214 3214 3214 KGS 0 03203 3203 3203 3203 KGS 0 03274 3274 3274 3274 KGS 0 03227 3227 3227 3227 KGS 0 0

108.6 109.4 108 109.15 KGS 4811000 5225.64110.15 110.15 108.85 109.9 KGS 164000 179.51

109.6 110.95 109.3 110.2 KGS 38000 41.8108.75 109.4 108 109.15 KGS 10485000 11389.33

109.4 110.2 108.9 109.85 KGS 740000 810.24109.65 110.6 109.65 110.15 KGS 40000 44.06

Commodity Prices As On 24/01/2013 (Exchange=MCX)

UOM513.25 513.25 513.25 513.25 KGS 0 0

518.5 518.5 518.5 518.5 KGS 0 0111.05 111.7 110.4 111.05 KGS 8200000 9100.55111.75 112.45 111.2 112 KGS 315000 351.87113.25 113.25 113 113.15 KGS 10000 11.31111.05 111.65 110.35 111.1 KGS 2221000 2465.61111.75 112.4 111.3 112 KGS 77000 86.09112.55 113.2 112.35 112.75 KGS 14000 15.79

6055 6075 6032 6057 BBL 4000 260.445902 6190 5902 6046 BBL 0 12.091069 1073 1058.1 1067.5 KGS 419000 4467.26

1100.8 1104 1091.1 1100 KGS 69000 757.441208 1208 1196.5 1201.6 KGS 5000 64.851159 1159.9 1150 1152.9 KGS 3000 39.25

438.3 439.3 436.5 437.75 KGS 73839000 323380443.5 444.45 441.85 442.85 KGS 3963000 17562.69448.5 449.2 447 448.25 KGS 80000 358.51

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 177: MCX Commodity Analysis

438.25 439.3 436.55 437.7 KGS 10404000 45569.07443.1 444.4 441.9 442.85 KGS 786000 3482.1449.1 450.2 447.1 448.8 KGS 18000 79.65

16580 16690 16570 16670 BALES 27000 4455.9416870 16980 16870 16970 BALES 15000 2524.1717180 17460 17180 17280 BALES 4000 715.4617570 17570 17570 17570 BALES 0 4.39

5171 5194 5132 5178 BBL 20631000 10650695212 5238 5176 5223 BBL 1720000 89563.255237 5278 5218 5268 BBL 56000 2942.75274 5307 5254 5294 BBL 9000 448.055335 5370 5317 5360 BBL 4000 187.155306 5335 5294 5326 BBL 4000 185.88

445.2 451.9 443.7 445.7 KGS 58530000 26135.16453.5 459 450.4 451.6 KGS 31730000 14388.55459.6 465.9 455.1 456.6 KGS 9740000 4473.24463.1 468 462 462.6 KGS 4000000 1859.6

31234 31284 31004 31026 GRMS 6738000 209752.331671 31701 31425 31436 GRMS 357000 11265.2732059 32059 31816 31866 GRMS 37000 1182.4724860 24869 24726 24746 GRMS 66000 2059.6925103 25115 24956 24972 GRMS 22000 677.2231000 31040 30786 30800 GRMS 1402000 43309.5531255 31325 31025 31044 GRMS 420000 13094.76

3160 3160 3135 3144 GRMS 0 7.913165 3165 3130 3148 GRMS 0 1.073101 3105 3083 3085 GRMS 74000 2296.093135 3135 3113 3115 GRMS 30000 943.9

906 913.8 904.5 912.7 KGS 2984000 1357.27882.6 890.1 882.6 888.7 KGS 884000 391.991309 1315 1305 1308.5 KGS 6090000 797.651339 1344 1334 1338 KGS 3950000 528.43

1373.5 1373.5 1365 1370.5 KGS 250000 34.22126.9 128.85 126.1 128.6 KGS 15798000 20148.11127.2 128.9 126.4 128.75 KGS 1007000 1287.17

127.25 129 126.4 128.55 KGS 162000 206.77127.05 128.8 126.15 128.65 KGS 53440000 68159.93127.15 129 126.4 128.8 KGS 3095000 3961.71127.25 129 126.4 128.75 KGS 310000 396.13

1305 1313.4 1290.4 1308.7 KGS 1418000 18460.411315.6 1327 1305 1324 KGS 155000 2041.65

1315 1325 1306.6 1316 KGS 22000 288.2332750 32850 32500 32530 MT 4000 1299.8832020 32120 31800 31840 MT 3000 812.0233400 33540 33120 33180 MT 0 156.42

Page 178: MCX Commodity Analysis

191.5 194.5 187.5 188.5 mmBtu 43940000 83935.28194.9 197 190.4 191.2 mmBtu 4228000 8180.26944.3 945.3 937.1 939.2 KGS 1344000 12640.1951.4 952.3 944.5 946.6 KGS 40000 379.06954.9 956 951.4 954.1 KGS 2000 21.47

945 945.2 937.7 939 KGS 364000 3429.53950 951.8 945.5 947.1 KGS 19000 177.37956 956.9 951 954.3 KGS 2000 15.27

818.2 822.3 812 818.7 KGS 8880000 725.24806.2 810.5 798 806.2 KGS 7470000 601.33805.2 810 798 806.3 KGS 4140000 332.59

754.05 754.05 754.05 754.05 KGS 0 0739.1 739.1 739.1 739.1 KGS 0 0

742.65 742.65 742.65 742.65 KGS 0 059780 59780 58881 58953 KGS 1965000 116267060850 60942 60230 60324 KGS 90000 54750.3762201 62201 61580 61646 KGS 1000 686.258601 58655 58356 58482 KGS 0 7.6159311 59998 59111 59416 KGS 0 33.8759800 59800 58902 58979 KGS 576000 341028.361100 61100 60272 60348 KGS 28000 16813.7562770 62770 61574 61672 KGS 1000 761.2459850 59850 58907 58978 KGS 155000 91633.4361103 61103 60281 60358 KGS 12000 7408.1762197 62260 61550 61624 KGS 1000 677.83

3214 3214 3214 3214 KGS 0 03203 3203 3203 3203 KGS 0 03274 3274 3274 3274 KGS 0 03274 3274 3274 3274 KGS 0 03227 3227 3227 3227 KGS 0 0

111.4 112.5 110.85 111.95 KGS 5280000 5894.57111.85 113 111.45 112.55 KGS 210000 236

112.1 113.5 112.05 113.05 KGS 57000 64.3111.35 112.45 110.85 111.95 KGS 11725000 13089.4111.95 113.05 111.45 112.8 KGS 660000 740.04112.35 113.4 112.35 112.95 KGS 25000 28.24

Commodity Prices As On 31/01/2013 (Exchange=MCX)

UOM513.25 513.25 513.25 513.25 KGS 0 0

518.5 518.5 518.5 518.5 KGS 0 0111.1 112.35 110.9 111.15 KGS 57520000 64260.57

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 179: MCX Commodity Analysis

111.9 113.15 111.85 112.15 KGS 4430000 4987.8113.1 113.85 112.9 113.2 KGS 100000 113.36111.4 112.35 110.9 111.15 KGS 14250000 15917.92112.4 113.1 111.9 112.1 KGS 614000 691.11

113 113.75 112.7 113.2 KGS 38000 43.056110 6155 6084 6105 BBL 6000 372.476046 6046 6046 6046 BBL 0 01045 1045 1029.9 1034.5 KGS 331000 3436.04

1084.1 1085 1072 1074.9 KGS 81000 869.421185.1 1188.9 1171.8 1175.2 KGS 7000 83.681132.1 1135 1122.8 1126.5 KGS 7000 73.42

441.4 444.9 439.05 440.05 KGS 97926000 432674445.5 449.5 444 444.9 KGS 6450000 28814.7449.9 453.7 448.5 449.1 KGS 240000 1082.41441.9 444.85 439.15 440.05 KGS 13337000 58934.66446.1 449.4 444.05 444.85 KGS 1329000 5937.36450.5 453.5 449 449.25 KGS 21000 93.54

16880 16890 16770 16790 BALES 28000 4682.7217430 17430 17060 17090 BALES 10000 1737.8517430 17480 17340 17360 BALES 9000 1645.6717640 17690 17590 17650 BALES 1000 92.69

5207 5227 5173 5202 BBL 14900000 7749905257 5270 5218 5247 BBL 1166000 61140.845295 5310 5260 5288 BBL 46000 2404.515392 5399 5350 5379 BBL 7000 381.785327 5340 5295 5321 BBL 6000 303.445366 5366 5327 5339 BBL 2000 90.84

447.8 453.7 447.8 449.8 KGS 42070000 18981.05456.3 461.5 456.3 458.1 KGS 24830000 11391.25

463 467.8 463 465.5 KGS 6140000 2857.48468.6 473.5 468.6 472.2 KGS 2460000 1160.14

30840 30910 30536 30580 GRMS 30340000 931720.731237 31329 31000 31043 GRMS 1022000 31853.4231630 31708 31425 31460 GRMS 69000 2178.3124480 24516 24273 24288 GRMS 140000 4259.2724721 24796 24526 24549 GRMS 34000 1047.5530610 30650 30260 30308 GRMS 6288000 191551.630848 30930 30555 30600 GRMS 2072000 63684.13

3080 3099 2990 3013 GRMS 1000 17.863099 3188 3095 3106 GRMS 0 4.373056 3063 3031 3035 GRMS 96000 2937.493090 3097 3062 3066 GRMS 38000 1163.6

923 927.9 916 919.8 KGS 3236000 1491.5897.5 900.1 892 894.2 KGS 1116000 499.711335 1351 1331 1345.5 KGS 9740000 1307.72

Page 180: MCX Commodity Analysis

1365.5 1380 1362 1376 KGS 8060000 1107.491306 1322 1303 1315.5 KGS 7680000 1009.82

129.95 131.05 129 129.5 KGS 52105000 67792.13129.95 131.2 129.25 129.75 KGS 5069000 6607

130 131.35 129.5 129.85 KGS 487000 634.98130.05 131.1 129 129.55 KGS 1.99E+08 259339.8

130.2 131.3 129.3 129.8 KGS 15590000 20325.65130.1 131.45 129.75 130 KGS 2235000 2922.391267 1312 1267 1306.7 KGS 3140000 40704.82

1284.7 1308.3 1280 1293.1 KGS 716000 9286.981280 1301.4 1261 1281.2 KGS 96000 1227.81

31690 31690 31430 31490 MT 2000 596.8632390 32420 32130 32230 MT 2000 791.1933300 33300 32860 32920 MT 1000 321178.5 181.8 173.8 178.2 mmBtu 2.06E+08 367048.5182.2 185.3 177.5 181.9 mmBtu 19009000 34492.8186.5 189.3 181.6 186.2 mmBtu 1593000 2954.97978.7 990.4 973.3 980.6 KGS 17723000 174279.9

980 995.6 979.1 985.7 KGS 712000 7039.64985.6 999.1 983.3 989.5 KGS 42000 417.1977.8 990 973.5 980.5 KGS 3843000 37779.59

985 995 978.5 985.5 KGS 187000 1850.32980 999 980 989.7 KGS 19000 192.43833 843.1 832.8 841.6 KGS 8340000 699.45

824.9 834 823.1 832.2 KGS 3900000 323.63825 833 823 831.6 KGS 2220000 184

754.05 754.05 754.05 754.05 KGS 0 0761.25 761.25 761.25 761.25 KGS 0 0742.65 742.65 742.65 742.65 KGS 0 059051 59084 57472 57849 KGS 2152000 125705260466 60466 58880 59261 KGS 101000 60144.6361601 61736 60350 60542 KGS 3000 1586.5158500 58900 57450 57805 KGS 0 22.1658200 59759 58200 58649 KGS 0 22.9259069 59099 57502 57875 KGS 610000 356547.660399 60470 58910 59283 KGS 36000 21789.0461519 61700 60295 60623 KGS 3000 1802.8159030 59098 57511 57872 KGS 174000 101485.760350 60461 58900 59287 KGS 16000 9498.4561600 61709 60327 60630 KGS 2000 992.28

3214 3214 3214 3214 KGS 0 03203 3203 3203 3203 KGS 0 03274 3274 3274 3274 KGS 0 03274 3274 3274 3274 KGS 0 03227 3227 3227 3227 KGS 0 0

Page 181: MCX Commodity Analysis

114 115.25 113.4 113.95 KGS 37717000 43157.47114.9 115.8 114.1 114.6 KGS 1946000 2239.37

114.65 116.2 114.65 114.9 KGS 179000 206.52114.15 115.25 113.4 113.95 KGS 1.24E+08 141757

114.6 115.8 114.1 114.55 KGS 6590000 7586.97115 116.3 114.8 115 KGS 315000 363.65

Page 182: MCX Commodity Analysis

Commodity Prices As On 05/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 498.25 498.25 498.25 498.25 KGSAlmond DEL Feb-13 503.5 503.5 503.5 503.5 KGSAluminium Feb-13 114.05 114.35 114.05 114.3 KGSAluminium Mar-13 114.75 114.75 114.7 114.7 KGSAluminium Apr-13 115.35 115.35 115.35 115.35 KGSAluminium Mini BHIW Feb-13 114 114.3 114 114.2 KGSAluminium Mini BHIW Mar-13 114.6 114.85 114.45 114.6 KGSAluminium Mini BHIW Apr-13 115.2 115.4 114.75 115.1 KGSBrent Crude Mar-13 6078 6078 6078 6078 BBLCardamom VAN Feb-13 1030 1038.2 1018.1 1026.2 KGSCardamom VAN Mar-13 1074 1079.9 1057 1064.2 KGSCopper Feb-13 451.45 451.65 450.45 451.5 KGSCopper Apr-13 455 455.65 454.65 455.45 KGSCopper Jun-13 458.9 459.25 458.55 458.95 KGSCopper Mini MUM Feb-13 451.2 453.5 450.5 451.45 KGSCopper Mini MUM Apr-13 454.45 455.55 454.45 455.35 KGSCopper Mini MUM Jun-13 458 458.85 458 458.25 KGSCotton(29mm) RJKT Feb-13 16640 16640 16520 16550 BALESCotton(29mm) RJKT Apr-13 17110 17110 17020 17050 BALESCotton(29mm) RJKT Mar-13 16880 16900 16770 16790 BALESCotton(29mm) RJKT May-13 17150 17150 17150 17150 BALESCrude Oil Feb-13 5167 5168 5160 5166 BBLCrude Oil Mar-13 5200 5209 5200 5206 BBLCrude Oil Apr-13 5241 5261 5240 5243 BBLCrude Oil Jun-13 5289 5304 5288 5297 BBLCrude Oil May-13 5274 5274 5267 5271 BBLCrudePalmOil Feb-13 454 454 448.6 449.4 KGSCrudePalmOil Mar-13 461.2 461.2 458 458.8 KGSCrudePalmOil Apr-13 464.8 467.4 464.8 465.6 KGSCrudePalmOil May-13 470.1 472 470.1 471.5 KGSGold Apr-13 31444 31501 31444 31477 GRMSGold Jun-13 31896 31947 31863 31899 GRMSGold Aug-13 32270 32270 32270 32270 GRMSGold Guinea Feb-13 24921 24982 24921 24966 GRMSGold Guinea Mar-13 25202 25248 25200 25240 GRMSGold M Mar-13 31140 31200 31140 31196 GRMSGold Petal DEL Feb-13 3150 3151 3147 3150 GRMSGold Petal DEL Mar-13 3177 3177 3177 3177 GRMSGold Petal MUM Feb-13 3108 3125 3108 3119 GRMSGold Petal MUM Mar-13 3137 3154 3137 3150 GRMSKapas Apr-13 953 958 945.5 949.2 KGS

Open(`) High(`) Low(`) Close(`)

Page 183: MCX Commodity Analysis

Kapas Mar-13 940 943.5 929.1 933.4 KGSKapas Khali Feb-13 1393 1396 1378.5 1382.5 KGSKapas Khali Mar-13 1426 1431 1410 1415 KGSKapas Khali Apr-13 1460 1460 1450 1453.5 KGSLead Mini MUM Feb-13 128.95 129.7 128.95 129.35 KGSLead Mini MUM Mar-13 129.5 129.9 129.3 129.45 KGSLead Mini MUM Apr-13 129.3 129.95 129.3 129.55 KGSLead MUM Feb-13 129.1 129.75 129 129.4 KGSLead MUM Mar-13 129.7 129.7 129.45 129.5 KGSLead MUM Apr-13 129.8 129.8 129.8 129.8 KGSMentha Oil Feb-13 1404.1 1430 1404.1 1415.2 KGSMentha Oil Mar-13 1407.9 1421 1407.9 1419.9 KGSMentha Oil Apr-13 1401.3 1415 1400 1411.5 KGSMild Steel I Feb-13 32830 32920 32700 32760 MTMild Steel I Mar-13 33350 33360 33160 33210 MTNatural Gas Feb-13 182.5 183.2 182.5 182.6 mmBtuNatural Gas Mar-13 184.8 186 184.8 185.6 mmBtuNickel Feb-13 969.7 972.1 969.1 971.4 KGSNickel Mar-13 974.4 978.2 974.4 977 KGSNickel Apr-13 983 983 983 983 KGSNickel Mini MUM Feb-13 967.2 972 967.2 971.3 KGSNickel Mini MUM Mar-13 980 980 970.7 976.2 KGSNickel Mini MUM Apr-13 984 984.5 984 984.2 KGSPotato AGRA Mar-13 749.1 753 736 740.6 KGSPotato AGRA May-13 712 712 690 692.6 KGSPotato AGRA Apr-13 713.9 715.4 693.9 695.5 KGSRef SOY Oil Feb-13 717.55 717.55 717.55 717.55 KGSRef SOY Oil Mar-13 721 721 721 721 KGSSilver Mar-13 57701 58220 57701 57986 KGSSilver May-13 59210 59552 59210 59287 KGSSilver Jul-13 60575 60650 60575 60613 KGSSilver 1000 DEL Feb-13 58400 58400 57600 58000 KGSSilver 1000 DEL Mar-13 59400 59400 58200 58852 KGSSilver M Feb-13 57670 58100 57670 58009 KGSSilver M Apr-13 59020 59666 59020 59327 KGSSilver M Jun-13 60600 60700 60526 60625 KGSSilver Micro AHM Feb-13 57675 58079 57675 58008 KGSSilver Micro AHM Apr-13 59051 59480 59051 59330 KGSSilver Micro AHM Jun-13 60400 60709 60400 60642 KGSSugar M30 KOL Apr-13 3214 3214 3214 3214 KGSSugar M30 KOL Feb-13 3203 3203 3203 3203 KGSSugar M30 KOL Mar-13 3274 3274 3274 3274 KGSSugar M30 KOL May-13 3327 3327 3327 3327 KGSZinc Mini BHIW Feb-13 113.05 113.45 113 113.35 KGSZinc Mini BHIW Mar-13 113.5 114 113.5 113.9 KGS

Page 184: MCX Commodity Analysis

Zinc Mini BHIW Apr-13 114.2 114.95 114.2 114.65 KGSZinc Mum Feb-13 113.3 113.45 113.1 113.4 KGSZinc Mum Mar-13 113.9 114.05 113.85 113.95 KGSZinc Mum Apr-13 114.25 114.25 114.25 114.25 KGS

Commodity Prices As On 11/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 513.25 513.25 513.25 513.25 KGSAlmond DEL Feb-13 503.5 503.5 503.5 503.5 KGSAluminium Feb-13 115.2 116.1 115.1 115.25 KGSAluminium Mar-13 115.85 116.7 115.8 116.05 KGSAluminium Apr-13 116.3 117.1 116.3 117 KGSAluminium Mini BHIW Feb-13 115.25 116.1 115.1 115.25 KGSAluminium Mini BHIW Mar-13 115.8 116.5 115.65 116.1 KGSAluminium Mini BHIW Apr-13 116.1 117.05 116.1 116.75 KGSBrent Crude Mar-13 5991 5991 5991 5991 BBLCardamom VAN Feb-13 1021 1045 1014 1035 KGSCardamom VAN Mar-13 1055.1 1080 1050.6 1071.1 KGSCopper Feb-13 448.35 448.7 445 445.4 KGSCopper Apr-13 452.7 453 449.65 450.05 KGSCopper Jun-13 456.65 457.15 454.05 454.3 KGSCopper Mini MUM Feb-13 448 448.6 445.1 445.4 KGSCopper Mini MUM Apr-13 452.7 452.9 449.7 450.05 KGSCopper Mini MUM Jun-13 455.75 457.2 454.1 454.45 KGSCotton(29mm) RJKT Feb-13 16580 16660 16580 16640 BALESCotton(29mm) RJKT Mar-13 16940 16960 16890 16950 BALESCotton(29mm) RJKT Apr-13 17130 17230 17130 17220 BALESCotton(29mm) RJKT May-13 17400 17440 17400 17430 BALESCrude Oil Feb-13 5166 5182 5130 5162 BBLCrude Oil Mar-13 5207 5222 5176 5207 BBLCrude Oil Apr-13 5244 5260 5213 5235 BBLCrude Oil May-13 5285 5285 5250 5260 BBLCrude Oil Jun-13 5310 5315 5290 5298 BBLCrudePalmOil Feb-13 441.9 441.9 437 440.2 KGSCrudePalmOil Mar-13 453 453 446.4 449.4 KGSCrudePalmOil Apr-13 457.3 458.5 454.3 456.7 KGSCrudePalmOil May-13 462.7 464.5 460 462.4 KGSGold Apr-13 31523 31602 31421 31434 GRMSGold Jun-13 31935 32000 31836 31851 GRMSGold Aug-13 32291 32360 32181 32237 GRMSGold Guinea Feb-13 24936 25000 24890 24912 GRMS

Open(`) High(`) Low(`) Close(`)

Page 185: MCX Commodity Analysis

Gold Guinea Mar-13 25260 25275 25198 25206 GRMSGold M Mar-13 31281 31300 31140 31158 GRMSGold M Apr-13 31538 31620 31447 31464 GRMSGold Petal DEL Feb-13 3146 3158 3136 3147 GRMSGold Petal DEL Mar-13 3171 3171 3171 3171 GRMSGold Petal MUM Feb-13 3122 3124 3110 3114 GRMSGold Petal MUM Mar-13 3151 3155 3144 3146 GRMSKapas Apr-13 938 946 935.3 943.3 KGSKapas Mar-13 921.2 926.6 911 923.9 KGSKapas Khali Feb-13 1394 1407 1390 1391 KGSKapas Khali Mar-13 1422 1439 1420.5 1422.5 KGSKapas Khali Apr-13 1458 1470 1454.5 1465 KGSLead Mini MUM Feb-13 127.95 127.95 126.75 126.8 KGSLead Mini MUM Mar-13 128.05 128.3 127.15 127.25 KGSLead Mini MUM Apr-13 128 128.1 127.15 127.5 KGSLead MUM Feb-13 128.15 128.15 126.75 126.85 KGSLead MUM Mar-13 128.25 128.35 127.15 127.3 KGSLead MUM Apr-13 128.65 128.65 127.5 127.95 KGSMentha Oil Feb-13 1413.9 1427.3 1401.9 1420.9 KGSMentha Oil Mar-13 1420.1 1434.7 1413.6 1429.4 KGSMentha Oil Apr-13 1420 1427 1414.5 1425.6 KGSMild Steel I Feb-13 32900 32990 32820 32920 MTMild Steel I Mar-13 33500 33590 33470 33520 MTMild Steel I Apr-13 34100 34110 34100 34110 MTNatural Gas Feb-13 176.4 183.6 176 182.9 mmBtuNatural Gas Mar-13 180.3 186.8 179.7 186.2 mmBtuNickel Feb-13 962.4 969.7 958.1 969 KGSNickel Mar-13 967.4 975.8 965.5 974.9 KGSNickel Apr-13 978.2 981 978.2 980.1 KGSNickel Mini MUM Feb-13 961.6 969.5 958.3 968.8 KGSNickel Mini MUM Mar-13 968 975 965 973.9 KGSNickel Mini MUM Apr-13 973 980 971.2 979.1 KGSPotato AGRA Mar-13 789.5 799.2 783.1 796 KGSPotato AGRA May-13 776 811.7 776 810.3 KGSPotato AGRA Apr-13 774.1 798.7 772.8 796.5 KGSRef SOY Oil Feb-13 717.55 717.55 717.55 717.55 KGSRef SOY Oil Mar-13 721 721 721 721 KGSSilver Mar-13 58620 58650 57810 58105 KGSSilver May-13 59877 59967 59195 59496 KGSSilver Jul-13 61145 61182 60530 60628 KGSSilver 1000 DEL Feb-13 58000 58287 57286 57818 KGSSilver 1000 DEL Mar-13 58852 58852 58852 58852 KGSSilver M Feb-13 58602 58673 57872 58122 KGSSilver M Apr-13 59750 60090 59250 59469 KGSSilver M Jun-13 61072 61211 60520 60752 KGS

Page 186: MCX Commodity Analysis

Silver Micro AHM Feb-13 58651 58679 57900 58118 KGSSilver Micro AHM Apr-13 59896 59990 59255 59478 KGSSilver Micro AHM Jun-13 61060 61191 60611 60779 KGSSugar M30 KOL Apr-13 3214 3214 3214 3214 KGSSugar M30 KOL Feb-13 3203 3203 3203 3203 KGSSugar M30 KOL Mar-13 3274 3274 3274 3274 KGSSugar M30 KOL May-13 3227 3227 3227 3227 KGSZinc Mini BHIW Feb-13 111.9 112 111 111.15 KGSZinc Mini BHIW Mar-13 111.8 112.75 111.55 111.95 KGSZinc Mini BHIW Apr-13 112.6 113.35 112.5 112.9 KGSZinc Mum Feb-13 111.9 111.95 111 111.1 KGSZinc Mum Mar-13 112.6 112.6 111.8 111.9 KGSZinc Mum Apr-13 113.2 113.2 112.7 112.95 KGS

Commodity Prices As On 18/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 513.25 513.25 513.25 513.25 KGSAlmond DEL Feb-13 518.5 518.5 518.5 518.5 KGSAluminium Feb-13 110.5 111.15 110.2 110.3 KGSAluminium Mar-13 111.05 112 111.05 111.45 KGSAluminium Apr-13 112.3 112.6 111.95 112.1 KGSAluminium Mini BHIW Feb-13 110.6 111.2 110.2 110.3 KGSAluminium Mini BHIW Mar-13 111.15 112.1 111.15 111.45 KGSAluminium Mini BHIW Apr-13 112.25 112.9 112 112.6 KGSBrent Crude Mar-13 5999 6011 5966 5983 BBLBrent Crude Apr-13 6044 6044 6044 6044 BBLCardamom VAN Feb-13 1036.8 1043.3 1030.1 1038.9 KGSCardamom VAN Mar-13 1077.8 1081.7 1071.3 1077.5 KGSCopper Feb-13 439.1 441.2 438 438.4 KGSCopper Apr-13 443.75 446.05 443 443.5 KGSCopper Jun-13 448.1 450.7 447.8 448.6 KGSCopper Mini MUM Feb-13 439.05 441.15 438 438.45 KGSCopper Mini MUM Apr-13 443.5 446 443.05 443.55 KGSCopper Mini MUM Jun-13 448 450.5 443.5 448.75 KGSCotton(29mm) RJKT Feb-13 16650 16670 16570 16610 BALESCotton(29mm) RJKT Mar-13 16960 16970 16890 16910 BALESCotton(29mm) RJKT Apr-13 17230 17230 17190 17210 BALESCotton(29mm) RJKT May-13 17520 17520 17440 17450 BALESCrude Oil Feb-13 5211 5211 5156 5171 BBLCrude Oil Mar-13 5243 5246 5198 5212 BBLCrude Oil Apr-13 5260 5281 5235 5250 BBLCrude Oil Jun-13 5321 5339 5300 5303 BBL

Open(`) High(`) Low(`) Close(`)

Page 187: MCX Commodity Analysis

Crude Oil May-13 5299 5307 5273 5285 BBLCrudePalmOil Feb-13 450.4 451.7 447.6 449.4 KGSCrudePalmOil Mar-13 460.5 460.8 457.1 458.3 KGSCrudePalmOil Apr-13 468.2 468.2 464.1 465.2 KGSCrudePalmOil May-13 472 473 469.9 470.2 KGSGold Apr-13 31333 31395 31273 31293 GRMSGold Jun-13 31731 31802 31700 31720 GRMSGold Aug-13 32115 32149 32057 32093 GRMSGold Guinea Feb-13 24880 24896 24820 24843 GRMSGold Guinea Mar-13 25157 25169 25111 25132 GRMSGold M Mar-13 31088 31094 30961 30998 GRMSGold M Apr-13 31331 31404 31280 31321 GRMSGold Petal DEL Feb-13 3150 3166 3140 3149 GRMSGold Petal DEL Mar-13 3199 3201 3181 3188 GRMSGold Petal MUM Feb-13 3106 3108 3097 3104 GRMSGold Petal MUM Mar-13 3135 3138 3131 3135 GRMSKapas Apr-13 932 932.1 926 929.2 KGSKapas Mar-13 907.3 910.1 905 907.7 KGSKapas Khali Feb-13 1356 1360 1349.5 1356 KGSKapas Khali Mar-13 1386 1392.5 1381 1389.5 KGSKapas Khali Apr-13 1439.5 1439.5 1410.5 1419.5 KGSLead Mini MUM Feb-13 124 125.35 123.5 124.1 KGSLead Mini MUM Mar-13 123.8 125.65 123.75 124.45 KGSLead Mini MUM Apr-13 124 125.75 123.9 124.95 KGSLead MUM Feb-13 124.25 125.4 123.5 124.1 KGSLead MUM Mar-13 124 125.7 123.85 124.5 KGSLead MUM Apr-13 124.9 125.7 124.6 125.2 KGSMentha Oil Feb-13 1363.5 1368 1350.5 1359.8 KGSMentha Oil Mar-13 1372 1376.2 1360.8 1369.9 KGSMentha Oil Apr-13 1366.6 1374 1360.4 1370.1 KGSMild Steel I Feb-13 32420 32470 32250 32310 MTMild Steel I Mar-13 33150 33190 33000 33020 MTMild Steel I Apr-13 33650 33890 33600 33780 MTNatural Gas Feb-13 191 192.8 189.1 192.4 mmBtuNatural Gas Mar-13 192.4 195 191.6 194.6 mmBtuNickel Feb-13 953.4 960 950.3 950.7 KGSNickel Mar-13 959 966.5 956 956.7 KGSNickel Apr-13 970.9 970.9 964 966.8 KGSNickel Mini MUM Feb-13 958 959.9 950.5 951 KGSNickel Mini MUM Mar-13 961.9 965.9 957.1 958.4 KGSNickel Mini MUM Apr-13 966.1 971.1 965 966.5 KGSPotato AGRA Mar-13 830.1 854.8 830.1 854.8 KGSPotato AGRA Apr-13 826.9 845.1 826.7 845.1 KGSPotato AGRA May-13 835 855.1 835 855.1 KGSRef SOY Oil Apr-13 732.1 732.1 732.1 732.1 KGS

Page 188: MCX Commodity Analysis

Ref SOY Oil Feb-13 739.1 739.1 739.1 739.1 KGSRef SOY Oil Mar-13 742.65 742.65 742.65 742.65 KGSSilver Mar-13 59405 59698 59155 59436 KGSSilver May-13 60676 61025 60485 60759 KGSSilver Jul-13 61819 62147 61819 61977 KGSSilver 1000 DEL Feb-13 58888 58888 58701 58795 KGSSilver 1000 DEL Mar-13 59900 59900 59695 59718 KGSSilver M Feb-13 59612 59700 59160 59451 KGSSilver M Apr-13 60798 61026 60506 60780 KGSSilver M Jun-13 61820 62250 61800 61970 KGSSilver Micro AHM Feb-13 59600 59699 59165 59458 KGSSilver Micro AHM Apr-13 60821 61016 60519 60781 KGSSilver Micro AHM Jun-13 62002 62240 61791 62033 KGSSugar M30 KOL Apr-13 3214 3214 3214 3214 KGSSugar M30 KOL Feb-13 3203 3203 3203 3203 KGSSugar M30 KOL Mar-13 3274 3274 3274 3274 KGSSugar M30 KOL May-13 3227 3227 3227 3227 KGSZinc Mini BHIW Feb-13 109.4 110.35 108.7 109.85 KGSZinc Mini BHIW Mar-13 109.75 111 109.4 110.55 KGSZinc Mini BHIW Apr-13 110.65 111.5 110.65 111.25 KGSZinc Mum Feb-13 109.05 110.4 108.7 109.85 KGSZinc Mum Mar-13 109.55 111.05 109.55 110.7 KGSZinc Mum Apr-13 111 111.55 110.9 111.3 KGS

Commodity Prices As On 25/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 513.25 513.25 513.25 513.25 KGSAlmond DEL Feb-13 518.5 518.5 518.5 518.5 KGSAluminium Feb-13 111.85 111.95 109.75 110.35 KGSAluminium Mar-13 112.5 112.5 110.85 111.15 KGSAluminium Apr-13 112.05 112.05 111.95 112 KGSAluminium Mini BHIW Feb-13 111.45 111.85 109.75 110.35 KGSAluminium Mini BHIW Mar-13 112.5 112.65 110.75 111.2 KGSAluminium Mini BHIW Apr-13 113.2 113.2 111.7 112 KGSBrent Crude Mar-13 6101 6107 6075 6091 BBLBrent Crude Apr-13 6046 6046 6046 6046 BBLCardamom VAN Apr-13 1152.9 1152.9 1152.9 1152.9 KGSCardamom VAN Feb-13 1067.5 1067.5 1067.5 1067.5 KGSCardamom VAN Mar-13 1100 1100 1100 1100 KGSCardamom VAN May-13 1201.6 1201.6 1201.6 1201.6 KGSCopper Feb-13 438.45 440.6 434.5 436.6 KGSCopper Apr-13 444.75 445.85 439.85 441.85 KGSCopper Jun-13 449.5 450.4 445 446.6 KGS

Open(`) High(`) Low(`) Close(`)

Page 189: MCX Commodity Analysis

Copper Mini MUM Feb-13 438.3 440.6 434.5 436.55 KGSCopper Mini MUM Apr-13 442.5 445.75 440 441.85 KGSCopper Mini MUM Jun-13 449.9 450 445 446.75 KGSCotton(29mm) RJKT Apr-13 17280 17280 17280 17280 BALESCotton(29mm) RJKT Feb-13 16670 16670 16670 16670 BALESCotton(29mm) RJKT Mar-13 16970 16970 16970 16970 BALESCotton(29mm) RJKT May-13 17570 17570 17570 17570 BALESCrude Oil Feb-13 5177 5205 5155 5194 BBLCrude Oil Mar-13 5234 5251 5203 5241 BBLCrude Oil Apr-13 5281 5294 5250 5285 BBLCrude Oil Jul-13 5379 5383 5360 5375 BBLCrude Oil May-13 5313 5325 5290 5308 BBLCrude Oil Jun-13 5342 5346 5333 5342 BBLCrudePalmOil Apr-13 456.6 456.6 456.6 456.6 KGSCrudePalmOil Feb-13 445.7 445.7 445.7 445.7 KGSCrudePalmOil Mar-13 451.6 451.6 451.6 451.6 KGSCrudePalmOil May-13 462.6 462.6 462.6 462.6 KGSGold Apr-13 31051 31060 30821 30893 GRMSGold Jun-13 31445 31445 31241 31322 GRMSGold Aug-13 31810 31825 31664 31726 GRMSGold Guinea Feb-13 24760 24770 24580 24604 GRMSGold Guinea Mar-13 24957 24975 24819 24860 GRMSGold M Mar-13 30800 30835 30601 30664 GRMSGold M Apr-13 31099 31099 30840 30912 GRMSGold Petal DEL Feb-13 3125 3134 3085 3098 GRMSGold Petal DEL Mar-13 3158 3158 3096 3134 GRMSGold Petal MUM Feb-13 3083 3093 3065 3069 GRMSGold Petal MUM Mar-13 3117 3117 3095 3100 GRMSKapas Apr-13 912.7 912.7 912.7 912.7 KGSKapas Mar-13 888.7 888.7 888.7 888.7 KGSKapas Khali Apr-13 1370.5 1370.5 1370.5 1370.5 KGSKapas Khali Feb-13 1308.5 1308.5 1308.5 1308.5 KGSKapas Khali Mar-13 1338 1338 1338 1338 KGSLead Mini MUM Feb-13 128.85 129.65 127.4 127.65 KGSLead Mini MUM Mar-13 129 129.65 127.75 128 KGSLead Mini MUM Apr-13 129 129.65 127.8 128.05 KGSLead MUM Feb-13 129 129.65 127.4 127.65 KGSLead MUM Mar-13 129 129.75 127.9 128.05 KGSLead MUM Apr-13 129.55 129.6 128 128.3 KGSMentha Oil Apr-13 1316 1316 1316 1316 KGSMentha Oil Feb-13 1308.7 1308.7 1308.7 1308.7 KGSMentha Oil Mar-13 1324 1324 1324 1324 KGSMild Steel I Apr-13 32900 33500 32650 33140 MTMild Steel I Feb-13 31720 31820 31660 31720 MTMild Steel I Mar-13 31690 32610 31690 32440 MT

Page 190: MCX Commodity Analysis

Natural Gas Feb-13 189.4 189.4 186.1 188.4 mmBtuNatural Gas Mar-13 191.8 192 189.1 191.5 mmBtuNickel Feb-13 938.4 942 934.7 940.1 KGSNickel Mar-13 944 949 943 948.5 KGSNickel Apr-13 951.2 955.9 950 952.1 KGSNickel Mini MUM Feb-13 939.5 942 934.2 940.4 KGSNickel Mini MUM Mar-13 946 948.5 943.1 946.3 KGSNickel Mini MUM Apr-13 950 950 948.1 949.4 KGSPotato AGRA Apr-13 806.3 806.3 806.3 806.3 KGSPotato AGRA Mar-13 818.7 818.7 818.7 818.7 KGSPotato AGRA May-13 806.2 806.2 806.2 806.2 KGSRef SOY Oil Apr-13 754.05 754.05 754.05 754.05 KGSRef SOY Oil Feb-13 739.1 739.1 739.1 739.1 KGSRef SOY Oil Mar-13 742.65 742.65 742.65 742.65 KGSSilver Mar-13 58954 59034 58176 58250 KGSSilver May-13 60358 60358 59551 59662 KGSSilver Jul-13 61544 61548 60900 60990 KGSSilver 1000 DEL Feb-13 58000 58000 57798 57899 KGSSilver 1000 DEL Mar-13 59600 59600 58689 59145 KGSSilver M Feb-13 59000 59148 58210 58274 KGSSilver M Apr-13 60290 60450 59577 59689 KGSSilver M Jun-13 61620 61631 60926 60992 KGSSilver Micro AHM Feb-13 59000 59070 58211 58277 KGSSilver Micro AHM Apr-13 60301 60400 59591 59690 KGSSilver Micro AHM Jun-13 61610 61740 60918 60990 KGSSugar M30 KOL Apr-13 3214 3214 3214 3214 KGSSugar M30 KOL Feb-13 3203 3203 3203 3203 KGSSugar M30 KOL Jun-13 3274 3274 3274 3274 KGSSugar M30 KOL Mar-13 3274 3274 3274 3274 KGSSugar M30 KOL May-13 3227 3227 3227 3227 KGSZinc Mini BHIW Feb-13 112.05 113.2 111.65 111.95 KGSZinc Mini BHIW Mar-13 113.2 113.7 112.25 112.6 KGSZinc Mini BHIW Apr-13 113.5 116.1 112.5 113.05 KGSZinc Mum Feb-13 112.5 113.2 111.6 111.95 KGSZinc Mum Mar-13 113.55 113.7 112.25 112.65 KGSZinc Mum Apr-13 114.05 114.1 113.2 113.85 KGS

Page 191: MCX Commodity Analysis

0 00 0

215000 245.4730000 34.42

5000 5.77103000 117.58

8000 9.173000 3.45

0 0128000 1315.37

20000 217.642294000 10349.15

212000 964.8518000 82.6

642000 2898.1361000 278.75

2000 8.0211000 1806.03

1000 119.391000 244

0 4.29115000 5930.95

7000 353.882000 120.691000 42.37

0 10.5422180000 9974.62

3610000 1657.15770000 358.64230000 108.4235000 7395.88

51000 1626.981000 32.27

11000 333.320 10.34

82000 2560.520 0.130 0

2000 74.30 5.57

3768000 1788.17

Traded Quantity

Traded Value(` Lacs)

Page 192: MCX Commodity Analysis

1284000 599.534040000 560.11460000 206.99

650000 94.47821000 1061.42

30000 38.833000 3.89

1475000 1908.09110000 142.48

5000 6.49232000 3279.65

20000 280.618000 116.682000 616.72

0 116.43416000 760.84

43000 78.923000 220.85

1000 12.210 2.46

15000 142.641000 6.83

0 2.9512240000 909.86

7140000 500.113690000 258.98

0 00 0

149000 86119.0412000 6903.42

0 36.370 1.160 3.53

67000 38638.725000 2812.46

0 18824000 13654.86

2000 1044.780 181.90 00 00 00 0

225000 254.7320000 22.77

Page 193: MCX Commodity Analysis

7000 8.03365000 413.33

40000 45.580 0

Commodity Prices As On 12/01/2013 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 513.25 513.250 0 Almond DEL Feb-13 503.5 503.5

9895000 11442.71 Aluminium Feb-13 115.15 115.45260000 302.38 Aluminium Mar-13 115.85 116

80000 93.52 Aluminium Apr-13 116.6 116.651934000 2235.2 Aluminium Mini BHIW Feb-13 115.2 115.35

54000 62.67 Aluminium Mini BHIW Mar-13 115.8 11627000 31.5 Aluminium Mini BHIW Apr-13 116.75 116.75

0 0 Brent Crude Mar-13 5991 5991592000 6074.25 Cardamom VAN Feb-13 1035 1044

68000 726.82 Cardamom VAN Mar-13 1073 1076.486363000 385900.3 Copper Feb-13 445.5 445.9

4590000 20711.83 Copper Apr-13 450.15 450.5135000 614.91 Copper Jun-13 454.4 454.8

12511000 55911.73 Copper Mini MUM Feb-13 445.7 445.9807000 3640.26 Copper Mini MUM Apr-13 449.8 450.5

16000 71.72 Copper Mini MUM Jun-13 454.05 455.614000 2244.21 Cotton(29mm) RJKT Feb-13 16630 16690

3000 461.51 Cotton(29mm) RJKT Mar-13 16950 169801000 137.7 Cotton(29mm) RJKT Apr-13 17250 17260

0 60.98 Cotton(29mm) RJKT May-13 17520 175201685000 86871.98 Crude Oil Feb-13 5171 5189

75000 3919.48 Crude Oil Mar-13 5215 52334000 224.97 Crude Oil May-13 5284 52953000 173.67 Crude Oil Jun-13 5325 53282000 84.84 Crude Oil Apr-13 5262 5262

43490000 19101.48 CrudePalmOil Feb-13 438.3 440.218240000 8178.8 CrudePalmOil Mar-13 447.7 448.8

1800000 822.23 CrudePalmOil Apr-13 456 456.9290000 134.07 CrudePalmOil May-13 461.5 462.3

3277000 103260.4 Gold Apr-13 31467 31476118000 3766.42 Gold Jun-13 31889 31890

25000 807.36 Gold Aug-13 32234 3223426000 825.57 Gold Guinea Feb-13 24922 24938

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 194: MCX Commodity Analysis

3000 85.57 Gold Guinea Mar-13 25245 25246584000 18228.56 Gold M Mar-13 31130 31194225000 7079.83 Gold M Apr-13 31481 31498

0 0.41 Gold Petal DEL Feb-13 3131 31570 0 Gold Petal DEL Mar-13 3193 3194

40000 1243.62 Gold Petal MUM Feb-13 3115 31181000 42.98 Gold Petal MUM Mar-13 3148 3149

3124000 1471.33 Kapas Apr-13 947.8 9511448000 667.42 Kapas Mar-13 929 9308910000 1244.37 Kapas Khali Feb-13 1391 1396.54000000 571.02 Kapas Khali Mar-13 1426 14301350000 197.85 Kapas Khali Apr-13 1460 14604497000 5724.86 Lead Mini MUM Feb-13 126.85 126.95

267000 340.79 Lead Mini MUM Mar-13 127.1 127.430000 38.3 Lead Mini MUM Apr-13 127.5 127.5

15240000 19408.88 Lead MUM Feb-13 126.85 127690000 880.86 Lead MUM Mar-13 127.2 127.4

50000 63.98 Lead MUM Apr-13 127.55 127.55404000 5711.44 Mentha Oil Feb-13 1419.6 1424.4

98000 1394.44 Mentha Oil Mar-13 1428 1431.912000 168.87 Mentha Oil Apr-13 1425 1427

2000 497.29 Mild Steel I Apr-13 34110 341100 90.55 Mild Steel I Feb-13 32820 329200 6.82 Mild Steel I Mar-13 33500 33530

20430000 36911.67 Natural Gas Feb-13 183.9 184.41364000 2512.12 Natural Gas Mar-13 187.5 187.6

580000 5583.94 Nickel Feb-13 968.4 968.827000 264.29 Nickel Mar-13 974.1 974.5

2000 19.6 Nickel Apr-13 980.1 980.1223000 2152.68 Nickel Mini MUM Feb-13 970 970

5000 46.52 Nickel Mini MUM Apr-13 977 9773000 31.28 Nickel Mini MUM Mar-13 975.1 975.1

24780000 1970.38 Potato AGRA Mar-13 794 827.819890000 1591.54 Potato AGRA Apr-13 794 828.415750000 1244.47 Potato AGRA May-13 811.9 842.7

0 0 Ref SOY Oil Feb-13 717.55 717.550 0 Ref SOY Oil Mar-13 721 721

1809000 1054009 Silver Mar-13 58222 5824978000 46666.41 Silver May-13 59649 59649

1000 657.53 Silver Jul-13 60872 608720 4.05 Silver 1000 DEL Feb-13 57626 579890 0 Silver 1000 DEL Mar-13 58252 58252

518000 302211.9 Silver M Feb-13 58125 5827724000 14305.61 Silver M Apr-13 59580 59619

1000 492.54 Silver M Jun-13 60900 60920

Page 195: MCX Commodity Analysis

144000 83777.18 Silver Micro AHM Feb-13 58125 5825010000 5925.16 Silver Micro AHM Apr-13 59450 59651

1000 480.13 Silver Micro AHM Jun-13 60817 609300 0 Sugar M30 KOL Apr-13 3214 32140 0 Sugar M30 KOL Feb-13 3203 32030 0 Sugar M30 KOL Mar-13 3274 32740 0 Sugar M30 KOL May-13 3227 3227

2385000 2659.09 Zinc Mini BHIW Feb-13 111.15 111.3107000 120.21 Zinc Mini BHIW Mar-13 112.15 112.15

4000 4.52 Zinc Mini BHIW Apr-13 112.9 112.94730000 5273.39 Zinc Mum Feb-13 111.15 111.3

125000 140.2 Zinc Mum Mar-13 112.1 112.110000 11.3 Zinc Mum Apr-13 112.95 112.95

Commodity Prices As On 19/01/2013 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 513.25 513.250 0 Almond DEL Feb-13 518.5 518.5

6490000 7187.57 Aluminium Feb-13 110.55 110.55300000 334.94 Aluminium Mar-13 111.5 111.5130000 145.76 Aluminium Apr-13 112.1 112.1

1766000 1955.86 Aluminium Mini BHIW Feb-13 110.6 110.629000 32.36 Aluminium Mini BHIW Mar-13 111.65 111.6518000 20.25 Aluminium Mini BHIW Apr-13 112.7 112.7

8000 496.99 Brent Crude Apr-13 6044 60440 0 Brent Crude Mar-13 5983 5983

353000 3664.74 Cardamom VAN Feb-13 1039.8 1039.831000 333.66 Cardamom VAN Mar-13 1074.6 1076.5

84898000 372986.5 Cardamom VAN May-13 1130 1149.54970000 22085.27 Cardamom VAN Apr-13 1103 1115

97000 435.7 Copper Feb-13 438.6 438.912670000 55665.95 Copper Apr-13 443.7 444

749000 3329.19 Copper Jun-13 448.9 448.921000 95.3 Copper Mini MUM Feb-13 438.8 438.911000 1893.75 Copper Mini MUM Apr-13 443.65 444

5000 845.43 Copper Mini MUM Jun-13 449 4494000 602.25 Cotton(29mm) RJKT Feb-13 16650 166803000 510.52 Cotton(29mm) RJKT Mar-13 16960 16980

9828000 508857.5 Cotton(29mm) RJKT May-13 17500 17500721000 37609.45 Cotton(29mm) RJKT Apr-13 17260 17260

36000 1892.48 Crude Oil Feb-13 5164 51715000 265.89 Crude Oil Mar-13 5211 5212

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 196: MCX Commodity Analysis

3000 174.6 Crude Oil Apr-13 5245 524630030000 13504.62 Crude Oil Jun-13 5308 530810360000 4753.84 Crude Oil May-13 5277 5277

2640000 1230.86 CrudePalmOil Feb-13 449.8 451220000 103.62 CrudePalmOil Mar-13 459 460

3196000 100131.6 CrudePalmOil Apr-13 467.1 467.1160000 5080.48 CrudePalmOil May-13 469 472.1

12000 385.17 Gold Apr-13 31255 3131048000 1484.01 Gold Jun-13 31670 31720

4000 123.93 Gold Aug-13 32038 32072750000 23268.73 Gold Guinea Feb-13 24830 24846111000 3476.65 Gold Guinea Mar-13 25125 25149

0 2.36 Gold M Mar-13 30980 309970 0.35 Gold M Apr-13 31280 31390

44000 1352.63 Gold Petal DEL Feb-13 3150 315024000 762.94 Gold Petal DEL Mar-13 3205 3209

2364000 1098.25 Gold Petal MUM Feb-13 3104 3104692000 314.06 Gold Petal MUM Mar-13 3130 3134

4340000 587.8 Kapas Apr-13 934 9341860000 257.77 Kapas Mar-13 906 907.9

230000 32.65 Kapas Khali Feb-13 1358 1359.58567000 10667.63 Kapas Khali Mar-13 1391 1391

611000 762.82 Kapas Khali Apr-13 1420 1420102000 127.37 Lead Mini MUM Feb-13 124 124.35

26785000 33358.48 Lead Mini MUM Mar-13 125.25 125.252335000 2916.39 Lead Mini MUM Apr-13 124.75 124.75

90000 112.58 Lead MUM Feb-13 123.9 124.35368000 5004.62 Lead MUM Mar-13 124.45 124.75

17000 231.44 Lead MUM Apr-13 125.2 125.214000 196.64 Mentha Oil Feb-13 1353 1358.4

3000 886.01 Mentha Oil Mar-13 1363.6 13672000 728.16 Mentha Oil Apr-13 1365 1366

0 97.78 Mild Steel I Apr-13 33830 3383018906000 36070.45 Mild Steel I Mar-13 33060 33120

1546000 2987.35 Mild Steel I Feb-13 32320 32350784000 7480.54 Natural Gas Feb-13 192.9 193.4

35000 336.23 Natural Gas Mar-13 194.9 195.42000 16.92 Nickel Feb-13 951.5 952

274000 2614.6 Nickel Mar-13 958.1 958.34000 41.33 Nickel Apr-13 965.5 965.53000 29.98 Nickel Mini MUM Feb-13 952.2 952.4

20340000 1735.83 Nickel Mini MUM Mar-13 960 9604440000 374.54 Nickel Mini MUM Apr-13 969.4 969.43810000 325.45 Potato AGRA Mar-13 865 869.9

0 0 Potato AGRA May-13 873.9 874

Page 197: MCX Commodity Analysis

0 0 Potato AGRA Apr-13 860 8600 0 Ref SOY Oil Apr-13 732.1 732.1

1631000 969283.9 Ref SOY Oil Feb-13 739.1 739.168000 41264.85 Ref SOY Oil Mar-13 742.65 742.65

0 185.93 Silver Mar-13 59351 594080 1.18 Silver May-13 60708 607260 5.37 Silver Jul-13 61910 61981

486000 288737.6 Silver 1000 DEL Feb-13 58990 5899022000 13110.34 Silver 1000 DEL Mar-13 59718 59718

1000 381.29 Silver M Feb-13 59361 59425129000 76623.22 Silver M Apr-13 60723 60800

10000 5974.33 Silver M Jun-13 62010 620211000 313.69 Silver Micro AHM Feb-13 59416 59430

0 0 Silver Micro AHM Apr-13 60800 609490 0 Silver Micro AHM Jun-13 62039 620390 0 Sugar M30 KOL Apr-13 3214 32140 0 Sugar M30 KOL Feb-13 3203 3203

4533000 4976.22 Sugar M30 KOL Jun-13 3375 3375139000 153.69 Sugar M30 KOL Mar-13 3274 3274

30000 33.35 Sugar M30 KOL May-13 3227 322711130000 12223.33 Zinc Mini BHIW Feb-13 109.9 110.05

290000 320.63 Zinc Mini BHIW Mar-13 110.4 110.75160000 178.04 Zinc Mini BHIW Apr-13 111.2 111.2

Zinc Mum Feb-13 109.85 110.05Zinc Mum Mar-13 110.55 110.7

Zinc Mum Apr-13 111.3 111.3

0 00 0

10105000 11187.19220000 245.08

15000 16.82063000 2285.42

89000 99.3332000 35.9110000 585.87

0 00 00 00 00 0

55409000 242315.73535000 15636.92

155000 693.56

Traded Quantity

Traded Value(` Lacs)

Page 198: MCX Commodity Analysis

7734000 33828.04733000 3241.38

17000 75.980 00 00 00 0

11643000 603656.4876000 45834.09

44000 2322.182000 80.642000 111.56

0 21.370 00 00 00 0

6036000 186626.5253000 7927.64

23000 730.2178000 2413.1712000 372.4

1105000 33909.09328000 10149.63

0 6.570 0.6

65000 2010.4233000 1037.32

0 00 00 00 00 0

9550000 12275.58968000 1246.86

73000 94.0633820000 43483.47

3670000 4731.21170000 219.21

0 00 00 0

2000 589.891000 231.571000 321.04

Page 199: MCX Commodity Analysis

28631000 53743.513184000 6069.591008000 9453.05

19000 179.633000 23.8

266000 2494.069000 84.11000 4.75

0 00 00 00 00 00 0

1519000 889083.972000 42923.76

1000 697.490 1.160 1.18

412000 241143.323000 13863.24

1000 645.61114000 66570.14

11000 6541.71000 602.95

0 00 00 00 00 0

6433000 7231.28195000 220.4

78000 88.7217145000 19281.08

420000 474.7430000 34.16

Page 200: MCX Commodity Analysis

UOM513.25 513.25 KGS 0 0

503.5 503.5 KGS 0 0115.15 115.35 KGS 300000 345.81115.85 115.9 KGS 35000 40.57

116.6 116.6 KGS 25000 29.16115.15 115.3 KGS 108000 124.51

115.8 115.9 KGS 2000 2.32116.75 116.75 KGS 0 0

5991 5991 BBL 0 01025.1 1033.2 KGS 490000 5061.871059.1 1067.9 KGS 52000 551.34

445.2 445.7 KGS 2750000 12252.13449.8 450.25 KGS 347000 1561.62

454.25 454.55 KGS 13000 59.08445.2 445.7 KGS 561000 2500.54449.2 450.2 KGS 47000 212.64

454.05 454.4 KGS 2000 6.8216590 16590 BALES 9000 1459.3316900 16910 BALES 2000 317.6817210 17230 BALES 2000 357.7217440 17480 BALES 0 78.66

5171 5176 BBL 126000 6518.95190 5220 BBL 14000 715.035284 5290 BBL 1000 37.035316 5321 BBL 1000 69.175254 5256 BBL 1000 68.34

437.6 438.9 KGS 15940000 6994.42447 448.1 KGS 4550000 2038.16455 456.5 KGS 640000 291.9

460.5 461.6 KGS 80000 36.9331444 31454 GRMS 247000 7771.9431877 31886 GRMS 7000 223.232234 32234 GRMS 1000 32.2324915 24921 GRMS 5000 148.04

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 201: MCX Commodity Analysis

25210 25214 GRMS 0 13.6231130 31171 GRMS 85000 2643.8531465 31476 GRMS 28000 891.05

3131 3152 GRMS 0 0.163188 3190 GRMS 0 1.373113 3115 GRMS 3000 90.333146 3149 GRMS 0 1.89

934.3 935.7 KGS 2380000 1120.18912.6 914.5 KGS 940000 432.49

1382.5 1384 KGS 2610000 362.791417 1418.5 KGS 950000 135.051447 1449.5 KGS 170000 24.64

126.75 126.85 KGS 271000 343.78127.1 127.3 KGS 51000 64.92127.5 127.5 KGS 0 0126.7 126.9 KGS 730000 926.22127.1 127.35 KGS 140000 178.25

127.55 127.55 KGS 5000 6.381411.9 1416.2 KGS 154000 2190.471419.4 1422.1 KGS 49000 698.71417.2 1422.4 KGS 3000 40.9634100 34110 MT 0 6.8232820 32890 MT 0 115.1433480 33510 MT 0 20.1183.7 184 mmBtu 1103000 2029.9186.9 187 mmBtu 158000 294.79967.8 968.3 KGS 32000 312.24973.6 973.8 KGS 6000 53.57980.1 980.1 KGS 0 0967.6 968.4 KGS 17000 161.68

977 977 KGS 0 0.98972.8 973.8 KGS 0 3.9787.5 827.3 KGS 35340000 2889.64789.5 828.4 KGS 17100000 1400.74

805 842.7 KGS 11010000 919.02717.55 717.55 KGS 0 0

721 721 KGS 0 058125 58199 KGS 49000 28597.4859502 59566 KGS 11000 6647.4760840 60851 KGS 0 54.7757626 57808 KGS 0 1.1658252 58252 KGS 0 0.5858125 58225 KGS 20000 11867.7759531 59595 KGS 1000 798.3760830 60883 KGS 0 21.31

Page 202: MCX Commodity Analysis

58112 58227 KGS 7000 4182.4159450 59604 KGS 1000 393.8460800 60878 KGS 0 34.69

3214 3214 KGS 0 03203 3203 KGS 0 03274 3274 KGS 0 03227 3227 KGS 0 0

111.1 111.25 KGS 102000 113.44111.95 112.1 KGS 8000 8.97

112.9 112.9 KGS 0 0111.15 111.25 KGS 95000 105.7

112.1 112.1 KGS 15000 16.82112.95 112.95 KGS 0 0

UOM513.25 513.25 KGS 0 0

518.5 518.5 KGS 0 0110.35 110.5 KGS 245000 270.59

111.3 111.4 KGS 35000 39112.1 112.1 KGS 0 0110.3 110.55 KGS 190000 209.91

111.35 111.45 KGS 22000 24.52112.25 112.5 KGS 2000 2.25

6044 6044 BBL 0 05983 5983 BBL 0 0

1032.1 1034.8 KGS 140000 1450.441072.1 1075.3 KGS 16000 174.09

1130 1145 KGS 4000 43.311103 1112.7 KGS 2000 20

438.45 438.65 KGS 1859000 8154.76443.6 443.85 KGS 174000 772.24448.9 448.9 KGS 2000 8.98

438.35 438.7 KGS 428000 1876.46443.65 443.8 KGS 47000 207.46

448.4 448.6 KGS 1000 3.3616630 16650 BALES 8000 1403.5216910 16960 BALES 3000 427.9717480 17490 BALES 0 8.7517240 17250 BALES 0 34.5

5162 5164 BBL 365000 18828.115202 5204 BBL 44000 2300.84

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 203: MCX Commodity Analysis

5240 5244 BBL 3000 146.825296 5299 BBL 1000 37.095277 5277 BBL 0 5.28

449.1 450.2 KGS 7300000 3284.75457.9 459.6 KGS 2760000 1266.91464.7 466.4 KGS 600000 279.38

469 471.5 KGS 370000 174.0131241 31297 GRMS 375000 11732.6731670 31714 GRMS 29000 919.5332038 32060 GRMS 4000 128.2424810 24838 GRMS 7000 214.2325110 25130 GRMS 1000 21.130964 30986 GRMS 131000 4049.0831270 31317 GRMS 52000 1640.32

3150 3150 GRMS 0 0.133178 3184 GRMS 0 0.453101 3102 GRMS 3000 81.123130 3132 GRMS 1000 24.46

924.2 925.1 KGS 1132000 524.78902.5 903.4 KGS 320000 144.9

1347.5 1349 KGS 2370000 320.781380 1381 KGS 390000 54.04

1415.5 1418 KGS 20000 2.84123.95 124.2 KGS 263000 326.39124.25 124.4 KGS 31000 38.57124.55 124.65 KGS 10000 12.47

123.9 124.25 KGS 975000 1209.99124.35 124.65 KGS 125000 155.65

125.2 125.2 KGS 0 01335.1 1339.4 KGS 251000 3379.31347.6 1350.7 KGS 18000 244.72

1345 1349.9 KGS 15000 205.1233690 33750 MT 1000 178.9232980 33080 MT 1000 178.4332270 32320 MT 0 155.12192.5 193.2 mmBtu 1098000 2116.72194.6 195.2 mmBtu 169000 328.88951.2 951.8 KGS 55000 525.81957.6 958 KGS 5000 43.11965.5 965.5 KGS 1000 4.83950.1 951.9 KGS 17000 163.72957.4 958.8 KGS 1000 7.67969.4 969.4 KGS 0 0.97832.1 837.3 KGS 26970000 2276.94

833 836.8 KGS 17310000 1462.42

Page 204: MCX Commodity Analysis

827 831.8 KGS 11130000 931.38732.1 732.1 KGS 0 0739.1 739.1 KGS 0 0

742.65 742.65 KGS 0 059325 59378 KGS 36000 21391.5560673 60706 KGS 4000 2458.4161910 61946 KGS 0 37.1758990 58990 KGS 0 0.5959718 59718 KGS 0 059310 59396 KGS 15000 8783.5860600 60710 KGS 1000 883.3561946 61982 KGS 0 34.0959350 59397 KGS 5000 3250.960680 60726 KGS 1000 326.0661922 61981 KGS 0 24.8

3214 3214 KGS 0 03203 3203 KGS 0 03375 3375 KGS 0 03274 3274 KGS 0 03227 3227 KGS 0 0

109.75 110 KGS 314000 345.07110.4 110.6 KGS 14000 15.48111.2 111.2 KGS 2000 2.22

109.75 110 KGS 475000 522.09110.55 110.6 KGS 55000 60.83

111.3 111.3 KGS 0 0

Page 205: MCX Commodity Analysis

Commodity Prices As On 08/02/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Feb-13 503 503 503 503 KGS 0 0Almond DEL Apr-13 497.75 497.75 497.75 497.75 KGS 0 0Almond DEL Jun-13 507.5 507.5 507.5 507.5 KGS 0 0Aluminium Feb-13 111.65 112.7 111.45 112.6 KGS 60450000 67682.1Aluminium Mar-13 112.7 113.7 112.5 113.6 KGS 4790000 5413.43Aluminium Apr-13 113.5 114.45 113.5 114.2 KGS 160000 182.24Aluminium May-13 114.5 115.2 114.3 114.45 KGS 145000 165.99Aluminium Mini BHIW Feb-13 111.5 112.7 111.45 112.6 KGS 16537000 18511.55Aluminium Mini BHIW Mar-13 112.5 113.7 112.5 113.55 KGS 1079000 1219.4Aluminium Mini BHIW Apr-13 113.4 114.4 113.3 114.25 KGS 34000 38.73Aluminium Mini BHIW May-13 114.1 115.1 114 114.8 KGS 13000 14.9Brent Crude Feb-13 6300 6386 6299 6376 BBL 85000 5372.19Brent Crude Mar-13 6273 6364 6273 6352 BBL 42000 2679.93Brent Crude Apr-13 6369 6369 6369 6369 BBL 0 6.37Cardamom VAN Feb-13 1012.8 1014.3 980.5 986.5 KGS 456000 4561.68Cardamom VAN Mar-13 1049.7 1053 1020 1025.5 KGS 370000 3836.74Cardamom VAN Apr-13 1090 1090.3 1060 1065.1 KGS 20000 211.21Cardamom VAN May-13 1145 1145 1119 1124.8 KGS 11000 122.11Copper Feb-13 441.8 446.75 441.8 446.5 KGS 84943000 377478.1Copper Apr-13 446.8 451.7 446.8 451.45 KGS 8360000 37573.64Copper Jun-13 453 456 452.3 455.85 KGS 499000 2268.54Copper Mini MUM Feb-13 441.6 446.7 441.6 446.45 KGS 13094000 58178.65Copper Mini MUM Apr-13 446.9 451.6 446.9 451.4 KGS 1390000 6244.1Copper Mini MUM Jun-13 451.45 455.95 451.45 455.45 KGS 43000 196.18Cotton(29mm) RJKT Feb-13 16740 16800 16610 16770 BALES 33000 5496.4Cotton(29mm) RJKT Mar-13 17020 17110 16900 17080 BALES 33000 5645.97Cotton(29mm) RJKT Apr-13 17270 17380 17180 17370 BALES 7000 1204.84Cotton(29mm) RJKT May-13 17560 17630 17450 17630 BALES 1000 241.3Cotton(29mm) RJKT Jun-13 17710 17830 17710 17760 BALES 0 57.71Crude Oil Feb-13 5137 5175 5125 5144 BBL 18560000 956654.4Crude Oil Mar-13 5184 5223 5175 5194 BBL 1926000 100224.8Crude Oil Apr-13 5244 5267 5223 5241 BBL 88000 4629.91Crude Oil May-13 5289 5309 5272 5278 BBL 12000 635.04Crude Oil Jun-13 5319 5335 5311 5312 BBL 4000 234.1Crude Oil Jul-13 5344 5370 5332 5355 BBL 2000 107.11CrudePalmOil Feb-13 451.8 452.7 448.9 451.8 KGS 22340000 10075.65CrudePalmOil Mar-13 460.2 461.7 457.7 461 KGS 17680000 8128.08CrudePalmOil Apr-13 470.4 470.5 466.5 469.5 KGS 4430000 2074.52CrudePalmOil May-13 477.5 478 474.4 477.2 KGS 770000 366.92CrudePalmOil Jun-13 483.5 483.9 480.1 482.5 KGS 340000 164.03Gold Apr-13 30790 30841 30725 30795 GRMS 26019000 801054.3

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 206: MCX Commodity Analysis

Gold Jun-13 31250 31280 31174 31235 GRMS 600000 18739.92Gold Aug-13 31635 31668 31598 31639 GRMS 13000 411.36Gold Oct-13 32025 32025 31992 32000 GRMS 4000 128Gold Guinea Feb-13 24420 24445 24372 24407 GRMS 39000 1186.72Gold Guinea Mar-13 24685 24700 24620 24650 GRMS 12000 357.6Gold Guinea Apr-13 24879 24880 24801 24835 GRMS 1000 19.13Gold M Mar-13 30530 30550 30450 30505 GRMS 2911000 88806.55Gold M Apr-13 30839 30853 30742 30807 GRMS 1307000 40246.55Gold M May-13 31100 31100 30987 31042 GRMS 26000 816.32Gold Petal DEL Feb-13 3060 3068 3055 3059 GRMS 0 0.98Gold Petal DEL Mar-13 3104 3105 3092 3096 GRMS 0 0.5Gold Petal DEL Apr-13 3120 3120 3101 3111 GRMS 0 1.12Gold Petal MUM Feb-13 3051 3054 3045 3048 GRMS 48000 1449.55Gold Petal MUM Mar-13 3082 3084 3075 3079 GRMS 27000 829.46Gold Petal MUM Apr-13 3102 3107 3100 3103 GRMS 1000 23.43Kapas Mar-13 864.5 867.8 851.7 854.2 KGS 1788000 765.35Kapas Apr-13 897 900 882.8 887.9 KGS 3192000 1419.38Kapas Khali Feb-13 1290 1290 1275 1287 KGS 3370000 431.95Kapas Khali Mar-13 1319 1319 1303 1313.5 KGS 3610000 472.9Kapas Khali Apr-13 1331 1345 1307 1341 KGS 770000 102.88Kapas Khali May-13 1360 1370 1360 1368 KGS 70000 9.58Lead Mini MUM Feb-13 129.15 130.4 129 130.15 KGS 39249000 50844.64Lead Mini MUM Mar-13 129.7 130.8 129.5 130.55 KGS 3707000 4818.64Lead Mini MUM Apr-13 130 131 129.55 130.75 KGS 164000 213.72Lead Mini MUM May-13 129.95 131 129.45 130.85 KGS 24000 31.27Lead MUM Feb-13 129.3 130.4 129.05 130.15 KGS 1.51E+08 195232.5Lead MUM Mar-13 129.75 130.85 129.5 130.65 KGS 11425000 14855.84Lead MUM Apr-13 130.1 131.1 129.9 130.95 KGS 575000 750.39Lead MUM May-13 130.5 131.25 130 130.25 KGS 65000 84.65Mentha Oil Feb-13 1332 1378 1332 1374.4 KGS 2625000 35636.36Mentha Oil Mar-13 1277.6 1303.5 1271 1299.2 KGS 547000 7060.02Mentha Oil Apr-13 1226 1250 1225.1 1246.4 KGS 41000 508.18Mentha Oil May-13 1154.6 1164.9 1154.5 1162.9 KGS 53000 608.72Mild Steel I Feb-13 31180 31330 31100 31130 MT 2000 699.36Mild Steel I Mar-13 31840 32050 31840 31890 MT 3000 1032.19Mild Steel I Apr-13 32450 32520 32300 32340 MT 1000 281.94Natural Gas Feb-13 178.2 178.7 175.8 176.8 mmBtu 1.39E+08 245441.9Natural Gas Mar-13 181.1 183 180.1 181.3 mmBtu 13114000 23783.74Natural Gas Apr-13 185.4 187.4 184.7 186.1 mmBtu 1090000 2026.36Nickel Feb-13 974 987.9 974 984.1 KGS 12441000 122115.8Nickel Mar-13 979.9 992.6 979.8 988.9 KGS 753000 7432.71Nickel Apr-13 986.8 996.5 984.4 992.1 KGS 40000 399.4Nickel May-13 995.5 1000 992.6 998.3 KGS 9000 87.31Nickel Mini MUM Feb-13 973.3 987.3 973.3 984.1 KGS 2913000 28583.64Nickel Mini MUM Mar-13 979.8 991.8 979.7 988.6 KGS 235000 2320.86

Page 207: MCX Commodity Analysis

Nickel Mini MUM Apr-13 983.5 995 983.5 991.1 KGS 12000 115.91Nickel Mini MUM May-13 985.4 999 985.4 997.3 KGS 2000 22.86Potato AGRA Mar-13 839 841.7 832.1 834.4 KGS 4440000 371.02Potato AGRA Apr-13 844.9 844.9 823.2 826.3 KGS 2940000 243.75Potato AGRA May-13 839.7 840.9 827 829.2 KGS 5400000 449.38Ref SOY Oil Feb-13 761.25 761.25 761.25 761.25 KGS 0 0Ref SOY Oil Mar-13 726.15 726.15 726.15 726.15 KGS 0 0Ref SOY Oil Apr-13 754.05 754.05 754.05 754.05 KGS 0 0Silver Mar-13 58114 58425 57966 58212 KGS 1371000 797895.2Silver May-13 59465 59777 59322 59572 KGS 45000 26737.34Silver Jul-13 60867 61000 60690 60898 KGS 0 292.33Silver 1000 DEL Feb-13 57500 58390 57500 57803 KGS 0 8.1Silver 1000 DEL Mar-13 58301 58900 58299 58591 KGS 0 36.31Silver 1000 DEL Apr-13 59200 59600 59200 59400 KGS 0 5.94Silver M Feb-13 58138 58435 57962 58231 KGS 389000 226519.2Silver M Apr-13 59400 59790 59358 59590 KGS 17000 10181.49Silver M Jun-13 60900 61100 60700 60954 KGS 1000 438.6Silver Micro AHM Feb-13 58086 58432 57973 58230 KGS 113000 65637.21Silver Micro AHM Apr-13 59500 59775 59370 59589 KGS 8000 4639Silver Micro AHM Jun-13 60721 61085 60721 60939 KGS 1000 514.78Sugar M30 KOL Feb-13 3203 3203 3203 3203 KGS 0 0Sugar M30 KOL Mar-13 3176 3176 3176 3176 KGS 0 0Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0 0Sugar M30 KOL Jun-13 3176 3176 3176 3176 KGS 0 0Zinc Mini BHIW Feb-13 115.15 117.95 115.15 117.8 KGS 55121000 64172.6Zinc Mini BHIW Mar-13 115.75 118.65 115.75 118.5 KGS 6203000 7269.27Zinc Mini BHIW Apr-13 116.3 119.1 116.3 118.95 KGS 412000 485.43Zinc Mini BHIW May-13 116.8 119.6 116.6 119.4 KGS 146000 172.58Zinc Mum Feb-13 115.3 118 115.2 117.8 KGS 1.98E+08 230619.2Zinc Mum Mar-13 116 118.7 115.9 118.5 KGS 17930000 21022.8Zinc Mum Apr-13 116.55 119.2 116.55 119.05 KGS 955000 1125.69Zinc Mum May-13 117.3 119.5 117.3 119.3 KGS 195000 230.94

Commodity Prices As On 09/01/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Feb-13 503.5 503.5 503.5 503.5 KGS 0 0Almond DEL Apr-13 498.25 498.25 498.25 498.25 KGS 0 0Aluminium Feb-13 113.75 115.45 113.15 114.2 KGS 11495000 13137.13Aluminium Mar-13 114 115.95 113.75 115.1 KGS 495000 569.06Aluminium Apr-13 114.4 116.1 114.4 115.8 KGS 115000 132.39

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 208: MCX Commodity Analysis

Aluminium Mini BHIW Feb-13 113.2 115.4 113.1 114.2 KGS 2218000 2534.02Aluminium Mini BHIW Mar-13 114 115.8 113.75 115.2 KGS 63000 72.28Aluminium Mini BHIW Apr-13 114.45 116.3 114.25 115.95 KGS 27000 31.14Brent Crude Feb-13 6112 6118 6112 6114 BBL 0 18.34Brent Crude Mar-13 6078 6078 6078 6078 BBL 0 0Cardamom VAN Feb-13 1030 1032.1 1013 1026.2 KGS 407000 4157.18Cardamom VAN Mar-13 1071.5 1073 1057 1067.9 KGS 55000 579.88Copper Feb-13 448.95 451.25 447.1 447.4 KGS 92148000 413745.7Copper Apr-13 453.1 455.3 451.4 451.7 KGS 5854000 26524.29Copper Jun-13 456.95 459.2 455.5 455.6 KGS 223000 1019.13Copper Mini MUM Feb-13 449.4 451.25 447.15 447.45 KGS 13993000 62824.09Copper Mini MUM Apr-13 452.9 455.1 451.5 451.75 KGS 977000 4425.95Copper Mini MUM Jun-13 456 458.55 455.2 455.8 KGS 19000 85.63Cotton(29mm) RJKT Feb-13 16690 16730 16620 16660 BALES 13000 2162.74Cotton(29mm) RJKT Mar-13 16980 17020 16940 16970 BALES 4000 687.72Cotton(29mm) RJKT Apr-13 17210 17260 17200 17220 BALES 1000 215.33Cotton(29mm) RJKT May-13 17310 17490 17310 17450 BALES 1000 104.57Crude Oil Feb-13 5170 5185 5136 5151 BBL 1546000 79722.64Crude Oil Mar-13 5215 5225 5179 5195 BBL 78000 4062.39Crude Oil Apr-13 5251 5261 5218 5235 BBL 8000 392.9Crude Oil May-13 5276 5309 5250 5287 BBL 1000 52.87Crude Oil Jun-13 5290 5320 5281 5301 BBL 2000 90.08CrudePalmOil Feb-13 452 452.9 449.1 451.1 KGS 30950000 13952.2CrudePalmOil Mar-13 462.6 463 459.7 461.5 KGS 13080000 6034.14CrudePalmOil Apr-13 468 471.5 468 469.6 KGS 1100000 516.53CrudePalmOil May-13 477 477 473 474.8 KGS 160000 75.99Gold Apr-13 31435 31550 31400 31419 GRMS 2567000 80810.96Gold Jun-13 31913 31955 31817 31844 GRMS 106000 3376.77Gold Aug-13 32229 32300 32181 32213 GRMS 18000 580.28Gold Guinea Feb-13 24981 24996 24901 24911 GRMS 40000 1258.73Gold Guinea Mar-13 25209 25276 25185 25201 GRMS 3000 110.26Gold M Mar-13 31210 31280 31132 31161 GRMS 558000 17417.65Gold M Apr-13 31515 31550 31422 31441 GRMS 73000 2295.66Gold Petal DEL Feb-13 3164 3165 3115 3144 GRMS 0 2.23Gold Petal DEL Mar-13 3175 3194 3157 3171 GRMS 0 0.16Gold Petal MUM Feb-13 3120 3121 3110 3112 GRMS 43000 1335.24Gold Petal MUM Mar-13 3150 3152 3141 3144 GRMS 1000 43.26Kapas Mar-13 933 939.8 931 933.3 KGS 2740000 1282.67Kapas Apr-13 950 953.5 946.1 947.7 KGS 3768000 1789.42Kapas Khali Feb-13 1380 1388.5 1376 1383 KGS 5330000 738.06Kapas Khali Mar-13 1413.5 1420 1410 1414 KGS 2980000 422.07Kapas Khali Apr-13 1448 1457 1446 1453.5 KGS 1560000 226.85Lead Mini MUM Feb-13 127.7 128.95 127 127.5 KGS 8598000 10998.21Lead Mini MUM Mar-13 127.65 129.15 127.2 127.9 KGS 431000 552.39Lead Mini MUM Apr-13 127.5 129.45 127.3 127.95 KGS 57000 73.14

Page 209: MCX Commodity Analysis

Lead MUM Feb-13 127.7 129 127.05 127.55 KGS 29395000 37616.61Lead MUM Mar-13 127.8 129.3 127.25 127.9 KGS 2330000 2989.28Lead MUM Apr-13 127.8 129.2 127.5 128.75 KGS 95000 121.79Mentha Oil Feb-13 1436.5 1442.3 1422.5 1427.5 KGS 298000 4265.45Mentha Oil Mar-13 1441.9 1446.9 1429 1433 KGS 68000 973.95Mentha Oil Apr-13 1437 1440 1426 1428.6 KGS 9000 123.82Mild Steel I Feb-13 33090 33220 32930 33060 MT 3000 1017.19Mild Steel I Mar-13 33690 33690 33490 33640 MT 2000 537.5Natural Gas Feb-13 179.1 179.1 172.5 172.9 mmBtu 20590000 36210.87Natural Gas Mar-13 182.2 182.3 176.2 176.8 mmBtu 1336000 2396.03Nickel Feb-13 962.7 971.2 958.8 968.1 KGS 583000 5626.43Nickel Mar-13 968.6 977 965.3 974.3 KGS 21000 201.69Nickel Apr-13 972.1 981.6 972.1 978.3 KGS 3000 24.46Nickel Mini MUM Feb-13 963 970.6 958.6 968.1 KGS 217000 2089.64Nickel Mini MUM Mar-13 966.8 976 963.2 974 KGS 6000 57.34Nickel Mini MUM Apr-13 975.5 982 972.7 980.1 KGS 2000 21.54Potato AGRA Mar-13 800.5 801.2 781.2 791.4 KGS 71730000 5683.49Potato AGRA Apr-13 755.8 763.2 736 762.8 KGS 29220000 2212.9Potato AGRA May-13 740 753.2 730 752.9 KGS 26280000 1967.93Ref SOY Oil Feb-13 717.55 717.55 717.55 717.55 KGS 0 0Ref SOY Oil Mar-13 721 721 721 721 KGS 0 0Silver Mar-13 58350 58398 57705 57970 KGS 1568000 910901.6Silver May-13 59669 59700 59000 59305 KGS 62000 37006.12Silver Jul-13 60930 60937 60405 60527 KGS 1000 400.77Silver 1000 DEL Feb-13 57852 57852 57100 57324 KGS 0 10.9Silver 1000 DEL Mar-13 58852 58852 58852 58852 KGS 0 0Silver M Feb-13 58491 58491 57751 57988 KGS 453000 263515.3Silver M Apr-13 59675 59714 59098 59325 KGS 21000 12686.58Silver M Jun-13 60800 60990 60460 60640 KGS 1000 570.48Silver Micro AHM Feb-13 58473 58473 57730 57987 KGS 122000 70946.74Silver Micro AHM Apr-13 59780 59780 59100 59332 KGS 8000 4873.65Silver Micro AHM Jun-13 61045 61045 60451 60667 KGS 1000 482.89Sugar M30 KOL Feb-13 3203 3203 3203 3203 KGS 0 0Sugar M30 KOL Mar-13 3274 3274 3274 3274 KGS 0 0Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0 0Sugar M30 KOL May-13 3327 3327 3327 3327 KGS 0 0Zinc Mini BHIW Feb-13 111.6 112.7 110.85 111.15 KGS 3739000 4174.62Zinc Mini BHIW Mar-13 111.8 113.25 111.7 111.95 KGS 128000 143.84Zinc Mini BHIW Apr-13 112.55 113.65 112.35 112.7 KGS 36000 40.67Zinc Mum Feb-13 111.5 112.75 110.9 111.2 KGS 7575000 8457.88Zinc Mum Mar-13 112.2 113.4 111.75 111.9 KGS 325000 365.12Zinc Mum Apr-13 112.5 113.4 112.3 113.25 KGS 70000 79.15

Page 210: MCX Commodity Analysis

Commodity Prices As On 18/02/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 482.75 482.75 482.75 482.75 KGS 0 0Almond DEL Feb-13 476.75 476.75 476.75 476.75 KGS 0 0Almond DEL Jun-13 492.25 492.25 492.25 492.25 KGS 0 0Aluminium Feb-13 116 116.2 113.3 113.5 KGS 70935000 81053.97Aluminium Mar-13 116.4 116.4 114.6 114.85 KGS 8615000 9947.49Aluminium Apr-13 116.95 117.2 115.55 115.7 KGS 360000 419.05Aluminium May-13 117.65 117.75 116.5 117.05 KGS 255000 299.29Aluminium Mini BHIW Feb-13 115.7 115.75 113.25 113.5 KGS 17460000 19955.33Aluminium Mini BHIW Mar-13 116.5 116.5 114.6 114.85 KGS 2442000 2821.46Aluminium Mini BHIW Apr-13 117.2 117.2 115.5 115.8 KGS 95000 110.47Aluminium Mini BHIW May-13 117.7 117.8 116.45 116.55 KGS 36000 42.12Brent Crude Mar-13 6420 6435 6380 6390 BBL 48000 3047.47Brent Crude Apr-13 6404 6405 6391 6403 BBL 4000 243.32Brent Crude May-13 6352 6352 6352 6352 BBL 0 0Cardamom VAN Mar-13 1008.1 1010.1 970.2 978.6 KGS 692000 6845.46

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 211: MCX Commodity Analysis

Cardamom VAN Apr-13 1042 1042 1008 1012.2 KGS 122000 1243.39Cardamom VAN May-13 1075 1075 1038.1 1040.2 KGS 31000 321.18Cardamom VAN Jun-13 1080 1090.7 1057 1059 KGS 12000 130.51Copper Feb-13 448.05 448.05 441.65 442.35 KGS 76490000 339231.6Copper Apr-13 453 453 447.5 448.05 KGS 9938000 44635.44Copper Jun-13 455.55 455.95 452.4 453 KGS 512000 2324.31Copper Mini MUM Feb-13 447.75 447.75 441.6 442.3 KGS 10450000 46352.52Copper Mini MUM Apr-13 452 452 447.55 448.05 KGS 1707000 7670.05Copper Mini MUM Jun-13 456.1 456.1 452.35 452.85 KGS 61000 274.68Cotton(29mm) RJKT Mar-13 17640 17720 17590 17680 BALES 33000 5749.12Cotton(29mm) RJKT Feb-13 17340 17400 17280 17370 BALES 20000 3403.56Cotton(29mm) RJKT Apr-13 17980 18000 17880 17980 BALES 16000 2884.61Cotton(29mm) RJKT May-13 18200 18250 18150 18210 BALES 4000 677.93Cotton(29mm) RJKT Jun-13 18430 18510 18430 18480 BALES 2000 276.83Crude Oil Mar-13 5251 5258 5226 5238 BBL 4055000 212488.3Crude Oil Apr-13 5294 5304 5273 5285 BBL 230000 12168.77Crude Oil May-13 5335 5348 5320 5323 BBL 11000 607.84Crude Oil Jul-13 5409 5421 5383 5395 BBL 4000 194.5Crude Oil Jun-13 5365 5383 5355 5362 BBL 3000 155.61CrudePalmOil Mar-13 459 462.7 459 461.9 KGS 25450000 11747.61CrudePalmOil Feb-13 449.2 452.6 449 451.8 KGS 19560000 8829.86CrudePalmOil Apr-13 469.3 471.2 468.1 470.6 KGS 3920000 1843.23CrudePalmOil May-13 475.2 478.2 475 477.7 KGS 1390000 663.37CrudePalmOil Jun-13 481.2 483.5 481.2 482.8 KGS 380000 183.46Gold Apr-13 30215 30275 30148 30176 GRMS 20066000 606056.3Gold Jun-13 30743 30743 30648 30686 GRMS 1069000 32799.46Gold Aug-13 31137 31140 31060 31090 GRMS 57000 1772.65Gold Oct-13 31500 31525 31481 31505 GRMS 7000 220.53Gold Guinea Feb-13 23925 23960 23861 23876 GRMS 42000 1268.22Gold Guinea Mar-13 24224 24243 24150 24167 GRMS 20000 599.3Gold Guinea Apr-13 24490 24500 24402 24420 GRMS 4000 129.56Gold M Mar-13 29890 29950 29821 29841 GRMS 2165000 64681.02Gold M Apr-13 30210 30287 30162 30190 GRMS 1530000 46234.65Gold M May-13 30562 30562 30441 30467 GRMS 101000 3078.47Gold Petal DEL Apr-13 3081 3090 3075 3083 GRMS 0 1.73Gold Petal DEL Feb-13 3012 3036 3002 3012 GRMS 0 3.34Gold Petal DEL Mar-13 3069 3069 3043 3047 GRMS 0 2.81Gold Petal MUM Feb-13 2992 2999 2987 2988 GRMS 25000 756.94Gold Petal MUM Mar-13 3027 3066 3020 3022 GRMS 14000 427.11Gold Petal MUM Apr-13 3045 3059 3045 3050 GRMS 2000 64.99Kapas Apr-13 929.5 939.9 929.5 938.5 KGS 4240000 1982.44Kapas Mar-13 882.4 894 881 892.4 KGS 1436000 637.04Kapas Khali Mar-13 1343 1352 1341 1348.5 KGS 4660000 626.93Kapas Khali Feb-13 1313 1323.5 1313 1320.5 KGS 2950000 388.42Kapas Khali Apr-13 1376 1382 1374 1379.5 KGS 690000 95.07

Page 212: MCX Commodity Analysis

Kapas Khali May-13 1403 1408 1400 1407 KGS 160000 22.5Kapas Khali Jun-13 1427 1427 1427 1427 KGS 10000 1.43Lead Mini MUM Feb-13 132.05 132.05 129.45 129.65 KGS 41326000 54012.51Lead Mini MUM Mar-13 132.35 132.35 130 130.2 KGS 7538000 9886.97Lead Mini MUM Apr-13 132.75 132.75 130.4 130.5 KGS 540000 710.02Lead Mini MUM May-13 132.45 132.45 130.4 130.65 KGS 56000 73.57Lead MUM Feb-13 132.35 132.35 129.45 129.65 KGS 1.57E+08 205534.2Lead MUM Mar-13 132.4 132.4 130.05 130.2 KGS 19295000 25316.46Lead MUM Apr-13 132.2 132.5 130.5 130.6 KGS 2165000 2851.07Lead MUM May-13 132.45 132.45 130.85 131.15 KGS 140000 184.29Mentha Oil Feb-13 1387.1 1447.9 1381.5 1442.9 KGS 3535000 50150.17Mentha Oil Mar-13 1292 1321.9 1286.8 1315 KGS 831000 10909.32Mentha Oil Apr-13 1250 1273 1250 1264.8 KGS 37000 464.43Mentha Oil May-13 1162.5 1166 1154 1161 KGS 20000 233.87Mild Steel I Mar-13 30790 31000 30560 30890 MT 3000 868.19Mild Steel I Apr-13 31230 31550 31040 31350 MT 2000 744.4Mild Steel I May-13 31900 32180 31380 31940 MT 1000 184.3Natural Gas Feb-13 171.5 173.2 171.1 172.9 mmBtu 64925000 111739.1Natural Gas Mar-13 176 177.6 175.7 177.3 mmBtu 6304000 11133.12Natural Gas Apr-13 180 181.9 180 181.7 mmBtu 433000 783.02Nickel Feb-13 994.4 994.4 968.1 970 KGS 15835000 154705.3Nickel Mar-13 995.1 995.1 973.5 975.7 KGS 1518000 14910.74Nickel Apr-13 992.3 993.7 979.2 981.2 KGS 78000 771.88Nickel May-13 997.3 997.3 985 986.8 KGS 9000 89.03Nickel Mini MUM Feb-13 991.9 994 968.2 970.1 KGS 3503000 34224.15Nickel Mini MUM Mar-13 996.3 996.3 974.1 976 KGS 510000 5010.02Nickel Mini MUM Apr-13 1000 1000 980 981.7 KGS 32000 314.48Nickel Mini MUM May-13 996 996.8 984.5 985.4 KGS 5000 53.49Potato AGRA May-13 824 831 813.5 817.6 KGS 8370000 687.21Potato AGRA Mar-13 839 846 835 838.5 KGS 6390000 537Potato AGRA Apr-13 823.9 834.9 814 817.8 KGS 2970000 244.19Ref SOY Oil Apr-13 754.05 754.05 754.05 754.05 KGS 0 0Ref SOY Oil Mar-13 726.15 726.15 726.15 726.15 KGS 0 0Ref SOY Oil May-13 713.8 713.8 713.8 713.8 KGS 0 0Silver Mar-13 56215 56415 56122 56215 KGS 890000 500494.1Silver May-13 57590 57800 57523 57626 KGS 67000 38559.9Silver Jul-13 59018 59065 58784 58917 KGS 2000 1202.9Silver 1000 DEL Apr-13 57879 58845 57300 58009 KGS 0 6.96Silver 1000 DEL Feb-13 56000 56139 55829 55940 KGS 0 3.36Silver 1000 DEL Mar-13 56706 56706 56706 56706 KGS 0 0.57Silver M Feb-13 56180 56448 56136 56241 KGS 236000 132965.4Silver M Apr-13 57590 57920 57564 57654 KGS 24000 13642.46Silver M Jun-13 59003 59125 58870 58949 KGS 2000 1369Silver Micro AHM Feb-13 56130 56440 56110 56245 KGS 68000 38436.93Silver Micro AHM Apr-13 57590 57820 57567 57660 KGS 10000 5967.68

Page 213: MCX Commodity Analysis

Silver Micro AHM Jun-13 58970 59124 58865 58942 KGS 1000 774.73Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0 0Sugar M30 KOL Jun-13 3176 3176 3176 3176 KGS 0 0Sugar M30 KOL Mar-13 3176 3176 3176 3176 KGS 0 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0 0Zinc Mini BHIW Feb-13 117.4 117.4 115.95 116.15 KGS 31197000 36300.23Zinc Mini BHIW Mar-13 118.45 118.45 116.95 117.1 KGS 5471000 6420.96Zinc Mini BHIW Apr-13 118.9 118.9 117.65 117.7 KGS 334000 394.11Zinc Mini BHIW May-13 119 119.75 118.2 118.3 KGS 69000 81.82Zinc Mum Feb-13 117.05 117.05 115.95 116.1 KGS 1.11E+08 129387.6Zinc Mum Mar-13 118.05 118.05 116.95 117.1 KGS 11960000 14038.97Zinc Mum Apr-13 118.35 118.4 117.6 117.8 KGS 625000 737.7Zinc Mum May-13 118.95 118.95 118.3 118.45 KGS 75000 88.9

Commodity Prices As On 25/02/2013 (Exchange=MCX)

Commodity UOMAlmond DEL Apr-13 468.25 468.25 468.25 468.25 KGS 0 0Almond DEL Jun-13 463.25 463.25 463.25 463.25 KGS 0 0Aluminium Mar-13 110.5 110.5 108.95 109.25 KGS 2.1E+07 22711.56Aluminium Apr-13 111.15 111.6 110.4 110.7 KGS 1430000 1587.01Aluminium May-13 112.3 112.5 111.65 111.9 KGS 135000 151.48Aluminium Mini BHIW Mar-13 111 111 108.95 109.25 KGS 4596000 5035.32Aluminium Mini BHIW Apr-13 111.5 111.5 110.35 110.65 KGS 211000 234.03Aluminium Mini BHIW May-13 112.9 112.9 111.5 111.95 KGS 28000 31.37Brent Crude Mar-13 6183 6253 6175 6204 BBL 84000 5226.35Brent Crude Apr-13 6166 6226 6166 6171 BBL 4000 228.34Brent Crude May-13 6352 6352 6352 6352 BBL 0 0Cardamom VAN Mar-13 970.9 979 957 975.6 KGS 568000 5504.75Cardamom VAN Apr-13 1013 1017.5 997.4 1014.6 KGS 101000 1019.97Cardamom VAN May-13 1051.5 1069 1038 1052.8 KGS 15000 158.99Cardamom VAN Jun-13 1078 1085.9 1066 1079.6 KGS 6000 68.65Copper Apr-13 429.2 431.15 427.55 429.25 KGS 2.2E+07 95398.27Copper Jun-13 434.65 436.1 432.55 434.15 KGS 1278000 5551.96Copper Mini MUM Apr-13 430 431.2 427.6 429.25 KGS 2920000 12536.63Copper Mini MUM Jun-13 434.05 436 432.35 434.2 KGS 296000 1282.86Cotton(29mm) RJKT Mar-13 18320 18420 17940 18100 BALES 80000 14584.63Cotton(29mm) RJKT Apr-13 18660 18740 18270 18410 BALES 49000 8995.18Cotton(29mm) RJKT May-13 18940 19010 18560 18690 BALES 7000 1329.92Cotton(29mm) RJKT Jun-13 19200 19300 18800 18930 BALES 5000 894.64

Exp Date Open(`) High(`) Low(`) Close(`)

Traded Quantity

Traded Value(` Lacs)

Page 214: MCX Commodity Analysis

Crude Oil Mar-13 5065 5104 5026 5051 BBL 2.1E+07 1078412Crude Oil Apr-13 5112 5323 5073 5097 BBL 1617000 82612.33Crude Oil May-13 5144 5192 5117 5141 BBL 53000 2744.36Crude Oil Jun-13 5180 5223 5160 5174 BBL 4000 217.78Crude Oil Jul-13 5215 5272 5197 5206 BBL 3000 151.64Crude Oil Aug-13 5270 5275 5245 5257 BBL 1000 42.06CrudePalmOil Mar-13 463.8 463.8 460.1 462 KGS 4.7E+07 21789.15CrudePalmOil Apr-13 467.4 469.9 465.3 467 KGS 2.3E+07 10816.98CrudePalmOil May-13 472.6 476.5 470.6 472.3 KGS 6320000 2989.1CrudePalmOil Jun-13 482 482 475.1 477.5 KGS 530000 253.59Gold Apr-13 29579 29675 29491 29617 GRMS 2.9E+07 868541Gold Jun-13 30125 30200 29990 30121 GRMS 1652000 49719.34Gold Aug-13 30500 30613 30426 30546 GRMS 88000 2686.48Gold Oct-13 30852 31018 30852 30944 GRMS 6000 185.66Gold Guinea Mar-13 23651 23667 23540 23600 GRMS 107000 3166.23Gold Guinea Apr-13 23955 23960 23765 23880 GRMS 18000 528.52Gold M Apr-13 29627 29690 29500 29621 GRMS 3662000 108341Gold M Mar-13 29325 29360 29165 29307 GRMS 2590000 75784.22Gold M May-13 29860 29959 29790 29907 GRMS 278000 8300.51Gold Petal DEL Apr-13 2985 3009 2977 2980 GRMS 0 2.27Gold Petal DEL Mar-13 2969 2980 2958 2971 GRMS 0 1.93Gold Petal MUM Mar-13 2955 2959 2944 2953 GRMS 84000 2468.6Gold Petal MUM Apr-13 2982 2995 2975 2984 GRMS 22000 667.13Kapas Apr-13 998.5 1026 975.7 981.5 KGS 1E+07 5168.74Kapas Mar-13 955.2 980.4 930.8 934.6 KGS 3584000 1703.45Kapas Khali Mar-13 1386 1414.5 1385 1400 KGS 1.3E+07 1768.51Kapas Khali Apr-13 1414.5 1445.5 1414.5 1433 KGS 5950000 854.77Kapas Khali May-13 1444 1472.5 1444 1458.5 KGS 770000 112.68Kapas Khali Jun-13 1473.5 1473.5 1473.5 1473.5 KGS 0 0Lead Mini MUM Mar-13 125.5 125.5 123.85 124.2 KGS 1.1E+07 13857.62Lead Mini MUM Apr-13 126.25 126.5 124.25 124.55 KGS 1296000 1618.88Lead Mini MUM May-13 125.8 125.8 124.6 124.7 KGS 79000 98.86Lead MUM Mar-13 125.5 125.5 123.9 124.2 KGS 3E+07 37670.89Lead MUM Apr-13 125.8 125.8 124.3 124.65 KGS 2425000 3031.25Lead MUM May-13 125.6 125.65 124.55 124.8 KGS 215000 269.28Mentha Oil Mar-13 1298.1 1299.9 1250 1256 KGS 1651000 20977Mentha Oil Apr-13 1235.1 1248 1216 1222.7 KGS 190000 2333.11Mentha Oil May-13 1161 1168 1149.9 1163.4 KGS 49000 562.99Mild Steel I Mar-13 30650 30870 30550 30700 MT 4000 1158.95Mild Steel I Apr-13 31050 31300 30900 31110 MT 3000 831.71Mild Steel I May-13 31600 31850 31560 31630 MT 0 107.74Natural Gas Mar-13 182.5 188.4 182.5 187.9 mmBtu 7.8E+07 145774Natural Gas Apr-13 186.5 192.3 186.5 191.9 mmBtu 6154000 11724.92Nickel Mar-13 922.9 930 905.1 906.3 KGS 4851000 44214.69Nickel Apr-13 926.9 928 912.7 913.7 KGS 192000 1766.22

Page 215: MCX Commodity Analysis

Nickel May-13 930.8 930.8 920 922.3 KGS 13000 115.65Nickel Mini MUM Mar-13 922 922 905.5 906.5 KGS 1146000 10454.61Nickel Mini MUM Apr-13 929.3 929.3 913.1 914 KGS 73000 672.2Nickel Mini MUM May-13 934 934 920.8 922.7 KGS 4000 38.92Potato AGRA Mar-13 839.1 839.1 808.2 808.6 KGS 1.2E+07 975.95Potato AGRA May-13 806 818 790.2 790.2 KGS 6270000 499.26Potato AGRA Apr-13 820.8 820.8 792 792 KGS 4050000 323.85Ref SOY Oil Apr-13 731.45 731.45 731.45 731.45 KGS 0 0Ref SOY Oil Mar-13 726.15 726.15 726.15 726.15 KGS 0 0Ref SOY Oil May-13 735.2 735.2 735.2 735.2 KGS 0 0Silver Mar-13 53750 54190 53512 53972 KGS 1983000 1067521Silver May-13 55071 55596 54945 55380 KGS 196000 108272Silver Jul-13 56236 56899 56236 56671 KGS 5000 2766.29Silver 1000 DEL Apr-13 54099 55060 54099 54575 KGS 0 10.92Silver 1000 DEL Mar-13 54393 54999 54051 54484 KGS 0 7.08Silver M Apr-13 55200 55630 54969 55412 KGS 113000 62568.73Silver M Jun-13 56355 56900 56235 56711 KGS 6000 3123.03Silver Micro AHM Apr-13 55200 55635 54988 55415 KGS 39000 21441.31Silver Micro AHM Jun-13 56470 56903 56250 56716 KGS 5000 2611.23Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0 0Sugar M30 KOL Jul-13 3250 3250 3250 3250 KGS 0 0Sugar M30 KOL Jun-13 3176 3176 3176 3176 KGS 0 0Sugar M30 KOL Mar-13 3176 3176 3176 3176 KGS 0 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0 0Zinc Mini BHIW Mar-13 113.2 113.2 112 112.85 KGS 7896000 8888.79Zinc Mini BHIW Apr-13 114.2 114.2 112.75 113.55 KGS 492000 557.23Zinc Mini BHIW May-13 114.7 114.7 113.4 114 KGS 66000 75.15Zinc Mum Mar-13 113.1 113.15 112 112.9 KGS 2E+07 23034.7Zinc Mum Apr-13 113.85 113.85 112.8 113.5 KGS 1185000 1341.9Zinc Mum May-13 114.2 114.3 113.5 114.05 KGS 145000 165.28

Page 216: MCX Commodity Analysis

Commodity Prices As On 07/02/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Feb-13 518.5 518.5 518.5 518.5 KGSAlmond DEL Apr-13 513.25 513.25 513.25 513.25 KGSAlmond DEL Jun-13 507.5 507.5 507.5 507.5 KGSAluminium Feb-13 110.45 111.5 110 111.4 KGSAluminium Mar-13 111.5 112.5 111.1 112.45 KGSAluminium Apr-13 112.35 113.2 112.35 113 KGSAluminium May-13 113 113.7 113 113.25 KGSAluminium Mini BHIW Feb-13 110.55 111.5 110 111.4 KGSAluminium Mini BHIW Mar-13 111.4 112.5 111.1 112.45 KGSAluminium Mini BHIW Apr-13 112.25 113.3 112.15 113 KGSAluminium Mini BHIW May-13 113.15 113.9 113 113.4 KGSBrent Crude Feb-13 6212 6279 6208 6265 BBLBrent Crude Mar-13 6190 6260 6190 6245 BBLBrent Crude Apr-13 6225 6225 6107 6127 BBLCardamom VAN Feb-13 1006 1020 1004.2 1010.8 KGSCardamom VAN Mar-13 1046 1053.8 1040.3 1049.7 KGSCardamom VAN Apr-13 1089.8 1091 1083 1087.1 KGSCardamom VAN May-13 1147.5 1150 1141.5 1145.3 KGSCopper Feb-13 440.15 442.65 439.45 441.4 KGSCopper Apr-13 445.5 447.65 444.6 446.4 KGSCopper Jun-13 449.75 452.15 449.25 450.7 KGSCopper Mini MUM Feb-13 440.1 442.65 439.5 441.4 KGSCopper Mini MUM Apr-13 445 447.6 444.7 446.4 KGSCopper Mini MUM Jun-13 450 452 449.2 450.35 KGSCotton(29mm) RJKT Feb-13 16610 16730 16600 16720 BALESCotton(29mm) RJKT Mar-13 16900 17020 16860 17000 BALESCotton(29mm) RJKT Apr-13 16700 17280 16700 17270 BALESCotton(29mm) RJKT May-13 17430 17510 17430 17500 BALESCotton(29mm) RJKT Jun-13 17730 17790 17570 17680 BALESCrude Oil Feb-13 5144 5185 5121 5133 BBLCrude Oil Mar-13 5182 5232 5168 5182 BBLCrude Oil Apr-13 5235 5275 5215 5227 BBLCrude Oil May-13 5275 5311 5255 5268 BBLCrude Oil Jun-13 5308 5342 5294 5305 BBLCrude Oil Jul-13 5336 5370 5321 5330 BBLCrudePalmOil Feb-13 450.6 455 449.5 451.3 KGSCrudePalmOil Mar-13 458.9 462.5 458.4 460.3 KGSCrudePalmOil Apr-13 466 470.4 466 469.1 KGSCrudePalmOil May-13 477.2 477.8 475.1 477 KGSCrudePalmOil Jun-13 482 483 480.1 482 KGSGold Apr-13 30721 30890 30610 30796 GRMS

Open(`) High(`) Low(`) Close(`)

Page 217: MCX Commodity Analysis

Gold Jun-13 31154 31329 31060 31237 GRMSGold Aug-13 31623 31705 31478 31686 GRMSGold Oct-13 32000 32075 31968 32011 GRMSGold Guinea Feb-13 24376 24470 24320 24420 GRMSGold Guinea Mar-13 24610 24715 24555 24657 GRMSGold Guinea Apr-13 24731 24886 24731 24831 GRMSGold M Mar-13 30470 30580 30359 30507 GRMSGold M Apr-13 30747 30896 30633 30810 GRMSGold M May-13 30949 31108 30870 31034 GRMSGold Petal DEL Feb-13 3052 3060 3050 3056 GRMSGold Petal DEL Mar-13 3103 3103 3085 3093 GRMSGold Petal DEL Apr-13 3100 3118 3100 3109 GRMSGold Petal MUM Feb-13 3044 3055 3036 3048 GRMSGold Petal MUM Mar-13 3073 3087 3066 3080 GRMSGold Petal MUM Apr-13 3092 3106 3089 3100 GRMSKapas Mar-13 858 866.6 857.6 865.3 KGSKapas Apr-13 888 898.6 887 897.6 KGSKapas Khali Feb-13 1272 1292 1272 1289 KGSKapas Khali Mar-13 1304 1319 1300.5 1316.5 KGSKapas Khali Apr-13 1329.5 1348 1329 1345 KGSKapas Khali May-13 1361.5 1376 1361.5 1373.5 KGSLead Mini MUM Feb-13 128.4 129.25 127.7 129.05 KGSLead Mini MUM Mar-13 128.85 129.6 128.2 129.45 KGSLead Mini MUM Apr-13 129.1 129.8 128.5 129.7 KGSLead Mini MUM May-13 129.3 129.75 128.8 129.55 KGSLead MUM Feb-13 128.4 129.25 127.7 129.05 KGSLead MUM Mar-13 128.65 129.7 128.25 129.5 KGSLead MUM Apr-13 128.95 129.8 128.6 129.6 KGSLead MUM May-13 129.5 130 128.9 129.45 KGSMentha Oil Feb-13 1327.9 1348 1319.6 1339.4 KGSMentha Oil Mar-13 1265 1277.5 1259.5 1274.1 KGSMentha Oil Apr-13 1223 1232 1215 1226.9 KGSMentha Oil May-13 1170.9 1170.9 1151 1159 KGSMild Steel I Feb-13 30840 31190 30840 31150 MTMild Steel I Mar-13 31520 31920 31520 31860 MTMild Steel I Apr-13 32150 32490 32110 32360 MTNatural Gas Feb-13 184 184.6 177.6 178.5 mmBtuNatural Gas Mar-13 186.7 188 181.5 182.3 mmBtuNatural Gas Apr-13 190.8 192.1 186 186.8 mmBtuNickel Feb-13 973.7 977.9 970 972 KGSNickel Mar-13 979 982.9 975.3 977.3 KGSNickel Apr-13 982.8 987.4 980.1 982.1 KGSNickel May-13 987.8 992.4 986.9 989.1 KGSNickel Mini MUM Feb-13 974.7 978 970.2 972.1 KGSNickel Mini MUM Mar-13 978.5 982.6 975.5 977.4 KGS

Page 218: MCX Commodity Analysis

Nickel Mini MUM Apr-13 983.7 987.3 980.4 982.4 KGSNickel Mini MUM May-13 989.4 992.9 983.1 987.4 KGSPotato AGRA Mar-13 835 840 825.2 837.5 KGSPotato AGRA Apr-13 825.1 837.9 819 831.6 KGSPotato AGRA May-13 830.1 838 821.1 836 KGSRef SOY Oil Feb-13 761.25 761.25 761.25 761.25 KGSRef SOY Oil Mar-13 705 705 705 705 KGSRef SOY Oil Apr-13 754.05 754.05 754.05 754.05 KGSSilver Mar-13 58369 58645 57762 58041 KGSSilver May-13 59697 60000 59124 59406 KGSSilver Jul-13 61049 61259 60707 60749 KGSSilver 1000 DEL Feb-13 58500 58500 57609 57844 KGSSilver 1000 DEL Mar-13 57390 58888 57390 58222 KGSSilver 1000 DEL Apr-13 59500 59500 59269 59373 KGSSilver M Feb-13 58438 58660 57789 58061 KGSSilver M Apr-13 59716 60028 59156 59441 KGSSilver M Jun-13 60999 61350 60500 60768 KGSSilver Micro AHM Feb-13 58425 58645 57815 58066 KGSSilver Micro AHM Apr-13 59754 59998 59195 59442 KGSSilver Micro AHM Jun-13 61070 61259 60551 60779 KGSSugar M30 KOL Feb-13 3203 3203 3203 3203 KGSSugar M30 KOL Mar-13 3274 3274 3274 3274 KGSSugar M30 KOL Apr-13 3214 3214 3214 3214 KGSSugar M30 KOL May-13 3227 3227 3227 3227 KGSSugar M30 KOL Jun-13 3274 3274 3274 3274 KGSZinc Mini BHIW Feb-13 114.35 115.05 113.75 114.95 KGSZinc Mini BHIW Mar-13 115 115.75 114.55 115.65 KGSZinc Mini BHIW Apr-13 115.6 116.2 115.2 116.15 KGSZinc Mini BHIW May-13 116 116.75 115.7 116.45 KGSZinc Mum Feb-13 114.1 115.05 113.75 114.95 KGSZinc Mum Mar-13 114.8 115.75 114.55 115.65 KGSZinc Mum Apr-13 115.5 116.25 115.1 116.1 KGSZinc Mum May-13 116 116.35 115.9 116.1 KGS

Commodity Prices As On 11/02/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 482.75 482.75 482.75 482.75 KGSAlmond DEL Feb-13 488 488 488 488 KGSAlmond DEL Jun-13 492.25 492.25 492.25 492.25 KGSAluminium Feb-13 112.85 113.2 112.05 112.15 KGSAluminium Mar-13 113.8 114.15 113.1 113.15 KGS

Open(`) High(`) Low(`) Close(`)

Page 219: MCX Commodity Analysis

Aluminium Apr-13 114.6 114.95 113.9 114.1 KGSAluminium May-13 115.35 115.7 115.1 115.35 KGSAluminium Mini BHIW Feb-13 112.7 113.2 112 112.1 KGSAluminium Mini BHIW Mar-13 113.7 114.15 113.1 113.15 KGSAluminium Mini BHIW Apr-13 114.45 114.85 114 114.35 KGSAluminium Mini BHIW May-13 115 115.5 114.35 115.4 KGSBrent Crude Mar-13 6362 6368 6325 6362 BBLBrent Crude Apr-13 6369 6369 6369 6369 BBLCardamom VAN Mar-13 1038.2 1049.7 1020.8 1023.9 KGSCardamom VAN Feb-13 991.7 1008 980.4 982.4 KGSCardamom VAN Apr-13 1080 1090 1065 1067.5 KGSCardamom VAN May-13 1141.9 1147 1123.5 1124.9 KGSCopper Feb-13 446.7 447.4 442.65 444 KGSCopper Apr-13 451.5 452.45 448 449.2 KGSCopper Jun-13 456 456.85 452.6 453.9 KGSCopper Mini MUM Feb-13 446.45 447.3 443 444 KGSCopper Mini MUM Apr-13 451.4 452.35 448.3 449.15 KGSCopper Mini MUM Jun-13 456 456.8 453.25 453.75 KGSCotton(29mm) RJKT Mar-13 17270 17490 17270 17350 BALESCotton(29mm) RJKT Feb-13 16900 17190 16900 17040 BALESCotton(29mm) RJKT Apr-13 17550 17770 17550 17630 BALESCotton(29mm) RJKT May-13 17890 18050 17870 17900 BALESCotton(29mm) RJKT Jun-13 18200 18210 18100 18150 BALESCrude Oil Feb-13 5147 5234 5129 5229 BBLCrude Oil Mar-13 5196 5282 5180 5277 BBLCrude Oil Apr-13 5243 5326 5230 5321 BBLCrude Oil May-13 5287 5360 5271 5358 BBLCrude Oil Jul-13 5358 5421 5344 5419 BBLCrude Oil Jun-13 5313 5391 5306 5389 BBLCrudePalmOil Mar-13 459.3 460.9 458.5 459.6 KGSCrudePalmOil Feb-13 450.3 451.5 449.5 450.2 KGSCrudePalmOil Apr-13 467.2 468.9 466.8 467.7 KGSCrudePalmOil May-13 475.2 476 474 475 KGSCrudePalmOil Jun-13 479.4 481.5 479.4 480.3 KGSGold Apr-13 30829 30835 30583 30640 GRMSGold Jun-13 31259 31279 31050 31097 GRMSGold Aug-13 31670 31687 31470 31507 GRMSGold Oct-13 31936 31936 31860 31909 GRMSGold Guinea Feb-13 24420 24450 24296 24322 GRMSGold Guinea Mar-13 24664 24692 24525 24566 GRMSGold Guinea Apr-13 24880 24886 24743 24758 GRMSGold M Mar-13 30537 30560 30323 30360 GRMSGold M Apr-13 30830 30850 30606 30658 GRMSGold M May-13 31050 31087 30870 30903 GRMSGold Petal DEL Apr-13 3111 3111 3111 3111 GRMS

Page 220: MCX Commodity Analysis

Gold Petal DEL Feb-13 3021 3064 3021 3055 GRMSGold Petal DEL Mar-13 3189 3189 3091 3139 GRMSGold Petal MUM Feb-13 3049 3054 3036 3038 GRMSGold Petal MUM Mar-13 3081 3084 3065 3068 GRMSGold Petal MUM Apr-13 3104 3105 3090 3095 GRMSKapas Apr-13 897 918.9 892 910.6 KGSKapas Mar-13 863 885 863 874.6 KGSKapas Khali Mar-13 1306.5 1326 1306.5 1320 KGSKapas Khali Feb-13 1279 1298 1279 1292 KGSKapas Khali Apr-13 1336 1353.5 1336 1350 KGSKapas Khali May-13 1376 1381 1376 1378.5 KGSLead Mini MUM Feb-13 129.95 130.15 128.65 128.75 KGSLead Mini MUM Mar-13 130.5 130.5 129.15 129.3 KGSLead Mini MUM Apr-13 130.5 130.6 129.4 129.55 KGSLead Mini MUM May-13 130.25 130.75 129.6 130.1 KGSLead MUM Feb-13 130.1 130.2 128.65 128.75 KGSLead MUM Mar-13 130.25 130.55 129.2 129.35 KGSLead MUM Apr-13 130.7 130.7 129.5 129.6 KGSLead MUM May-13 130.5 130.5 130.2 130.4 KGSMentha Oil Feb-13 1423.9 1453.7 1383.8 1404.8 KGSMentha Oil Mar-13 1313.9 1344.8 1284 1309.2 KGSMentha Oil Apr-13 1249 1282.9 1240 1261.6 KGSMentha Oil May-13 1158.1 1174.8 1151.1 1159.1 KGSMild Steel I Feb-13 31000 31100 30830 30900 MTMild Steel I Mar-13 31850 31870 31620 31700 MTMild Steel I Apr-13 32270 32390 32140 32190 MTNatural Gas Feb-13 176 178.4 173.5 177.2 mmBtuNatural Gas Mar-13 180.3 182.9 178.2 181.7 mmBtuNatural Gas Apr-13 185 187.4 183.3 186.4 mmBtuNickel Feb-13 980.5 987.8 979.5 981.3 KGSNickel Mar-13 989.2 992.4 984.4 986.3 KGSNickel Apr-13 993.5 995.4 989 990.5 KGSNickel May-13 998.9 1004 995.9 1000.9 KGSNickel Mini MUM Feb-13 984.2 987.5 979.5 981.2 KGSNickel Mini MUM Mar-13 988.8 991.4 984.4 985.9 KGSNickel Mini MUM Apr-13 994 995.9 988.6 990.8 KGSNickel Mini MUM May-13 998.9 1002 994 995.7 KGSPotato AGRA May-13 825.1 827.9 811 817.6 KGSPotato AGRA Mar-13 831.1 835 823.2 826 KGSPotato AGRA Apr-13 823 825.5 809 814.1 KGSRef SOY Oil Feb-13 721 721 721 721 KGSRef SOY Oil Mar-13 726.15 726.15 726.15 726.15 KGSRef SOY Oil Apr-13 754.05 754.05 754.05 754.05 KGSSilver Mar-13 58309 58360 57542 57661 KGSSilver May-13 59652 59720 58925 59024 KGS

Page 221: MCX Commodity Analysis

Silver Jul-13 60969 60983 60300 60375 KGSSilver 1000 DEL Apr-13 59400 59400 59400 59400 KGSSilver 1000 DEL Feb-13 57969 58299 57335 57449 KGSSilver 1000 DEL Mar-13 58591 58591 58591 58591 KGSSilver M Feb-13 58276 58380 57575 57685 KGSSilver M Apr-13 59652 59732 58970 59064 KGSSilver M Jun-13 61040 61049 60320 60411 KGSSilver Micro AHM Feb-13 58305 58375 57580 57691 KGSSilver Micro AHM Apr-13 59689 59732 58961 59073 KGSSilver Micro AHM Jun-13 61000 61069 60350 60447 KGSSugar M30 KOL Apr-13 3214 3214 3214 3214 KGSSugar M30 KOL Feb-13 3203 3203 3203 3203 KGSSugar M30 KOL Jun-13 3176 3176 3176 3176 KGSSugar M30 KOL Mar-13 3176 3176 3176 3176 KGSSugar M30 KOL May-13 3227 3227 3227 3227 KGSZinc Mini BHIW Feb-13 117.4 118.3 116.95 117.35 KGSZinc Mini BHIW Mar-13 118.35 119 117.65 118.15 KGSZinc Mini BHIW Apr-13 118.85 119.5 118.15 118.65 KGSZinc Mini BHIW May-13 119.2 119.8 118.5 119 KGSZinc Mum Feb-13 117.5 118.35 116.95 117.4 KGSZinc Mum Mar-13 118.25 119.05 117.7 118.2 KGSZinc Mum Apr-13 118.8 119.5 118.2 118.55 KGSZinc Mum May-13 119 119.8 118.85 119.2 KGS

Commodity Prices As On 19/02/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 468.25 468.25 468.25 468.25 KGSAlmond DEL Feb-13 476.75 476.75 476.75 476.75 KGSAlmond DEL Jun-13 492.25 492.25 492.25 492.25 KGSAluminium Feb-13 113.55 113.65 112.3 112.8 KGSAluminium Mar-13 114.85 114.85 113.6 114.1 KGSAluminium Apr-13 115.55 115.6 114.6 115.05 KGSAluminium May-13 116.2 116.2 115.7 115.9 KGSAluminium Mini BHIW Feb-13 113.25 113.7 112.3 112.8 KGSAluminium Mini BHIW Mar-13 114.85 114.85 113.6 114.1 KGSAluminium Mini BHIW Apr-13 115.6 115.65 114.5 114.75 KGSAluminium Mini BHIW May-13 116.6 116.8 115.3 115.8 KGSBrent Crude Mar-13 6395 6409 6345 6366 BBLBrent Crude Apr-13 6382 6382 6380 6382 BBLBrent Crude May-13 6352 6352 6352 6352 BBLCardamom VAN Mar-13 972.4 977 949.2 952.4 KGS

Open(`) High(`) Low(`) Close(`)

Page 222: MCX Commodity Analysis

Cardamom VAN Apr-13 1005 1008.3 981.8 983.8 KGSCardamom VAN May-13 1030.2 1031 1009 1010.7 KGSCardamom VAN Jun-13 1043.1 1047 1027.2 1030 KGSCopper Feb-13 442.2 442.65 436.75 437.35 KGSCopper Apr-13 448 448.25 442.85 443.3 KGSCopper Jun-13 452.7 453.4 448 448.2 KGSCopper Mini MUM Feb-13 442.2 442.6 436.8 437.35 KGSCopper Mini MUM Apr-13 448.9 448.9 442.9 443.3 KGSCopper Mini MUM Jun-13 452.35 453.35 448.1 448.5 KGSCotton(29mm) RJKT Mar-13 17740 17740 17590 17640 BALESCotton(29mm) RJKT Feb-13 17380 17390 17290 17320 BALESCotton(29mm) RJKT Apr-13 17980 17990 17890 17940 BALESCotton(29mm) RJKT Jun-13 18460 18510 18420 18500 BALESCotton(29mm) RJKT May-13 18600 18600 18170 18240 BALESCrude Oil Mar-13 5237 5255 5218 5246 BBLCrude Oil Apr-13 5283 5299 5265 5289 BBLCrude Oil May-13 5320 5340 5309 5330 BBLCrude Oil Jul-13 5393 5405 5375 5394 BBLCrude Oil Jun-13 5348 5370 5343 5360 BBLCrudePalmOil Mar-13 463.1 468 463.1 466.7 KGSCrudePalmOil Feb-13 453 458 452.8 457.4 KGSCrudePalmOil Apr-13 474.8 476.4 471.8 474.2 KGSCrudePalmOil May-13 480.3 484.7 479 481 KGSCrudePalmOil Jun-13 488.6 488.6 484.6 486.9 KGSGold Apr-13 30200 30220 29977 30052 GRMSGold Jun-13 30711 30737 30509 30580 GRMSGold Aug-13 31124 31164 30940 30968 GRMSGold Oct-13 31580 31598 31394 31441 GRMSGold Guinea Feb-13 23863 23920 23710 23777 GRMSGold Guinea Mar-13 24167 24204 24008 24046 GRMSGold Guinea Apr-13 24450 24455 24290 24310 GRMSGold M Mar-13 29859 29893 29625 29689 GRMSGold M Apr-13 30201 30235 29975 30062 GRMSGold M May-13 30504 30511 30268 30334 GRMSGold Petal DEL Apr-13 3085 3085 3070 3074 GRMSGold Petal DEL Feb-13 3011 3017 3000 3003 GRMSGold Petal DEL Mar-13 3031 3056 3031 3039 GRMSGold Petal MUM Feb-13 2986 2993 2969 2974 GRMSGold Petal MUM Mar-13 3024 3028 3001 3006 GRMSGold Petal MUM Apr-13 3055 3055 3030 3035 GRMSKapas Apr-13 940 940 925.2 928 KGSKapas Mar-13 890.4 891.2 883.5 885.1 KGSKapas Khali Mar-13 1347 1351 1336.5 1340 KGSKapas Khali Feb-13 1317.5 1323 1308 1312 KGSKapas Khali Apr-13 1378 1384 1370 1375 KGS

Page 223: MCX Commodity Analysis

Kapas Khali May-13 1406 1408 1396 1400 KGSKapas Khali Jun-13 1427 1427 1427 1427 KGSLead Mini MUM Feb-13 129.5 129.6 128.1 128.6 KGSLead Mini MUM Mar-13 129.95 130.1 128.75 129.2 KGSLead Mini MUM Apr-13 130.5 130.5 129.15 129.55 KGSLead Mini MUM May-13 130.5 130.5 129.3 129.55 KGSLead MUM Feb-13 129.5 129.55 128.1 128.6 KGSLead MUM Mar-13 130 130.05 128.8 129.25 KGSLead MUM Apr-13 130.45 130.45 129.2 129.65 KGSLead MUM May-13 130.6 130.6 129.4 129.6 KGSMentha Oil Feb-13 1440 1452.1 1421 1426.7 KGSMentha Oil Mar-13 1292.5 1305.5 1281 1284.8 KGSMentha Oil Apr-13 1256 1257.2 1231.1 1234 KGSMentha Oil May-13 1155 1156.6 1133.9 1136.8 KGSMild Steel I Mar-13 30900 30910 30710 30750 MTMild Steel I Apr-13 31370 31390 31150 31200 MTMild Steel I May-13 32000 32010 31610 31850 MTNatural Gas Feb-13 173.2 178.2 172.7 177.7 mmBtuNatural Gas Mar-13 177.5 182.2 177.1 181.8 mmBtuNatural Gas Apr-13 182 186.6 181.5 186.1 mmBtuNickel Feb-13 969 969 940.2 944.3 KGSNickel Mar-13 973.5 973.6 948.2 951.9 KGSNickel Apr-13 978.3 979.1 954.4 959 KGSNickel May-13 980.1 981.2 961 964.1 KGSNickel Mini MUM Feb-13 969.2 969.2 940.5 944.4 KGSNickel Mini MUM Mar-13 974.5 974.5 948.9 952.2 KGSNickel Mini MUM Apr-13 979 979.8 955.1 958.4 KGSNickel Mini MUM May-13 982.8 982.8 958 964.8 KGSPotato AGRA May-13 818 827.9 817 825.6 KGSPotato AGRA Mar-13 836.1 844.9 836 842.7 KGSPotato AGRA Apr-13 820 825.9 817.6 824 KGSRef SOY Oil Apr-13 754.05 754.05 754.05 754.05 KGSRef SOY Oil Mar-13 726.15 726.15 726.15 726.15 KGSRef SOY Oil May-13 735.2 735.2 735.2 735.2 KGSSilver Mar-13 56330 56371 54872 55171 KGSSilver May-13 57700 57777 56358 56656 KGSSilver Jul-13 58980 59077 57676 57993 KGSSilver 1000 DEL Apr-13 57460 57509 56222 56775 KGSSilver 1000 DEL Feb-13 56085 56340 54700 54844 KGSSilver 1000 DEL Mar-13 57001 57001 55701 56125 KGSSilver M Feb-13 56280 56400 54900 55193 KGSSilver M Apr-13 57751 57809 56420 56677 KGSSilver M Jun-13 59039 59130 57705 58005 KGSSilver Micro AHM Feb-13 56270 56394 54900 55195 KGSSilver Micro AHM Apr-13 57700 57810 56420 56694 KGS

Page 224: MCX Commodity Analysis

Silver Micro AHM Jun-13 58991 59119 57701 57994 KGSSugar M30 KOL Apr-13 3214 3214 3214 3214 KGSSugar M30 KOL Jun-13 3176 3176 3176 3176 KGSSugar M30 KOL Mar-13 3176 3176 3176 3176 KGSSugar M30 KOL May-13 3227 3227 3227 3227 KGSZinc Mini BHIW Feb-13 116.1 116.15 115.05 115.6 KGSZinc Mini BHIW Mar-13 117.1 117.1 116 116.5 KGSZinc Mini BHIW Apr-13 117.5 117.55 116.7 117.1 KGSZinc Mini BHIW May-13 118 118.4 117.35 117.6 KGSZinc Mum Feb-13 116.1 116.15 115.05 115.6 KGSZinc Mum Mar-13 117.1 117.1 116.05 116.5 KGSZinc Mum Apr-13 117.45 117.5 116.75 117.2 KGSZinc Mum May-13 118 118 117.3 117.5 KGS

Commodity Prices As On 26/02/2013 (Exchange=MCX)

Commodity UOMAlmond DEL Apr-13 468.25 468.25 468.25 468.25 KGSAlmond DEL Jun-13 463.25 463.25 463.25 463.25 KGSAluminium Mar-13 109.5 109.5 108.25 109.2 KGSAluminium Apr-13 110.8 110.8 109.7 110.55 KGSAluminium May-13 112.05 112.05 110.95 111.35 KGSAluminium Mini BHIW Mar-13 109.3 109.5 108.25 109.2 KGSAluminium Mini BHIW Apr-13 110.85 110.85 109.65 110.55 KGSAluminium Mini BHIW May-13 111.3 111.8 110.75 111.05 KGSBrent Crude Mar-13 6172 6193 6119 6124 BBLBrent Crude Apr-13 6167 6171 6130 6146 BBLBrent Crude May-13 6352 6352 6352 6352 BBLCardamom VAN Mar-13 973.1 991.9 970.5 981.7 KGSCardamom VAN Apr-13 1010 1028.6 1010 1020.6 KGSCardamom VAN May-13 1051 1067 1051 1063 KGSCardamom VAN Jun-13 1088 1092.9 1085 1090.9 KGSCopper Apr-13 429.9 433.5 427.35 432.75 KGSCopper Jun-13 432.5 438.25 432.3 437.25 KGSCopper Mini MUM Apr-13 429.75 433.45 427.45 432.65 KGSCopper Mini MUM Jun-13 433 437.95 432.35 437.2 KGSCotton(29mm) RJKT Mar-13 18040 18190 17880 18150 BALESCotton(29mm) RJKT Apr-13 18320 18500 18190 18460 BALESCotton(29mm) RJKT May-13 18580 18750 18480 18690 BALESCotton(29mm) RJKT Jun-13 19410 19410 18730 18930 BALES

Exp Date Open(`) High(`) Low(`) Close(`)

Page 225: MCX Commodity Analysis

Crude Oil Mar-13 5046 5065 5002 5028 BBLCrude Oil Apr-13 5081 5112 5045 5074 BBLCrude Oil May-13 5110 5155 5092 5118 BBLCrude Oil Jul-13 5190 5225 5177 5206 BBLCrude Oil Jun-13 5150 5184 5136 5157 BBLCrude Oil Aug-13 5220 5255 5216 5236 BBLCrudePalmOil Mar-13 461 461.5 458.5 460.2 KGSCrudePalmOil Apr-13 465 466.3 463.3 464.9 KGSCrudePalmOil May-13 471 471.5 468.2 470.9 KGSCrudePalmOil Jun-13 476 477 473.8 474.6 KGSGold Apr-13 29667 30139 29616 30092 GRMSGold Jun-13 30160 30630 30041 30593 GRMSGold Aug-13 30625 31040 30575 30982 GRMSGold Oct-13 31040 31390 31040 31292 GRMSGold Guinea Mar-13 23625 24000 23617 23979 GRMSGold Guinea Apr-13 23900 24243 23900 24215 GRMSGold M Apr-13 29637 30143 29622 30091 GRMSGold M Mar-13 29325 29840 29325 29780 GRMSGold M May-13 29920 30425 29920 30373 GRMSGold Petal DEL Apr-13 2963 3013 2963 2998 GRMSGold Petal DEL Mar-13 2975 3021 2947 2980 GRMSGold Petal MUM Mar-13 2956 3002 2954 2997 GRMSGold Petal MUM Apr-13 2985 3033 2985 3028 GRMSKapas Apr-13 972.1 996.7 969.7 993.2 KGSKapas Mar-13 931 948.9 923.1 945.5 KGSKapas Khali Mar-13 1392 1425 1390 1413 KGSKapas Khali Apr-13 1428 1454 1422.5 1443 KGSKapas Khali May-13 1455 1482 1449 1473.5 KGSKapas Khali Jun-13 1473.5 1473.5 1473.5 1473.5 KGSLead Mini MUM Mar-13 124.35 125.4 123.5 125.2 KGSLead Mini MUM Apr-13 124.8 125.65 123.6 125.45 KGSLead Mini MUM May-13 125.45 125.75 123.75 125.65 KGSLead MUM Mar-13 124.55 125.4 123.5 125.25 KGSLead MUM Apr-13 124.85 125.65 123.75 125.5 KGSLead MUM May-13 124.6 125.9 123.95 125.55 KGSMentha Oil Mar-13 1256.5 1272 1246.3 1261.7 KGSMentha Oil Apr-13 1217 1238 1217 1233.8 KGSMentha Oil May-13 1168 1176.9 1167 1171.1 KGSMild Steel I Apr-13 31180 31250 31050 31080 MTMild Steel I Mar-13 30750 30830 30640 30670 MTMild Steel I May-13 31730 31730 31570 31610 MTNatural Gas Mar-13 188.4 191.7 187 187.9 mmBtuNatural Gas Apr-13 192.4 195.5 190.8 191.7 mmBtuNatural Gas May-13 196.4 198.9 194.5 195.2 mmBtuNickel Mar-13 908.5 912.4 896.4 911.4 KGS

Page 226: MCX Commodity Analysis

Nickel Apr-13 915.8 919.7 904.3 918.6 KGSNickel May-13 921 926.3 911.9 922.3 KGSNickel Mini MUM Mar-13 906 912.3 897 911.6 KGSNickel Mini MUM Apr-13 917.5 919.5 905 918.6 KGSNickel Mini MUM May-13 920 926.5 912.1 921.7 KGSPotato AGRA May-13 769 776.6 758.6 758.8 KGSPotato AGRA Mar-13 792.1 807.5 786 790.2 KGSPotato AGRA Apr-13 772.1 778 760.3 761.1 KGSRef SOY Oil Apr-13 709.5 709.5 709.5 709.5 KGSRef SOY Oil Mar-13 726.15 726.15 726.15 726.15 KGSRef SOY Oil May-13 713.15 713.15 713.15 713.15 KGSSilver Mar-13 54002 54739 53401 54582 KGSSilver May-13 55396 56098 54840 55934 KGSSilver Jul-13 56680 57338 56150 57216 KGSSilver 1000 DEL Apr-13 55500 55988 54900 55611 KGSSilver 1000 DEL Mar-13 54690 55179 53300 54416 KGSSilver M Apr-13 55480 56120 54885 55973 KGSSilver M Jun-13 56960 57418 56180 57281 KGSSilver Micro AHM Apr-13 55358 56118 54879 55976 KGSSilver Micro AHM Jun-13 56623 57430 56110 57276 KGSSugar M30 KOL Apr-13 3214 3214 3214 3214 KGSSugar M30 KOL Jul-13 3250 3250 3250 3250 KGSSugar M30 KOL Jun-13 3176 3176 3176 3176 KGSSugar M30 KOL Mar-13 3176 3176 3176 3176 KGSSugar M30 KOL May-13 3227 3227 3227 3227 KGSZinc Mini BHIW Mar-13 112.95 114.35 112.2 114.2 KGSZinc Mini BHIW Apr-13 113 114.9 112.9 114.75 KGSZinc Mini BHIW May-13 114.25 115.3 113.5 115.05 KGSZinc Mum Mar-13 112.9 114.35 112.2 114.2 KGSZinc Mum Apr-13 113.65 114.95 112.8 114.85 KGSZinc Mum May-13 114.05 115.3 113.9 114.85 KGS

Page 227: MCX Commodity Analysis

Commodity Prices As On 06/02/2013 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Feb-13 518.5 518.50 0 Almond DEL Apr-13 513.25 513.250 0 Almond DEL Jun-13 507.5 507.5

73675000 81602.94 Aluminium Feb-13 111.35 111.453910000 4372.71 Aluminium Mar-13 112.35 112.4

75000 84.59 Aluminium Apr-13 112.7 112.7540000 45.29 Aluminium May-13 113.35 113.65

21203000 23478.39 Aluminium Mini BHIW Feb-13 111.4 111.451197000 1338.19 Aluminium Mini BHIW Mar-13 112.35 112.45

27000 30.43 Aluminium Mini BHIW Apr-13 113.3 113.34000 4.54 Aluminium Mini BHIW May-13 113.75 113.75

89000 5574.52 Brent Crude Feb-13 6193 621620000 1251.99 Brent Crude Mar-13 6173 6203

1000 36.76 Brent Crude Apr-13 6115 6115396000 4012.78 Cardamom VAN Feb-13 1021.4 1023221000 2315.55 Cardamom VAN Mar-13 1057.1 1061.9

14000 151.07 Cardamom VAN Apr-13 1100.1 1102.26000 71.03 Cardamom VAN May-13 1150 1151

76958000 339416.3 Copper Feb-13 442.35 443.356043000 26962.38 Copper Apr-13 447.35 448.15

277000 1248.26 Copper Jun-13 452 452.5512593000 55540.69 Copper Mini MUM Feb-13 442.6 443.35

1085000 4838.66 Copper Mini MUM Apr-13 447.4 448.127000 122.8 Copper Mini MUM Jun-13 452 45214000 2272.37 Cotton(29mm) RJKT Feb-13 16630 1666024000 4051.01 Cotton(29mm) RJKT Mar-13 16900 16920

4000 739.49 Cotton(29mm) RJKT Apr-13 17200 172001000 139.8 Cotton(29mm) RJKT May-13 17530 17530

0 83.97 Cotton(29mm) RJKT Jun-13 17690 1769024726000 1274137 Crude Oil Feb-13 5140 5155

2617000 136100.1 Crude Oil Mar-13 5183 5200133000 6974.98 Crude Oil Apr-13 5225 5245

10000 512.42 Crude Oil May-13 5265 52803000 132.92 Crude Oil Jun-13 5311 53113000 165.73 Crude Oil Jul-13 5333 5344

45720000 20698.75 CrudePalmOil Feb-13 450.3 450.731630000 14578.52 CrudePalmOil Mar-13 460.2 460.2

9640000 4520.43 CrudePalmOil Apr-13 469 469.11770000 843.54 CrudePalmOil May-13 476.3 476.3

470000 226.35 CrudePalmOil Jun-13 482 48246327000 1425016 Gold Apr-13 30598 30767

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 228: MCX Commodity Analysis

978000 30511.38 Gold Jun-13 31055 3120055000 1734.9 Gold Aug-13 31450 31599

7000 224.08 Gold Oct-13 31850 3198081000 2479.25 Gold Guinea Feb-13 24323 2439924000 752.33 Gold Guinea Mar-13 24520 24633

2000 52.12 Gold Guinea Apr-13 24741 248205767000 175799.5 Gold M Mar-13 30351 304952851000 87746.87 Gold M Apr-13 30595 30787

47000 1450.76 Gold M May-13 30133 309900 0.43 Gold Petal DEL Feb-13 3063 30630 0.8 Gold Petal DEL Mar-13 3076 30890 0.31 Gold Petal DEL Apr-13 3092 3117

72000 2189.46 Gold Petal MUM Feb-13 3036 304841000 1275.63 Gold Petal MUM Mar-13 3064 3079

2000 54.04 Gold Petal MUM Apr-13 3089 31001764000 760.92 Kapas Mar-13 857.5 8602088000 932.65 Kapas Apr-13 888.7 8905190000 664.81 Kapas Khali Feb-13 1257 12805210000 682.43 Kapas Khali Mar-13 1282 13071170000 156.59 Kapas Khali Apr-13 1312 1336

270000 36.97 Kapas Khali May-13 1377 137744125000 56668.88 Lead Mini MUM Feb-13 130.15 130.15

4177000 5383.77 Lead Mini MUM Mar-13 130.5 130.55285000 367.73 Lead Mini MUM Apr-13 130.7 130.7

26000 33.6 Lead Mini MUM May-13 130.15 130.51.67E+08 214685.2 Lead MUM Feb-13 130.4 130.4

12490000 16100.4 Lead MUM Mar-13 130.45 130.55330000 426.02 Lead MUM Apr-13 130.8 130.8

55000 71.2 Lead MUM May-13 130.75 130.752378000 31755.16 Mentha Oil Feb-13 1306 1336.1

314000 3981.18 Mentha Oil Mar-13 1252 1273.848000 589.74 Mentha Oil Apr-13 1226.7 1232.859000 681.16 Mentha Oil May-13 1174 1179.2

2000 515.03 Mild Steel I Feb-13 30840 309804000 1180.92 Mild Steel I Mar-13 31520 316701000 470.63 Mild Steel I Apr-13 32050 32200

1.75E+08 316987.5 Natural Gas Feb-13 179.5 184.517041000 31515.79 Natural Gas Mar-13 183.1 188

1866000 3529.69 Natural Gas Apr-13 187.5 192.211577000 112765.6 Nickel Feb-13 992.9 994

783000 7670.85 Nickel Mar-13 996.7 998.533000 327.18 Nickel Apr-13 1001.7 1002.8

3000 27.2 Nickel May-13 1002.9 1002.92748000 26767.29 Nickel Mini MUM Feb-13 993.1 993.8

221000 2167.64 Nickel Mini MUM Mar-13 996.7 998.4

Page 229: MCX Commodity Analysis

13000 125.94 Nickel Mini MUM Apr-13 1000.1 1002.34000 42.46 Nickel Mini MUM May-13 1005 1005

8220000 683.91 Potato AGRA Mar-13 849.9 851.94320000 357.11 Potato AGRA Apr-13 850 851

10830000 898.14 Potato AGRA May-13 858 8600 0 Ref SOY Oil Feb-13 761.25 761.25

10000 7.05 Ref SOY Oil Mar-13 720.35 720.350 0 Ref SOY Oil Apr-13 754.05 754.05

2363000 1376348 Silver Mar-13 58275 5847898000 58559.82 Silver May-13 59607 59850

1000 639.7 Silver Jul-13 60875 610800 8.11 Silver 1000 DEL Feb-13 57999 583040 11.64 Silver 1000 DEL Mar-13 57404 596000 1.78 Silver 1000 DEL Apr-13 59400 60300

686000 399777.4 Silver M Feb-13 58302 5849038000 22506.74 Silver M Apr-13 59690 59876

3000 1618.47 Silver M Jun-13 60900 61140199000 115905.9 Silver Micro AHM Feb-13 58330 58490

17000 10213.26 Silver Micro AHM Apr-13 59610 598722000 1117.53 Silver Micro AHM Jun-13 60903 61136

0 0 Sugar M30 KOL Feb-13 3203 32030 0 Sugar M30 KOL Mar-13 3274 32740 0 Sugar M30 KOL Apr-13 3214 32140 0 Sugar M30 KOL May-13 3227 32270 0 Sugar M30 KOL Jun-13 3274 3274

34635000 39605.92 Zinc Mini BHIW Feb-13 115 1152627000 3023.25 Zinc Mini BHIW Mar-13 115.55 115.65

140000 161.85 Zinc Mini BHIW Apr-13 116 116.1530000 34.83 Zinc Mini BHIW May-13 116.65 116.65

1.15E+08 131867.3 Zinc Mum Feb-13 114.95 115.056015000 6925.17 Zinc Mum Mar-13 115.6 115.7

310000 358.37 Zinc Mum Apr-13 116.05 116.2515000 17.41 Zinc Mum May-13 116.5 116.55

Commodity Prices As On 12/02/2013 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Feb-13 502.5 502.50 0 Almond DEL Jun-13 492.25 492.250 0 Almond DEL Apr-13 482.75 482.75

59440000 66927.89 Aluminium Feb-13 111.85 112.75825000 6619.19 Aluminium Mar-13 113 113.7

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 230: MCX Commodity Analysis

150000 171.64 Aluminium May-13 114.6 115.390000 103.84 Aluminium Apr-13 113.8 114.3

15114000 17020.76 Aluminium Mini BHIW Feb-13 112.15 112.7845000 960.48 Aluminium Mini BHIW Mar-13 113.05 113.75

29000 33.18 Aluminium Mini BHIW May-13 115 115.323000 26.51 Aluminium Mini BHIW Apr-13 114.05 114.671000 4491.17 Brent Crude Mar-13 6352 6391

0 0 Brent Crude Apr-13 6330 6335566000 5861.95 Cardamom VAN Mar-13 1025.2 1030.7189000 1877.33 Cardamom VAN Feb-13 983.2 984.5

27000 295.31 Cardamom VAN Apr-13 1069.9 1072.18000 86.3 Cardamom VAN May-13 1125.5 1125.5

67947000 302495.3 Copper Feb-13 443.75 445.58081000 36409.69 Copper Apr-13 448.8 450.55

339000 1541.13 Copper Jun-13 452.95 4559956000 44341.18 Copper Mini MUM Feb-13 443.8 445.451134000 5107.23 Copper Mini MUM Apr-13 449 450.45

32000 144.41 Copper Mini MUM Jun-13 453 454.9564000 11200.12 Cotton(29mm) RJKT Mar-13 17290 1743038000 6406.46 Cotton(29mm) RJKT Feb-13 17020 1712015000 2585.88 Cotton(29mm) RJKT Apr-13 17610 17710

5000 901.11 Cotton(29mm) RJKT Jun-13 17850 182303000 553.61 Cotton(29mm) RJKT May-13 17910 17970

22773000 1177674 Crude Oil Feb-13 5227 52712757000 144033.9 Crude Oil Mar-13 5270 5318

134000 7071.23 Crude Oil Apr-13 5318 536314000 734.96 Crude Oil May-13 5354 5399

7000 382.25 Crude Oil Jun-13 5375 54277000 379.81 Crude Oil Jul-13 5411 5455

11880000 5460.5 CrudePalmOil Feb-13 450.1 453.910580000 4764.4 CrudePalmOil Mar-13 458.9 464.5

2340000 1094.25 CrudePalmOil Apr-13 468.5 472.8580000 275.4 CrudePalmOil May-13 475.3 479.9500000 240.07 CrudePalmOil Jun-13 482.5 485

35680000 1095226 Gold Apr-13 30581 30627956000 29774.17 Gold Jun-13 31016 31095

34000 1073.05 Gold Aug-13 31451 314793000 95.73 Gold Oct-13 31820 31820

55000 1687.41 Gold Guinea Feb-13 24300 2431419000 573.6 Gold Guinea Mar-13 24561 24591

2000 67.24 Gold Guinea Apr-13 24811 248114249000 129278.7 Gold M Mar-13 30320 303472155000 66179.87 Gold M Apr-13 30638 30644

50000 1553.88 Gold M May-13 30850 308980 0 Gold Petal DEL Apr-13 3114 3114

Page 231: MCX Commodity Analysis

0 0.76 Gold Petal DEL Feb-13 3039 30550 1.57 Gold Petal DEL Mar-13 3082 3093

47000 1424.06 Gold Petal MUM Feb-13 3036 303831000 968.22 Gold Petal MUM Mar-13 3066 3075

1000 35.81 Gold Petal MUM Apr-13 3093 30934760000 2168.28 Kapas Apr-13 911 918.53796000 1663.99 Kapas Mar-13 875.6 8834790000 632.38 Kapas Khali Mar-13 1318 1339.53250000 419.95 Kapas Khali Feb-13 1294 13101580000 213.06 Kapas Khali Apr-13 1345 1369

120000 16.54 Kapas Khali May-13 1385 138532015000 41423.62 Lead Mini MUM Feb-13 128.6 130.15

3350000 4348.91 Lead Mini MUM Mar-13 129.1 130.6183000 237.59 Lead Mini MUM Apr-13 129.15 130.8

21000 27.35 Lead Mini MUM May-13 129.5 130.851.3E+08 167725 Lead MUM Feb-13 128.5 130.2

11770000 15273.94 Lead MUM Mar-13 129.05 130.7470000 610.87 Lead MUM Apr-13 129.25 130.95

15000 19.56 Lead MUM May-13 129.5 1313723000 52326.4 Mentha Oil Feb-13 1394.9 1398.5

980000 12875.15 Mentha Oil Mar-13 1299.9 1305106000 1335.73 Mentha Oil Apr-13 1251 1261.1

72000 842.45 Mentha Oil May-13 1162.8 1162.83000 815 Mild Steel I Feb-13 30920 310903000 968.77 Mild Steel I Mar-13 31690 318401000 335.5 Mild Steel I Apr-13 32270 32350

1.32E+08 231757.9 Mild Steel I May-13 32500 3250013590000 24474.81 Natural Gas Feb-13 177 179

1449000 2681.93 Natural Gas Mar-13 182.2 183.47875000 77466.24 Natural Gas Apr-13 186.9 187.9

485000 4789.75 Nickel Feb-13 980.8 987.431000 310.14 Nickel Mar-13 986 991.9

4000 40.02 Nickel Apr-13 990 998.71899000 18676.91 Nickel May-13 995.9 1000.2

143000 1415.53 Nickel Mini MUM Feb-13 981.5 987.313000 127.95 Nickel Mini MUM Mar-13 983.2 991.9

2000 14.95 Nickel Mini MUM Apr-13 991.3 9955850000 481.1 Nickel Mini MUM May-13 995 9994980000 412.82 Potato AGRA May-13 810 821.93570000 292.71 Potato AGRA Mar-13 821 828

10000 7.21 Potato AGRA Apr-13 807 819.90 0 Ref SOY Oil Apr-13 754.05 754.050 0 Ref SOY Oil Feb-13 721 721

1702000 985114.3 Ref SOY Oil Mar-13 726.15 726.1580000 47197.39 Silver Mar-13 57502 57633

Page 232: MCX Commodity Analysis

2000 1017 Silver May-13 58901 589990 0 Silver Jul-13 60150 602230 16.19 Silver 1000 DEL Apr-13 59400 594000 0 Silver 1000 DEL Feb-13 57368 57965

476000 275552.6 Silver 1000 DEL Mar-13 57008 5849931000 18484.4 Silver M Feb-13 57630 57670

2000 1374.82 Silver M Apr-13 58950 59040138000 79721.79 Silver M Jun-13 60370 60377

15000 8777.5 Silver Micro AHM Feb-13 57630 576651000 738.3 Silver Micro AHM Apr-13 59000 59025

0 0 Silver Micro AHM Jun-13 60300 603520 0 Sugar M30 KOL Apr-13 3214 32140 0 Sugar M30 KOL Feb-13 3203 32030 0 Sugar M30 KOL Jun-13 3176 31760 0 Sugar M30 KOL Mar-13 3176 3176

62026000 72918.58 Sugar M30 KOL May-13 3227 32276143000 7263.89 Zinc Mini BHIW Feb-13 117.25 118.45

266000 316.11 Zinc Mini BHIW Mar-13 117.9 119.1570000 83.42 Zinc Mini BHIW Apr-13 118.35 119.65

2.11E+08 248065.7 Zinc Mini BHIW May-13 118.15 119.9518935000 22400.09 Zinc Mum Feb-13 117.45 118.5

1655000 1968.07 Zinc Mum Mar-13 117.95 119.270000 83.42 Zinc Mum Apr-13 118.35 119.75

Zinc Mum May-13 119 120

Commodity Prices As On 20/02/2013 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 468.25 468.250 0 Almond DEL Feb-13 476.75 476.750 0 Almond DEL Jun-13 477.5 477.5

76720000 86639.47 Aluminium Feb-13 112.85 113.4510200000 11644.33 Aluminium Mar-13 114.05 114.65

420000 483.44 Aluminium Apr-13 114.8 115.5115000 133.28 Aluminium May-13 114.7 115.45

19463000 21983.17 Aluminium Mini BHIW Feb-13 112.55 113.42491000 2844.52 Aluminium Mini BHIW Mar-13 114 114.65

119000 136.95 Aluminium Mini BHIW Apr-13 114.7 115.440000 46.38 Aluminium Mini BHIW May-13 116.3 116.348000 3075.47 Brent Crude Mar-13 6369 6384

3000 210.6 Brent Crude Apr-13 6347 63630 0 Brent Crude May-13 6352 6352

752000 7243.36 Cardamom VAN Mar-13 949.3 971.5

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 233: MCX Commodity Analysis

167000 1656.26 Cardamom VAN Apr-13 983 1004.637000 372.3 Cardamom VAN May-13 1010.9 1029.923000 233.56 Cardamom VAN Jun-13 1035 1051

1.1E+08 484961.3 Copper Feb-13 437.85 438.5513489000 60082.46 Copper Apr-13 444 445

767000 3454.8 Copper Jun-13 449 449.313493000 59340.3 Copper Mini MUM Feb-13 437.8 438.3

2343000 10438.97 Copper Mini MUM Apr-13 443.2 444.4595000 428.91 Copper Mini MUM Jun-13 449.75 449.7527000 4691.89 Cotton(29mm) RJKT Mar-13 17700 1806014000 2495.58 Cotton(29mm) RJKT Apr-13 17980 18370

8000 1376.84 Cotton(29mm) RJKT Feb-13 17380 177201000 180.02 Cotton(29mm) RJKT May-13 18330 186501000 246.14 Cotton(29mm) RJKT Jun-13 18580 18920

10412000 545120.5 Crude Oil Mar-13 5250 5289431000 22737.84 Crude Oil Apr-13 5296 5350

18000 942.23 Crude Oil May-13 5349 53735000 258.77 Crude Oil Jun-13 5387 54045000 246.37 Crude Oil Jul-13 5404 5436

31040000 14454.68 Crude Oil Aug-13 5445 546125220000 11489.85 CrudePalmOil Mar-13 467.3 469.912920000 6121.31 CrudePalmOil Feb-13 457.4 460

1360000 654.01 CrudePalmOil Apr-13 474.4 476.1280000 136.09 CrudePalmOil May-13 476.9 482.8

28841000 868400.1 CrudePalmOil Jun-13 484 4881608000 49272.04 Gold Apr-13 30028 30040

116000 3603.07 Gold Jun-13 30570 3057016000 503.23 Gold Aug-13 30931 3096472000 2158.35 Gold Oct-13 31388 3143843000 1291.66 Gold Guinea Feb-13 23800 23800

5000 142.3 Gold Guinea Mar-13 24048 240483423000 101933.3 Gold Guinea Apr-13 24310 243102284000 68806.86 Gold M Mar-13 29699 29699

148000 4483.67 Gold M Apr-13 30055 300550 0.15 Gold M May-13 30331 303310 4.87 Gold Petal DEL Apr-13 3048 30720 2.19 Gold Petal DEL Feb-13 2990 3006

59000 1750.7 Gold Petal DEL Mar-13 3018 304450000 1496.02 Gold Petal MUM Feb-13 2974 2974

3000 101.16 Gold Petal MUM Mar-13 3009 30092192000 1021.5 Gold Petal MUM Apr-13 3037 30371016000 450.59 Kapas Apr-13 930 962.92810000 377.42 Kapas Mar-13 887 920.51790000 235.21 Kapas Khali Mar-13 1344 1362.5

970000 133.5 Kapas Khali Feb-13 1315 1333

Page 234: MCX Commodity Analysis

160000 22.43 Kapas Khali Apr-13 1376 13940 0 Kapas Khali May-13 1405 1421

48587000 62559.24 Kapas Khali Jun-13 1427 142710124000 13094.19 Lead Mini MUM Feb-13 128.5 128.65

551000 713.93 Lead Mini MUM Mar-13 129.05 129.276000 98.63 Lead Mini MUM Apr-13 129 129.5

2.19E+08 281599 Lead Mini MUM May-13 129.45 129.528405000 36736.13 Lead MUM Feb-13 128.75 128.75

1225000 1588.42 Lead MUM Mar-13 129.1 129.2135000 175.32 Lead MUM Apr-13 129.55 129.55

3912000 56153.83 Lead MUM May-13 129.45 129.6850000 10979.28 Mentha Oil Feb-13 1430 1446.3

91000 1128.27 Mentha Oil Mar-13 1287.4 1312.552000 597.45 Mentha Oil Apr-13 1226.6 1249.4

3000 791.81 Mentha Oil May-13 1144.2 11472000 625.41 Mild Steel I Apr-13 31140 31400

0 60.54 Mild Steel I Mar-13 30730 309501.4E+08 246435.1 Mild Steel I May-13 31850 31990

15599000 28053.05 Natural Gas Feb-13 178 179.61875000 3458.42 Natural Gas Mar-13 182.2 183.5

18955000 180844.2 Natural Gas Apr-13 186.4 187.82271000 21797.48 Nickel Feb-13 945.9 947.5

110000 1065.63 Nickel Mar-13 953 95318000 174.62 Nickel Apr-13 958 958

3875000 37011.11 Nickel May-13 959.9 960.7677000 6509.52 Nickel Mini MUM Feb-13 945 945.5

58000 558.23 Nickel Mini MUM Mar-13 952.1 9538000 77.55 Nickel Mini MUM Apr-13 959.5 959.5

6810000 560.72 Nickel Mini MUM May-13 963 9634080000 343.36 Potato AGRA May-13 826 828.31890000 155.58 Potato AGRA Mar-13 843.8 850

0 0 Potato AGRA Apr-13 823 8270 0 Ref SOY Oil Apr-13 754.05 754.050 0 Ref SOY Oil Mar-13 726.15 726.15

2258000 1257426 Ref SOY Oil May-13 735.2 735.2180000 102558.3 Silver Mar-13 55259 55278

4000 2260.77 Silver May-13 56717 567300 10.22 Silver Jul-13 58013 580130 22.22 Silver 1000 DEL Apr-13 55860 560000 30.98 Silver 1000 DEL Feb-13 54979 54980

577000 321400.1 Silver 1000 DEL Mar-13 55150 5580063000 36139.81 Silver M Feb-13 55200 55299

6000 3581.02 Silver M Apr-13 56609 56790157000 87353.64 Silver M Jun-13 58050 58070

30000 16878.29 Silver Micro AHM Feb-13 55248 55300

Page 235: MCX Commodity Analysis

3000 1910.38 Silver Micro AHM Apr-13 56750 567840 0 Silver Micro AHM Jun-13 58100 581000 0 Sugar M30 KOL Apr-13 3214 32140 0 Sugar M30 KOL Jun-13 3176 31760 0 Sugar M30 KOL Mar-13 3176 3176

43902000 50697.8 Sugar M30 KOL May-13 3227 32276065000 7062.23 Zinc Mini BHIW Feb-13 115.55 116.05

278000 325.49 Zinc Mini BHIW Mar-13 116.55 116.941000 48.26 Zinc Mini BHIW Apr-13 117 117.55

1.59E+08 183866.7 Zinc Mini BHIW May-13 117.5 118.0511355000 13223.68 Zinc Mum Feb-13 115.55 116.05

985000 1153.46 Zinc Mum Mar-13 116.55 116.990000 105.88 Zinc Mum Apr-13 117.15 117.5

Zinc Mum May-13 117.55 118

Commodity Prices As On 27/02/2013 (Exchange=MCX)

Commodity0 0 Almond DEL Apr-13 468.25 468.250 0 Almond DEL Jun-13 463.25 463.25

2.2E+07 24257.3 Aluminium Mar-13 108.8 108.9910000 1002.79 Aluminium Apr-13 109.85 110.25130000 144.76 Aluminium May-13 111.05 111.15

6366000 6927.13 Aluminium Mini BHIW Mar-13 109 109260000 286.54 Aluminium Mini BHIW Apr-13 110.05 110.2

31000 34.45 Aluminium Mini BHIW May-13 111.4 111.4132000 8100.48 Brent Crude Mar-13 6086 6117

7000 406.24 Brent Crude Apr-13 6091 60910 0 Brent Crude May-13 6098 6098

606000 5961.72 Cardamom VAN Mar-13 982 986.892000 940.53 Cardamom VAN Apr-13 1025.1 1025.1

8000 89.13 Cardamom VAN May-13 1063 10633000 28.32 Cardamom VAN Jun-13 1080.1 1082.3

2.7E+07 115472.6 Copper Apr-13 432.3 432.31070000 4652.62 Copper Jun-13 436 436.63400000 14622.67 Copper Mini MUM Apr-13 431.75 432

280000 1217.39 Copper Mini MUM Jun-13 436 436.859000 10660.5 Cotton(29mm) RJKT Mar-13 18190 1830036000 6545.71 Cotton(29mm) RJKT Apr-13 18550 18620

8000 1485.28 Cotton(29mm) RJKT May-13 18820 188603000 632.11 Cotton(29mm) RJKT Jun-13 19070 19100

Traded Quantity

Traded Value Exp

Date Open(`) High(`)(` Lacs)

Page 236: MCX Commodity Analysis

2.3E+07 1141064 Crude Oil Mar-13 5019 50351656000 84053.97 Crude Oil Apr-13 5067 5081

77000 3927.88 Crude Oil May-13 5105 51226000 321.87 Crude Oil Jun-13 5149 51616000 298.95 Crude Oil Jul-13 5181 51981000 47.12 Crude Oil Aug-13 5210 5225

2.8E+07 12650.15 CrudePalmOil Mar-13 460.6 463.42.6E+07 12268.31 CrudePalmOil Apr-13 465.7 467.71590000 747.57 CrudePalmOil May-13 472.3 473

460000 218.59 CrudePalmOil Jun-13 477 478.45.7E+07 1695381 Gold Apr-13 30030 300302232000 67708.31 Gold Jun-13 30445 30498

137000 4218.5 Gold Aug-13 30901 3091420000 622.37 Gold Oct-13 31260 31275

146000 4334.56 Gold Guinea Mar-13 24001 2400124000 723.13 Gold Guinea Apr-13 24200 24200

7666000 228654.5 Gold M Apr-13 30052 300524479000 132181 Gold M Mar-13 29721 29721

418000 12610.43 Gold M May-13 30290 302900 5.68 Gold Petal DEL Apr-13 3017 30170 4.02 Gold Petal DEL Mar-13 2947 3004

94000 2802.77 Gold Petal MUM Mar-13 2991 299132000 973.27 Gold Petal MUM Apr-13 3021 3022

5768000 2828.66 Kapas Apr-13 993 10062068000 964.5 Kapas Mar-13 949.9 957.81.3E+07 1764.7 Kapas Khali Mar-13 1422 1425.55310000 762.51 Kapas Khali Apr-13 1448 1457

700000 102.39 Kapas Khali May-13 1478 14840 0 Kapas Khali Jun-13 1501 1517.5

1.6E+07 20174.55 Lead Mini MUM Mar-13 125.2 125.451194000 1485.26 Lead Mini MUM Apr-13 124.7 125.45

171000 213.04 Lead Mini MUM May-13 125.15 125.655.3E+07 65264.29 Lead MUM Mar-13 125 125.054385000 5457.91 Lead MUM Apr-13 125.3 125.4

525000 656.78 Lead MUM May-13 125.5 125.61612000 20362.22 Mentha Oil Mar-13 1251 1251.5

182000 2240.19 Mentha Oil Apr-13 1223.8 1235.450000 590.48 Mentha Oil May-13 1168.2 1175

1000 392.02 Mild Steel I Apr-13 31280 312801000 444.97 Mild Steel I Mar-13 30700 30740

0 37.95 Mild Steel I May-13 31560 315601.4E+08 270076 Natural Gas Mar-13 188.1 192.21.4E+07 26880.24 Natural Gas Apr-13 191.7 195.7624000 1226.39 Natural Gas May-13 195.2 199

5621000 50803.79 Nickel Mar-13 911.1 911.1

Page 237: MCX Commodity Analysis

266000 2424.19 Nickel Apr-13 916.4 916.612000 107.8 Nickel May-13 920.7 921.5

1437000 12987.7 Nickel Mini MUM Mar-13 910 91087000 792.9 Nickel Mini MUM Apr-13 916 916

4000 39.5 Nickel Mini MUM May-13 916.8 923.91.7E+07 1334.3 Potato AGRA May-13 765 7781.7E+07 1378.1 Potato AGRA Apr-13 769 783.91.6E+07 1223.86 Potato AGRA Mar-13 798.9 810.3

0 0 Ref SOY Oil Apr-13 709.5 709.50 0 Ref SOY Oil Mar-13 704.35 704.350 0 Ref SOY Oil May-13 713.15 713.15

2456000 1326949 Silver Mar-13 54500 54500410000 227620 Silver May-13 55760 55761

6000 3589.98 Silver Jul-13 56940 569400 11.68 Silver 1000 DEL Apr-13 55001 558980 12 Silver 1000 DEL Mar-13 54984 55479

178000 99026.08 Silver M Apr-13 55850 558509000 5046.07 Silver M Jun-13 56965 57100

70000 38777.65 Silver Micro AHM Apr-13 55890 559466000 3303.99 Silver Micro AHM Jun-13 57110 57110

0 0 Sugar M30 KOL Apr-13 3214 32140 0 Sugar M30 KOL Jul-13 3250 32500 0 Sugar M30 KOL Jun-13 3176 31760 0 Sugar M30 KOL Mar-13 3176 31760 0 Sugar M30 KOL May-13 3227 3227

1.1E+07 12237.89 Zinc Mini BHIW Mar-13 114.1 114.1734000 835.08 Zinc Mini BHIW Apr-13 114.35 114.9

59000 67.5 Zinc Mini BHIW May-13 115 1153.3E+07 37423.74 Zinc Mum Mar-13 114.05 114.051445000 1643.77 Zinc Mum Apr-13 114.55 114.55

115000 131.66 Zinc Mum May-13 115 115

Page 238: MCX Commodity Analysis

Commodity Prices As On 05/02/2013 (Exchange=MCX)

UOM Commodity Exp Date518.5 518.5 KGS 0 0 Almond DEL Feb-13

513.25 513.25 KGS 0 0 Almond DEL Feb-13507.5 507.5 KGS 0 0 Almond DEL Apr-13

110.35 110.6 KGS 54075000 59932.19 Almond DEL Apr-13111.45 111.65 KGS 3390000 3791.4 Almond DEL Jun-13

112.3 112.45 KGS 160000 180.05 Almond DEL Jun-13113.35 113.5 KGS 10000 11.35 Aluminium Feb-13110.35 110.6 KGS 15932000 17659.29 Aluminium Mar-13

111.5 111.6 KGS 713000 797.53 Aluminium Apr-13112.4 112.6 KGS 50000 56.35 Aluminium May-13

113.25 113.55 KGS 5000 5.68 Aluminium Mini BHIW Feb-136165 6206 BBL 75000 4641.73 Aluminium Mini BHIW Mar-136148 6191 BBL 14000 869.93 Aluminium Mini BHIW Apr-136115 6115 BBL 0 0 Brent Crude Feb-13

1001.1 1006.2 KGS 658000 6647.15 Brent Crude Mar-131041 1045.3 KGS 289000 3027.4 Brent Crude Apr-13

1078.1 1084.4 KGS 25000 271.61 Brent Crude Apr-131132 1139.5 KGS 17000 187.79 Cardamom VAN Feb-13

439.3 439.65 KGS 70322000 310163.8 Cardamom VAN Mar-13444.45 444.7 KGS 4568000 20369.11 Cardamom VAN Apr-13449.15 449.45 KGS 188000 846.61 Copper Feb-13439.35 439.65 KGS 10843000 47826.97 Copper Apr-13

444.5 444.75 KGS 916000 4086.25 Copper Jun-13449.2 449.45 KGS 20000 87.79 Copper Mini MUM Feb-13

16560 16650 BALES 16000 2681.07 Copper Mini MUM Apr-1316820 16910 BALES 15000 2559.16 Copper Mini MUM Jun-1317090 17170 BALES 5000 838.58 Cotton(29mm) RJKT Feb-1317360 17400 BALES 0 82.64 Cotton(29mm) RJKT Mar-1317620 17660 BALES 0 8.83 Cotton(29mm) RJKT May-13

5070 5139 BBL 24039000 1229339 Cotton(29mm) RJKT May-135117 5184 BBL 2337000 120610.2 Cotton(29mm) RJKT Jun-135163 5228 BBL 113000 5851.02 Cotton(29mm) RJKT Jun-135205 5275 BBL 11000 576.8 Crude Oil Feb-135252 5306 BBL 5000 248.4 Crude Oil Mar-135270 5332 BBL 5000 286.98 Crude Oil Apr-13

448 449.6 KGS 17430000 7828.93 CrudePalmOil Feb-13457.6 458.4 KGS 18780000 8612.36 CrudePalmOil Mar-13466.2 466.9 KGS 4520000 2112.66 CrudePalmOil Apr-13474.1 474.5 KGS 740000 351.62 CrudePalmOil May-13

480 480.3 KGS 360000 173.02 CrudePalmOil Jun-1330565 30711 GRMS 30898000 947261.9 Gold Apr-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 239: MCX Commodity Analysis

31010 31152 GRMS 767000 23856.59 Gold Jun-1331440 31558 GRMS 74000 2326.93 Gold Aug-1331813 31885 GRMS 7000 223.2 Gold Guinea Feb-1324294 24371 GRMS 54000 1643.16 Gold Guinea Mar-1324519 24601 GRMS 15000 449.48 Gold M Mar-1324715 24780 GRMS 1000 33.43 Gold M Apr-1330313 30448 GRMS 4265000 129671.6 Gold Petal DEL Feb-1330588 30726 GRMS 2010000 61644.77 Gold Petal DEL Feb-1330133 30941 GRMS 36000 1120.35 Gold Petal DEL Mar-13

3050 3057 GRMS 0 1.34 Gold Petal DEL Mar-133075 3082 GRMS 0 0.25 Gold Petal DEL Apr-133092 3105 GRMS 0 0.22 Gold Petal DEL Apr-133034 3043 GRMS 49000 1484.47 Gold Petal MUM Feb-133063 3073 GRMS 28000 850.23 Gold Petal MUM Mar-133081 3092 GRMS 1000 38.68 Kapas Mar-13

852.8 858.8 KGS 1156000 495.28 Kapas Apr-13882 888.4 KGS 2648000 1173.4 Kapas Khali Feb-13

1250 1273 KGS 5120000 649.58 Kapas Khali Mar-131276.5 1301 KGS 5190000 671.88 Kapas Khali Apr-13

1307 1330.5 KGS 1700000 225.2 Kapas Khali May-131334 1342 KGS 560000 75.15 Lead Mini MUM Feb-13

128.4 128.55 KGS 45530000 58898.76 Lead Mini MUM Mar-13128.9 129.05 KGS 3725000 4833.27 Lead Mini MUM Apr-13129.2 129.3 KGS 224000 290.57 Lead Mini MUM May-13129.4 129.55 KGS 22000 28.56 Lead MUM Feb-13128.4 128.55 KGS 1.72E+08 222888.1 Lead MUM Mar-13

129 129.1 KGS 13760000 17866.71 Lead MUM Apr-13129.3 129.4 KGS 555000 720.79 Lead MUM May-13

129.65 130 KGS 30000 39 Mentha Oil Feb-131306 1329.8 KGS 1954000 25783.04 Mentha Oil Mar-13

1248.9 1268.9 KGS 390000 4923.8 Mentha Oil Apr-131217.8 1227.9 KGS 44000 542.28 Mentha Oil May-131166.1 1172.2 KGS 67000 781.2 Mild Steel I Apr-1330800 30840 MT 2000 599.13 Natural Gas Feb-1331450 31530 MT 3000 789.03 Natural Gas Mar-1332030 32120 MT 0 122.04 Natural Gas Apr-13179.5 183.9 mmBtu 1.58E+08 288988.9 Nickel Feb-13183.1 187.2 mmBtu 16326000 30468.76 Nickel Mar-13187.5 191.3 mmBtu 1506000 2873.03 Nickel Apr-13973.3 974.1 KGS 16539000 162585.5 Nickel Mini MUM Feb-13979.1 979.7 KGS 951000 9393.07 Nickel Mini MUM Mar-13983.6 984.5 KGS 38000 376.74 Potato AGRA Mar-13983.5 988.9 KGS 7000 64.49 Potato AGRA Apr-13973.1 974.1 KGS 3838000 37732.76 Potato AGRA May-13

979 979.7 KGS 312000 3086.26 Ref SOY Oil Feb-13

Page 240: MCX Commodity Analysis

982.5 983.8 KGS 20000 194.22 Ref SOY Oil Mar-13987.4 991 KGS 3000 24.86 Silver Mar-13831.5 836.3 KGS 14520000 1216.52 Silver May-13828.1 833.1 KGS 5430000 454.07 Silver 1000 DEL Feb-13836.2 839.2 KGS 11190000 944.32 Silver 1000 DEL Feb-13

761.25 761.25 KGS 0 0 Silver 1000 DEL Mar-13720.35 720.35 KGS 10000 7.2 Silver 1000 DEL Mar-13754.05 754.05 KGS 0 0 Silver 1000 DEL Apr-1358076 58376 KGS 1255000 731455.9 Silver 1000 DEL Apr-1359467 59752 KGS 45000 26663.92 Silver M Feb-1360820 60959 KGS 0 274.22 Silver M Apr-1357771 58047 KGS 0 4.06 Silver Micro AHM Feb-1357404 58351 KGS 0 1.75 Silver Micro AHM Apr-1358822 59374 KGS 0 11.28 Sugar M30 KOL Feb-1358100 58389 KGS 370000 215580.8 Sugar M30 KOL Feb-1359500 59763 KGS 18000 10875.96 Sugar M30 KOL Mar-1360820 61053 KGS 1000 381.14 Sugar M30 KOL Mar-1358102 58389 KGS 105000 61167.4 Sugar M30 KOL Apr-1359507 59764 KGS 8000 4642.63 Sugar M30 KOL Apr-1360830 61042 KGS 1000 438.27 Sugar M30 KOL May-13

3203 3203 KGS 0 0 Sugar M30 KOL May-133274 3274 KGS 0 0 Sugar M30 KOL Jun-133214 3214 KGS 0 0 Sugar M30 KOL Jun-133227 3227 KGS 0 0 Zinc Mini BHIW Feb-133274 3274 KGS 0 0 Zinc Mini BHIW Mar-13

114.15 114.4 KGS 31163000 35714.17 Zinc Mini BHIW Apr-13114.9 115.15 KGS 1959000 2258.72 Zinc Mini BHIW May-13

115.55 115.75 KGS 76000 88.04 Zinc Mum Feb-13116.2 116.4 KGS 10000 11.64 Zinc Mum Mar-13

114.15 114.45 KGS 1.04E+08 119219.9 Zinc Mum Apr-13114.9 115.2 KGS 5080000 5857.26 Zinc Mum May-13115.6 115.8 KGS 205000 237.59116.4 116.45 KGS 40000 46.58

Commodity Prices As On 13/02/2013 (Exchange=MCX)

UOM Commodity Exp Date502.5 502.5 KGS 1000 2.51 Almond DEL Feb-13

492.25 492.25 KGS 0 0 Almond DEL Apr-13482.75 482.75 KGS 0 0 Almond DEL Jun-13111.75 112.55 KGS 58730000 65865.03 Aluminium Feb-13112.85 113.55 KGS 4335000 4906.09 Aluminium Mar-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 241: MCX Commodity Analysis

114.5 114.8 KGS 220000 252.2 Aluminium Apr-13113.75 114.05 KGS 115000 131.04 Aluminium May-13111.75 112.55 KGS 14206000 15932.04 Aluminium Mini BHIW Feb-13112.85 113.6 KGS 813000 920.52 Aluminium Mini BHIW Mar-13114.75 115.1 KGS 48000 55.22 Aluminium Mini BHIW Apr-13

113.7 114 KGS 13000 14.82 Aluminium Mini BHIW May-136332 6342 BBL 116000 7405.47 Brent Crude Mar-136300 6332 BBL 10000 639.5 Brent Crude Apr-13

1008.8 1019.5 KGS 578000 5879.33 Brent Crude May-13947 952.7 KGS 165000 1579.57 Cardamom VAN Mar-13

1048.8 1061.8 KGS 50000 524.02 Cardamom VAN Apr-131104 1114.2 KGS 11000 116.93 Cardamom VAN May-13

442.85 445.15 KGS 53856000 239263.9 Copper Feb-13448.05 450.3 KGS 4744000 21316.89 Copper Apr-13452.65 454.55 KGS 122000 553.96 Copper Jun-13

442.8 445.15 KGS 7609000 33802.71 Copper Mini MUM Feb-13448.1 450.25 KGS 715000 3210.08 Copper Mini MUM Apr-13

452.45 454.25 KGS 13000 56.71 Copper Mini MUM Jun-1317260 17340 BALES 39000 6824.98 Cotton(29mm) RJKT Mar-1316960 17050 BALES 21000 3543.38 Cotton(29mm) RJKT Feb-1317550 17610 BALES 7000 1244.25 Cotton(29mm) RJKT Apr-1317850 18150 BALES 2000 285.72 Cotton(29mm) RJKT Jun-1317820 17860 BALES 2000 443.21 Cotton(29mm) RJKT May-13

5218 5248 BBL 16863000 884331.5 Crude Oil Feb-135267 5296 BBL 2453000 129792.3 Crude Oil Mar-135311 5341 BBL 125000 6678.48 Crude Oil Apr-135347 5384 BBL 18000 945.78 Crude Oil May-135375 5415 BBL 8000 432.26 Crude Oil Jun-135411 5446 BBL 5000 277.43 Crude Oil Jul-13

450.1 452.8 KGS 17850000 8065.82 CrudePalmOil Mar-13458.9 463.4 KGS 17290000 7989.16 CrudePalmOil Feb-13468.2 472.1 KGS 3880000 1825.89 CrudePalmOil Apr-13475.2 478.9 KGS 690000 329.31 CrudePalmOil May-13481.5 483.5 KGS 340000 164.18 CrudePalmOil Jun-13

30516 30573 GRMS 33982000 1039007 Gold Apr-1330989 31030 GRMS 939000 29145.97 Gold Jun-1331410 31446 GRMS 130000 4091.31 Gold Aug-1331813 31817 GRMS 2000 63.63 Gold Oct-1324255 24279 GRMS 41000 1237.3 Gold Guinea Feb-1324494 24527 GRMS 16000 502.32 Gold Guinea Mar-1324420 24726 GRMS 4000 134.19 Gold Guinea Apr-1330250 30295 GRMS 3751000 113673.9 Gold M Mar-1330532 30589 GRMS 1922000 58813.95 Gold M Apr-1330800 30845 GRMS 39000 1193.74 Gold M May-13

3093 3104 GRMS 0 0.31 Gold Petal DEL Apr-13

Page 242: MCX Commodity Analysis

3039 3052 GRMS 0 0.37 Gold Petal DEL Feb-133070 3072 GRMS 0 2.06 Gold Petal DEL Mar-133030 3033 GRMS 41000 1255 Gold Petal MUM Feb-133059 3062 GRMS 28000 857.31 Gold Petal MUM Mar-133086 3089 GRMS 2000 46.53 Gold Petal MUM Apr-13

907.3 910.7 KGS 2824000 1289.29 Kapas Apr-13870 874 KGS 1692000 741.74 Kapas Mar-13

1318 1328.5 KGS 4460000 593.03 Kapas Khali Feb-131293 1300 KGS 3050000 396.83 Kapas Khali Mar-131345 1356 KGS 1130000 153.55 Kapas Khali Apr-131385 1385 KGS 10000 1.39 Kapas Khali May-13

127.95 130 KGS 36193000 46595.82 Lead Mini MUM Feb-13128.5 130.45 KGS 4319000 5584.52 Lead Mini MUM Mar-13

128.75 130.6 KGS 293000 379.95 Lead Mini MUM Apr-13129 130.45 KGS 38000 49.32 Lead Mini MUM May-13

127.95 130 KGS 1.44E+08 184807.6 Lead MUM Feb-13128.5 130.5 KGS 14515000 18779.1 Lead MUM Mar-13

128.85 130.75 KGS 565000 732.74 Lead MUM Apr-13129.5 129.85 KGS 35000 45.46 Lead MUM May-13

1366.3 1370.9 KGS 2494000 34418.24 Mentha Oil Feb-131274 1276.2 KGS 536000 6916.31 Mentha Oil Mar-13

1236.1 1239.6 KGS 47000 588.53 Mentha Oil May-131144.1 1146.6 KGS 46000 530.43 Mentha Oil Apr-1330900 30940 MT 2000 561 Mild Steel I Feb-1331510 31550 MT 2000 731.6 Mild Steel I Mar-1332040 32100 MT 1000 206.23 Mild Steel I Apr-1332500 32500 MT 0 9.75 Mild Steel I May-13174.9 175.9 mmBtu 1.47E+08 259692.9 Natural Gas Feb-13179.5 180.4 mmBtu 11628000 21118.23 Natural Gas Mar-13184.2 185 mmBtu 1054000 1958.82 Natural Gas Apr-13979.2 985 KGS 7882000 77553.32 Nickel Feb-13

984 989.9 KGS 429000 4243.63 Nickel Mar-13989.6 994.9 KGS 36000 360.15 Nickel Apr-13995.9 999.6 KGS 6000 54.9 Nickel May-13979.1 985 KGS 1798000 17692.79 Nickel Mini MUM Feb-13982.2 989.6 KGS 151000 1491.4 Nickel Mini MUM Mar-13

988 994.5 KGS 8000 75.4 Nickel Mini MUM Apr-13994.5 997.4 KGS 2000 22.92 Nickel Mini MUM May-13803.5 819.1 KGS 12300000 997.66 Potato AGRA Mar-13816.1 826.4 KGS 7440000 610.43 Potato AGRA May-13

802 817.3 KGS 4800000 388.34 Potato AGRA Apr-13754.05 754.05 KGS 0 0 Ref SOY Oil Apr-13

721 721 KGS 0 0 Ref SOY Oil Mar-13726.15 726.15 KGS 0 0 Silver Mar-1357211 57555 KGS 1664000 955507 Silver May-13

Page 243: MCX Commodity Analysis

58590 58912 KGS 80000 46850.3 Silver Jul-1359960 60151 KGS 2000 1064.25 Silver 1000 DEL Apr-1359400 59400 KGS 0 0 Silver 1000 DEL Feb-1357000 57274 KGS 0 7.45 Silver 1000 DEL Mar-1357008 57993 KGS 0 8.12 Silver M Feb-1357240 57580 KGS 454000 260616.5 Silver M Apr-1358626 58942 KGS 33000 19167.77 Silver M Jun-1359970 60263 KGS 3000 1774.62 Silver Micro AHM Feb-1357250 57582 KGS 122000 70374.89 Silver Micro AHM Apr-1358630 58957 KGS 14000 8480.51 Silver Micro AHM Jun-1359966 60300 KGS 2000 944.51 Sugar M30 KOL Apr-13

3214 3214 KGS 0 0 Sugar M30 KOL Feb-133203 3203 KGS 0 0 Sugar M30 KOL Jun-133176 3176 KGS 0 0 Sugar M30 KOL Mar-133176 3176 KGS 0 0 Sugar M30 KOL May-133227 3227 KGS 0 0 Zinc Mini BHIW Feb-13

116.6 118.35 KGS 43764000 51369.24 Zinc Mini BHIW Mar-13117.4 119.05 KGS 4550000 5377.66 Zinc Mini BHIW Apr-13117.9 119.5 KGS 270000 320.76 Zinc Mini BHIW May-13

118.15 119.9 KGS 56000 66.8 Zinc Mum Feb-13116.65 118.35 KGS 1.71E+08 200773.7 Zinc Mum Mar-13

117.4 119.1 KGS 10860000 12835.4 Zinc Mum Apr-13117.95 119.65 KGS 900000 1067.44 Zinc Mum May-13

118.6 119.15 KGS 45000 53.62

Commodity Prices As On 21/02/2013 (Exchange=MCX)

UOM Commodity Exp Date468.25 468.25 KGS 0 0 Almond DEL Apr-13476.75 476.75 KGS 0 0 Almond DEL Feb-13

477.5 477.5 KGS 0 0 Almond DEL Jun-13111.25 112.1 KGS 87525000 98297.54 Aluminium Feb-13

112.6 113.4 KGS 11420000 12959.64 Aluminium Mar-13113.6 114.25 KGS 575000 658.36 Aluminium Apr-13

114.55 115 KGS 20000 23 Aluminium May-13111.25 112.1 KGS 21087000 23689.78 Aluminium Mini BHIW Feb-13112.65 113.4 KGS 2776000 3152.36 Aluminium Mini BHIW Mar-13

113.7 113.9 KGS 114000 130.56 Aluminium Mini BHIW Apr-13114.75 115.05 KGS 47000 54.23 Aluminium Mini BHIW May-13

6292 6296 BBL 69000 4391.72 Brent Crude Mar-136300 6346 BBL 5000 317.34 Brent Crude Apr-136352 6352 BBL 0 0 Brent Crude May-13

947.1 962 KGS 724000 6962.47 Cardamom VAN Mar-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 244: MCX Commodity Analysis

983 997.3 KGS 113000 1125.9 Cardamom VAN Apr-131010.9 1023.1 KGS 13000 131.83 Cardamom VAN May-13

1034 1045.6 KGS 7000 76.19 Cardamom VAN Jun-13431.65 432.2 KGS 86874000 377746.8 Copper Feb-13

438 438.5 KGS 13951000 61488.75 Copper Apr-13443 443.5 KGS 799000 3562.7 Copper Jun-13

431.65 432.2 KGS 10758000 46806.7 Copper Mini MUM Feb-13438.05 438.5 KGS 2191000 9662.81 Copper Mini MUM Apr-13

443.1 443.55 KGS 133000 593.73 Copper Mini MUM Jun-1317690 18020 BALES 73000 13007.46 Cotton(29mm) RJKT Mar-1317980 18340 BALES 36000 6514.55 Cotton(29mm) RJKT Apr-1317370 17690 BALES 35000 6077.65 Cotton(29mm) RJKT Feb-1318300 18620 BALES 6000 1066.62 Cotton(29mm) RJKT May-1318580 18890 BALES 3000 469.95 Cotton(29mm) RJKT Jun-13

5132 5164 BBL 28157000 1471685 Crude Oil Mar-135178 5210 BBL 1668000 87906.77 Crude Oil Apr-135222 5252 BBL 77000 4059.41 Crude Oil May-135273 5291 BBL 13000 684.29 Crude Oil Jun-135300 5327 BBL 10000 520.57 Crude Oil Jul-135353 5394 BBL 3000 135.66 Crude Oil Aug-13

464.4 467.1 KGS 27360000 12751.11 CrudePalmOil Mar-13454.2 457.2 KGS 19840000 9050.03 CrudePalmOil Feb-13

472 474.2 KGS 11920000 5647.97 CrudePalmOil Apr-13476.3 480.7 KGS 1410000 676.76 CrudePalmOil May-13

484 486.1 KGS 400000 193.9 CrudePalmOil Jun-1329505 29579 GRMS 51699000 1538042 Gold Apr-1330047 30116 GRMS 2990000 90523.03 Gold Jun-1330485 30542 GRMS 151000 4644.87 Gold Aug-1330882 31043 GRMS 31000 968.64 Gold Oct-1323286 23353 GRMS 134000 3936.83 Gold Guinea Feb-1323556 23626 GRMS 105000 3115.8 Gold Guinea Mar-1323855 23906 GRMS 13000 397.68 Gold Guinea Apr-1329151 29221 GRMS 5572000 163843 Gold M Mar-1329515 29588 GRMS 4160000 123819.2 Gold M Apr-1329795 29869 GRMS 325000 9764.61 Gold M May-13

3033 3049 GRMS 0 0.43 Gold Petal DEL Mar-132931 2944 GRMS 0 7.9 Gold Petal DEL Apr-132981 2991 GRMS 0 2.71 Gold Petal DEL Feb-132916 2922 GRMS 105000 3093.68 Gold Petal MUM Mar-132945 2954 GRMS 88000 2615.74 Gold Petal MUM Feb-132981 2986 GRMS 10000 314.37 Gold Petal MUM Apr-13

929.2 960 KGS 5404000 2561.91 Kapas Apr-13887 918.2 KGS 3068000 1392.52 Kapas Mar-13

1342 1360.5 KGS 5830000 788.58 Kapas Khali Mar-131314 1331.5 KGS 3960000 524.26 Kapas Khali Feb-13

Page 245: MCX Commodity Analysis

1375 1391 KGS 990000 137.09 Kapas Khali May-131405 1417 KGS 190000 26.84 Kapas Khali Apr-131427 1427 KGS 0 0 Kapas Khali Jun-13

126.65 126.85 KGS 52624000 67284.87 Lead Mini MUM Feb-13127.4 127.55 KGS 9323000 11971.63 Lead Mini MUM Mar-13127.8 127.9 KGS 524000 673.74 Lead Mini MUM Apr-13128.1 128.3 KGS 59000 75.92 Lead Mini MUM May-13

126.65 126.85 KGS 2.12E+08 271523.6 Lead MUM Feb-13127.4 127.55 KGS 26795000 34411.01 Lead MUM Mar-13127.9 128 KGS 1260000 1622.11 Lead MUM Apr-13128.2 128.75 KGS 85000 109.68 Lead MUM May-13

1413.7 1435.4 KGS 3096000 44302.84 Mentha Oil Feb-131287.4 1308.2 KGS 743000 9663.14 Mentha Oil Mar-131225.3 1240.5 KGS 80000 991.3 Mentha Oil May-131133.4 1142.5 KGS 41000 468.29 Mentha Oil Apr-1330940 31330 MT 3000 911.36 Mild Steel I Mar-1330660 30920 MT 3000 871.49 Mild Steel I Apr-1331380 31850 MT 1000 212.45 Mild Steel I May-13176.6 178.5 mmBtu 1.24E+08 221261.9 Natural Gas Feb-13180.7 182.5 mmBtu 15199000 27704.65 Natural Gas Mar-13

185 186.6 mmBtu 1364000 2543.25 Natural Gas Apr-13918.5 923.4 KGS 18077000 168277.6 Nickel Feb-13926.4 931 KGS 3005000 28199.2 Nickel Mar-13933.5 938.5 KGS 148000 1401.15 Nickel Apr-13940.1 942.7 KGS 16000 147.01 Nickel May-13918.6 923.4 KGS 3492000 32518.73 Nickel Mini MUM Feb-13926.8 931.1 KGS 769000 7218.94 Nickel Mini MUM Mar-13

933 939 KGS 56000 529.52 Nickel Mini MUM Apr-13940.3 944.7 KGS 5000 50.36 Nickel Mini MUM May-13

818 825.4 KGS 4980000 410.59 Potato AGRA May-13838.6 845.8 KGS 4230000 356.99 Potato AGRA Mar-13816.5 825.4 KGS 1650000 135.8 Potato AGRA Apr-13

754.05 754.05 KGS 0 0 Ref SOY Oil Apr-13726.15 726.15 KGS 0 0 Ref SOY Oil Mar-13

735.2 735.2 KGS 0 0 Ref SOY Oil May-1353266 53720 KGS 3468000 1881444 Silver Mar-1354728 55194 KGS 316000 175971.2 Silver May-1356070 56467 KGS 8000 4742.56 Silver Jul-1354507 55159 KGS 0 16.02 Silver 1000 DEL Apr-1352801 53261 KGS 0 21.5 Silver 1000 DEL Feb-1353901 54645 KGS 0 40.39 Silver 1000 DEL Mar-1353282 53729 KGS 865000 469472.2 Silver M Feb-1354785 55227 KGS 115000 64098.63 Silver M Apr-1356063 56532 KGS 11000 6083.13 Silver M Jun-1353280 53728 KGS 232000 125686.3 Silver Micro AHM Feb-13

Page 246: MCX Commodity Analysis

54755 55230 KGS 55000 30443.99 Silver Micro AHM Apr-1356010 56533 KGS 10000 5544.96 Silver Micro AHM Jun-13

3214 3214 KGS 0 0 Sugar M30 KOL Apr-133176 3176 KGS 0 0 Sugar M30 KOL Jul-133176 3176 KGS 0 0 Sugar M30 KOL Jun-133227 3227 KGS 0 0 Sugar M30 KOL Mar-13

114.55 114.85 KGS 45456000 52454.15 Sugar M30 KOL May-13115.5 115.75 KGS 6727000 7818.99 Zinc Mini BHIW Feb-13

116.15 116.4 KGS 265000 309.53 Zinc Mini BHIW Mar-13116.85 117.05 KGS 65000 76.32 Zinc Mini BHIW Apr-13114.55 114.85 KGS 1.77E+08 204228.8 Zinc Mini BHIW May-13

115.5 115.75 KGS 15420000 17922.72 Zinc Mum Feb-13116.1 116.4 KGS 1105000 1290.97 Zinc Mum Mar-13116.9 117.2 KGS 160000 188.02 Zinc Mum Apr-13

Zinc Mum May-13

Commodity Prices As On 28/02/2013 (Exchange=MCX)

UOM Commodity Exp Date468.25 468.25 KGS 0 0 Almond DEL Apr-13463.25 463.25 KGS 0 0 Almond DEL Jun-13107.35 107.6 KGS 2.6E+07 28264.06 Aluminium Mar-13

108.8 109.05 KGS 1835000 2007.96 Aluminium Apr-13110.2 110.2 KGS 360000 397.74 Aluminium May-13107.4 107.65 KGS 8166000 8818.77 Aluminium Mini BHIW Mar-13

108.75 109.05 KGS 345000 377.44 Aluminium Mini BHIW Apr-13109.95 110.1 KGS 51000 56.43 Aluminium Mini BHIW May-13

6045 6054 BBL 134000 8128.59 Brent Crude Mar-136050 6074 BBL 8000 462.15 Brent Crude Apr-136098 6098 BBL 0 0 Brent Crude May-13

960 964.5 KGS 657000 6385.5 Cardamom VAN Mar-131000 1004 KGS 126000 1271.95 Cardamom VAN Apr-13

1037.5 1039.8 KGS 14000 145.45 Cardamom VAN May-131066 1067.7 KGS 8000 83.79 Cardamom VAN Jun-13

427.65 428.2 KGS 2.8E+07 118972 Copper Apr-13432.7 433.05 KGS 1194000 5183.02 Copper Jun-13

427.75 428.15 KGS 3479000 14936.65 Copper Mini MUM Apr-13432.7 433.1 KGS 321000 1393.08 Copper Mini MUM Jun-1318110 18260 BALES 63000 11397.2 Cotton(29mm) RJKT Mar-1318430 18570 BALES 30000 5581.69 Cotton(29mm) RJKT Apr-1318690 18840 BALES 3000 507.62 Cotton(29mm) RJKT May-1318950 19060 BALES 1000 252.13 Cotton(29mm) RJKT Jun-13

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 247: MCX Commodity Analysis

4986 5007 BBL 2E+07 987782 Crude Oil Mar-135034 5053 BBL 1371000 69337.05 Crude Oil Apr-135078 5098 BBL 51000 2600.39 Crude Oil May-135120 5149 BBL 20000 1033.3 Crude Oil Jun-135161 5181 BBL 6000 284.41 Crude Oil Aug-135201 5211 BBL 1000 41.69 Crude Oil Jul-13

459.7 462.1 KGS 3.1E+07 14094.42 CrudePalmOil Mar-13464.3 466.1 KGS 1.5E+07 6955.41 CrudePalmOil Apr-13

470 472.1 KGS 4400000 2075.35 CrudePalmOil May-13474.5 476.4 KGS 400000 190.5 CrudePalmOil Jun-1329716 29743 GRMS 3.9E+07 1162454 Gold Apr-1330260 30281 GRMS 1523000 46293.93 Gold Jun-1330693 30719 GRMS 84000 2589.81 Gold Aug-1331125 31204 GRMS 18000 562.2 Gold Oct-1323721 23741 GRMS 97000 2887.85 Gold Guinea Mar-1324002 24020 GRMS 14000 410.06 Gold Guinea Apr-1329711 29740 GRMS 5589000 166978 Gold M Apr-1329411 29443 GRMS 3857000 114080 Gold M Mar-1330031 30048 GRMS 335000 10101.16 Gold M May-13

2992 3010 GRMS 0 0.99 Gold Petal DEL Apr-132900 2978 GRMS 0 11.6 Gold Petal DEL Mar-132964 2967 GRMS 72000 2132.4 Gold Petal MUM Mar-132996 2999 GRMS 39000 1162 Gold Petal MUM Apr-13

989.2 997.6 KGS 7260000 3624.5 Kapas Apr-13938.5 943.6 KGS 1996000 946.73 Kapas Mar-131410 1418.5 KGS 9140000 1296.4 Kapas Khali Mar-131442 1449.5 KGS 4190000 607.49 Kapas Khali Apr-131470 1481 KGS 750000 110.82 Kapas Khali May-131501 1511.5 KGS 340000 51.23 Kapas Khali Jun-13

123.8 124.05 KGS 1.9E+07 23042.13 Lead Mini MUM Mar-13124 124.45 KGS 1448000 1808.04 Lead Mini MUM Apr-13

124.6 124.65 KGS 254000 317.86 Lead Mini MUM May-13123.85 124.15 KGS 6.3E+07 78880.84 Lead MUM Mar-13

124.3 124.45 KGS 3540000 4422.58 Lead MUM Apr-13124.8 125.25 KGS 765000 958.84 Lead MUM May-13

1224.3 1239.9 KGS 2027000 25073.62 Mentha Oil Mar-131213.4 1231.5 KGS 204000 2491.53 Mentha Oil Apr-131166.3 1172.2 KGS 54000 627.98 Mentha Oil May-1330500 30680 MT 3000 823.83 Mild Steel I Apr-1330150 30260 MT 2000 699.09 Mild Steel I Mar-1331000 31110 MT 1000 199.79 Mild Steel I May-13185.9 190.2 mmBtu 1.6E+08 295167 Natural Gas Mar-13189.8 194 mmBtu 1.3E+07 25784.45 Natural Gas Apr-13193.5 197.4 mmBtu 908000 1783.44 Natural Gas May-13898.7 902.2 KGS 5744000 51883.71 Nickel Mar-13

Page 248: MCX Commodity Analysis

906.6 909.7 KGS 207000 1884.57 Nickel Apr-13914.4 918.1 KGS 23000 206.56 Nickel May-13899.1 902.4 KGS 1401000 12666.59 Nickel Mini MUM Mar-13907.1 910 KGS 80000 727.44 Nickel Mini MUM Apr-13

915 919 KGS 6000 53.29 Nickel Mini MUM May-13752.5 756.1 KGS 1.4E+07 1056.62 Potato AGRA May-13

765 767.2 KGS 1.1E+07 831.85 Potato AGRA Mar-13795.7 798.8 KGS 1E+07 831.15 Potato AGRA Apr-13709.5 709.5 KGS 0 0 Ref SOY Oil Apr-13

704.35 704.35 KGS 0 0 Ref SOY Oil Mar-13713.15 713.15 KGS 0 0 Ref SOY Oil May-1353680 53786 KGS 1645000 888885 Silver Mar-1355050 55156 KGS 488000 270388.8 Silver May-1356352 56460 KGS 9000 5138.95 Silver Jul-1355001 55158 KGS 0 23.21 Silver 1000 DEL Apr-1354214 54834 KGS 0 14.26 Silver 1000 DEL Mar-1355110 55202 KGS 189000 105086.3 Silver M Apr-1356460 56547 KGS 8000 4485.84 Silver M Jun-1355125 55208 KGS 69000 38417.96 Silver Micro AHM Apr-1356460 56541 KGS 6000 3360.26 Silver Micro AHM Jun-13

3214 3214 KGS 0 0 Sugar M30 KOL Apr-133250 3250 KGS 0 0 Sugar M30 KOL Jul-133176 3176 KGS 0 0 Sugar M30 KOL Jun-133176 3176 KGS 0 0 Sugar M30 KOL Mar-133227 3227 KGS 0 0 Sugar M30 KOL May-13

111.8 111.9 KGS 1.5E+07 16827.61 Zinc Mini BHIW Mar-13112.5 112.6 KGS 1080000 1225.46 Zinc Mini BHIW Apr-13

113.15 113.25 KGS 105000 119.85 Zinc Mini BHIW May-13111.8 111.85 KGS 4.6E+07 51421.91 Zinc Mum Mar-13

112.55 112.6 KGS 2250000 2556.07 Zinc Mum Apr-13113.3 113.4 KGS 205000 233.37 Zinc Mum May-13

Page 249: MCX Commodity Analysis

Commodity Prices As On 05/02/2013 (Exchange=MCX)

UOM518.5 518.5 518.5 518.5 KGS 0 0518.5 518.5 518.5 518.5 KGS 0 0

513.25 513.25 513.25 513.25 KGS 0 0513.25 513.25 513.25 513.25 KGS 0 0523.25 523.25 523.25 523.25 KGS 0 0523.25 523.25 523.25 523.25 KGS 0 0

111.7 112.05 111.2 111.45 KGS 59905000 66853.87112.55 113.05 112.25 112.5 KGS 3590000 4042.24113.35 113.35 113.05 113.25 KGS 25000 28.31114.05 114.05 114 114.05 KGS 10000 11.4

111.8 112.1 111.2 111.45 KGS 18128000 20232.12112.7 113.05 112.25 112.45 KGS 707000 796.25113.5 113.9 113.2 113.35 KGS 28000 31.766151 6221 6141 6214 BBL 84000 5217.766127 6202 6123 6194 BBL 13000 780.846115 6115 6115 6115 BBL 0 06115 6115 6115 6115 BBL 0 0

1051.8 1052.7 1021.6 1024.2 KGS 540000 5601.171086 1087 1060.1 1063.4 KGS 234000 2517.13

1124.1 1127.4 1105 1105.9 KGS 9000 105.03444.75 444.75 442 442.55 KGS 65644000 291106.9

449.1 449.4 447 447.45 KGS 5223000 23417.19453.65 453.8 451.7 451.95 KGS 103000 466.35

444.9 444.9 442.05 442.55 KGS 9965000 44190.14449.1 449.4 447 447.45 KGS 798000 3577.29

453 453.5 451.2 451.8 KGS 12000 52.0616620 16740 16590 16620 BALES 16000 2683.0316910 17030 16890 16900 BALES 13000 2208.717540 17550 17420 17520 BALES 0 52.5717540 17550 17420 17520 BALES 0 52.5717690 17690 17690 17690 BALES 0 017690 17690 17690 17690 BALES 0 0

5140 5161 5125 5144 BBL 15533000 798981.15180 5207 5170 5189 BBL 1366000 70895.895225 5249 5215 5233 BBL 42000 2171.57

449.6 451.8 449.4 450.3 KGS 19490000 8779.37461 461.9 459.3 460.1 KGS 20020000 9220.28469 471.4 468.5 469.3 KGS 4010000 1883.5

478.3 478.7 476.1 477 KGS 760000 362.74484.5 485.1 482 483.7 KGS 210000 101.62

30731 30820 30551 30599 GRMS 41090000 1261605

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 250: MCX Commodity Analysis

31210 31260 31010 31046 GRMS 965000 30046.0131579 31667 31430 31485 GRMS 64000 2025.0224405 24455 24291 24321 GRMS 75000 2297.724637 24678 24525 24543 GRMS 21000 653.8730456 30566 30321 30354 GRMS 5718000 174146.130777 30840 30574 30618 GRMS 3087000 94823.71

3062 3068 3040 3052 GRMS 0 3.73062 3068 3040 3052 GRMS 0 3.73087 3096 3080 3085 GRMS 0 0.193087 3096 3080 3085 GRMS 0 0.193109 3116 3095 3111 GRMS 0 2.983109 3116 3095 3111 GRMS 0 2.983052 3054 3034 3037 GRMS 58000 1773.883078 3083 3062 3066 GRMS 31000 965.63

863.5 864.5 855.5 857.2 KGS 1432000 615.75890 893.9 885 886.1 KGS 2780000 1235.75

1266.5 1274 1254 1255 KGS 4270000 538.971294 1301 1280 1282 KGS 3850000 496.041324 1329.5 1309 1312.5 KGS 1580000 208.061365 1365 1337 1340.5 KGS 590000 79.25

130.35 130.75 129.55 130.3 KGS 48305000 62821.95130.75 131.1 130.05 130.65 KGS 4089000 5334.67130.95 131.2 130.2 130.65 KGS 188000 245.64

131 131.2 130.35 130.85 KGS 17000 22.24130.4 130.75 129.6 130.3 KGS 1.68E+08 218370.2

130.65 131.1 130.05 130.7 KGS 9470000 12358.64130.65 131.3 130.4 130.95 KGS 385000 503.64

130.8 131.2 130.65 130.9 KGS 40000 52.351311.1 1325.6 1307.5 1314.9 KGS 2989000 39344.21275.1 1280.1 1254 1257.4 KGS 567000 7173

1244 1245.9 1215.8 1219.3 KGS 76000 937.111203 1203 1168.9 1173.1 KGS 79000 937.24

32050 32090 31860 32010 MT 0 86.38179 179.7 176.9 178.9 mmBtu 1.15E+08 204888.3

182.7 183.3 180.7 182.7 mmBtu 8784000 15997.48186.6 187.6 185.1 187 mmBtu 726000 1354.01991.8 995.3 987 994.3 KGS 11921000 118241.4

997 999.8 991.9 998.9 KGS 658000 6553.151000.8 1003.6 996.4 1001.2 KGS 26000 254.92

991.1 995.3 986.6 994 KGS 2815000 27914.85997 999.4 991.6 998.6 KGS 196000 1954.78872 875.1 843 845.7 KGS 15240000 1309.3875 881 840 843.8 KGS 8790000 756.77894 894 847 853.9 KGS 11520000 1003.87

761.25 761.25 761.25 761.25 KGS 0 0

Page 251: MCX Commodity Analysis

742.65 742.65 742.65 742.65 KGS 0 058432 58790 58052 58356 KGS 1916000 111971159864 60169 59451 59741 KGS 68000 40498.8258001 58297 57900 58088 KGS 0 5.8158001 58297 57900 58088 KGS 0 5.8159780 59780 59780 59780 KGS 0 0.659780 59780 59780 59780 KGS 0 0.658294 59884 58294 59288 KGS 0 12.4558294 59884 58294 59288 KGS 0 12.4558400 58805 58086 58374 KGS 569000 332452.359850 60180 59500 59756 KGS 29000 17226.0958490 58800 58095 58373 KGS 159000 93008.2959852 60180 59501 59760 KGS 13000 7496.75

3203 3203 3203 3203 KGS 0 03203 3203 3203 3203 KGS 0 03274 3274 3274 3274 KGS 0 03274 3274 3274 3274 KGS 0 03214 3214 3214 3214 KGS 0 03214 3214 3214 3214 KGS 0 03227 3227 3227 3227 KGS 0 03227 3227 3227 3227 KGS 0 03274 3274 3274 3274 KGS 0 03274 3274 3274 3274 KGS 0 0

115.5 115.5 114.65 115.05 KGS 40776000 46928.8116 116.1 115.4 115.8 KGS 2125000 2460.98

116.5 116.55 115.85 116.35 KGS 80000 93.03117.1 117.1 116.55 116.85 KGS 10000 11.68115.5 115.5 114.65 115.1 KGS 1.36E+08 156051.7115.9 116.15 115.4 115.75 KGS 4515000 5228.25

116.45 116.55 116 116.35 KGS 180000 209.46117 117.05 116.9 117 KGS 30000 35.1

Commodity Prices As On 13/02/2013 (Exchange=MCX)

UOM490 514.75 487.5 497.5 KGS 2000 7.46

482.75 482.75 482.75 482.75 KGS 0 0492.25 492.25 492.25 492.25 KGS 0 0

112.8 114.1 112.55 113.65 KGS 83310000 94479.17113.7 115.1 113.6 114.85 KGS 8470000 9700.78

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 252: MCX Commodity Analysis

114.5 115.8 114.5 115.5 KGS 170000 195.83115.5 116.35 115.5 116.05 KGS 105000 121.74

112.75 114.1 112.55 113.7 KGS 21204000 24043.5113.8 115.1 113.6 114.8 KGS 1362000 1558.99114.3 115.8 114.3 115.45 KGS 60000 69.16115.2 116.55 114.65 116.3 KGS 30000 34.766368 6387 6338 6375 BBL 76000 4806.266345 6366 6340 6365 BBL 11000 687.286352 6352 6352 6352 BBL 0 0

1018.1 1019.8 1003.1 1011.9 KGS 579000 5859.271055 1059.6 1042.5 1048.9 KGS 46000 480.981111 1115 1091 1098.6 KGS 18000 198.37

445.35 446.95 443.5 444.9 KGS 54595000 243283.9450.7 452.2 448.95 450.3 KGS 6973000 31459.8

455.45 456.6 453.6 455 KGS 346000 1576.26445.45 446.9 443.6 444.9 KGS 7995000 35629.31450.45 452.1 449 450.3 KGS 925000 4171.91

455 456.65 453.7 454.05 KGS 33000 150.2717340 17370 17230 17240 BALES 31000 5434.8517070 17070 16940 16950 BALES 21000 3505.1917620 17630 17530 17540 BALES 11000 1955.618490 18490 18100 18320 BALES 0 8717890 17910 17810 17850 BALES 0 71.47

5255 5273 5230 5249 BBL 16417000 862704.65300 5325 5279 5298 BBL 2324000 123263.25348 5366 5326 5345 BBL 98000 5251.695387 5402 5367 5381 BBL 10000 560.485417 5430 5399 5408 BBL 4000 227.535444 5460 5430 5449 BBL 2000 98.11

461.5 461.5 455.4 455.8 KGS 38940000 17824.78450.5 450.5 445.6 446.2 KGS 33080000 14819.4467.6 468.8 463.7 464.1 KGS 9050000 4221.95474.2 475.8 470.2 470.9 KGS 2030000 961.4474.1 480 474 476.3 KGS 890000 424.76

30602 30637 30510 30554 GRMS 26457000 808789.131073 31100 30970 31013 GRMS 687000 21316.3531444 31483 31398 31446 GRMS 22000 691.4731863 31863 31825 31846 GRMS 3000 95.5424311 24320 24250 24260 GRMS 38000 1164.0724575 24578 24490 24511 GRMS 10000 301.8924790 24790 24702 24726 GRMS 1000 32.8930322 30360 30222 30259 GRMS 3372000 102155.330624 30650 30530 30571 GRMS 1785000 54598.4330889 30900 30801 30835 GRMS 37000 1141.56

3081 3125 3081 3113 GRMS 0 4.79

Page 253: MCX Commodity Analysis

3048 3058 3040 3049 GRMS 0 1.463072 3086 3072 3080 GRMS 0 1.763036 3039 3029 3031 GRMS 38000 1138.283064 3069 3059 3061 GRMS 22000 668.333091 3093 3087 3088 GRMS 1000 25.59

907 911 896.5 898.4 KGS 3644000 1649.46871.9 871.9 851.6 854.8 KGS 3496000 15071297 1305 1275 1280 KGS 4250000 550.02

1325.5 1334.5 1306 1310.5 KGS 4000000 528.521355 1365 1338 1342 KGS 1530000 207.191385 1385.5 1370 1377.5 KGS 80000 11.02

130.1 131.05 129.2 129.55 KGS 37148000 48392.14130.7 131.45 129.7 130.05 KGS 4992000 6526.48

130.85 131.55 130 130.2 KGS 268000 350.8131 131.6 130.2 130.35 KGS 49000 64.16

130.35 131.05 129.2 129.55 KGS 1.51E+08 196645.1130.8 131.45 129.8 130.1 KGS 17900000 23415.12

131 131.65 130.1 130.3 KGS 1410000 1850.48130 131.65 130 130.25 KGS 480000 628.77

1365 1389.4 1362.3 1384.7 KGS 2186000 30126.741274.1 1296.7 1266.4 1292.1 KGS 455000 5851.93

1140 1152 1136.2 1140.6 KGS 68000 780.791238.6 1252 1233.8 1247.4 KGS 42000 520.5330980 31010 30850 30920 MT 3000 781.7531550 31590 31370 31410 MT 2000 754.1632120 32120 31870 31880 MT 1000 354.632700 32700 32400 32490 MT 0 19.5175.6 179.4 174.5 179 mmBtu 1.37E+08 242479.1180.5 183.8 179.1 183.4 mmBtu 12786000 23185.83184.4 188.1 183.7 187.9 mmBtu 1235000 2294.87985.5 993.9 984.6 991.1 KGS 9861000 97570.64990.4 998 989.2 995.6 KGS 722000 7171.98994.6 1002.3 993.5 998.9 KGS 25000 247.131001 1002 998.5 1000.7 KGS 3000 27.52

985.3 993.5 984.1 991 KGS 2313000 22882.42991.9 997.7 989 995.2 KGS 215000 2134.01994.1 1001 994 998.6 KGS 13000 125.71

998 1004 998 1001.3 KGS 2000 17.02830 839 829.7 835.1 KGS 6960000 580.15

823.9 828.5 821 823 KGS 5640000 464.83820.9 825.8 820.4 822.1 KGS 2310000 189.98

754.05 754.05 754.05 754.05 KGS 0 0726.15 726.15 726.15 726.15 KGS 0 057699 57850 57405 57442 KGS 1258000 724495.659021 59275 58760 58801 KGS 58000 34120.37

Page 254: MCX Commodity Analysis

60413 60479 60100 60125 KGS 1000 832.359700 60997 58660 59206 KGS 0 8.8757333 57449 57126 57233 KGS 0 8.5957603 58500 57300 57862 KGS 0 10.9957690 57925 57430 57468 KGS 356000 204988.559145 59216 58800 58839 KGS 21000 12358.3560500 60500 60125 60171 KGS 1000 805.4257630 57900 57421 57474 KGS 97000 56116.0659050 59250 58810 58846 KGS 9000 5292.7260485 60500 60145 60185 KGS 1000 523.47

3214 3214 3214 3214 KGS 0 03203 3203 3203 3203 KGS 0 03176 3176 3176 3176 KGS 0 03176 3176 3176 3176 KGS 0 03227 3227 3227 3227 KGS 0 0

118.3 119.1 117.4 117.65 KGS 50632000 59904.99119.15 119.8 118.2 118.45 KGS 6240000 7426.4

119.5 120.3 118.75 118.9 KGS 281000 335.88119.8 120.7 119.25 119.5 KGS 78000 93.63

118.25 119.1 117.4 117.7 KGS 1.67E+08 197053.9119 119.85 118.25 118.5 KGS 14925000 17771.24

119.65 120.35 118.85 119.05 KGS 850000 1016.99120 120.65 119.15 120.05 KGS 95000 114.05

Commodity Prices As On 21/02/2013 (Exchange=MCX)

UOM468.25 468.25 468.25 468.25 KGS 0 0

462.5 462.5 462.5 462.5 KGS 0 0463.25 463.25 463.25 463.25 KGS 0 0111.95 112.2 111 111.6 KGS 90960000 101461.1

113 113.5 112.35 112.95 KGS 11700000 13208.68113.8 114.3 113.25 113.9 KGS 485000 552.32

114.45 115.35 114.3 115.05 KGS 115000 132.12111.9 112.2 111 111.6 KGS 24087000 26870.21

113.15 113.45 112.35 112.95 KGS 2736000 3088.23113.75 114.4 113.4 113.9 KGS 93000 105.85114.75 115.3 114.4 114.85 KGS 17000 19.5

6288 6291 6220 6242 BBL 134000 8361.486267 6267 6230 6264 BBL 4000 225.56352 6352 6352 6352 BBL 0 0

963.2 989 954.2 985.9 KGS 758000 7361.56

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 255: MCX Commodity Analysis

998.7 1025 991 1020.7 KGS 151000 1523.811020.2 1061.9 1018.7 1057 KGS 21000 214.311050.5 1086.5 1046 1082.9 KGS 10000 101.25

431.5 431.9 426.65 429.05 KGS 1.14E+08 489428.1438 438 433.05 435.3 KGS 17867000 77799.62443 443 438.2 440.2 KGS 1130000 4978.7

431.75 431.9 426.7 429.05 KGS 13391000 57492.03438 438 433.1 435.25 KGS 2669000 11623.87443 443 438.2 440.2 KGS 178000 784.09

17960 17960 17790 17900 BALES 52000 9313.618260 18280 18130 18220 BALES 20000 3628.6817630 17630 17460 17580 BALES 15000 2681.518450 18560 18430 18480 BALES 3000 545.9618740 18840 18740 18780 BALES 2000 347.44

5161 5167 5085 5102 BBL 27263000 13973815205 5212 5131 5148 BBL 1669000 86269.595244 5254 5173 5192 BBL 72000 3763.475279 5290 5214 5225 BBL 15000 771.915315 5320 5250 5266 BBL 11000 576.285320 5340 5293 5318 BBL 1000 58.5

465.1 468.9 463.9 467.2 KGS 24810000 11565.58454.7 459.3 454.3 457.2 KGS 16610000 7581.29471.1 475.4 471.1 474.2 KGS 6840000 3237.55477.8 481.3 477.6 480.6 KGS 2210000 1060.33

484 486 483.1 485.5 KGS 390000 189.1129551 29779 29263 29742 GRMS 60256000 177903630016 30305 29801 30273 GRMS 3877000 116382.130311 30715 30231 30689 GRMS 235000 7148.0530690 31072 30665 30919 GRMS 17000 524.423310 23490 23056 23464 GRMS 131000 3812.4423600 23750 23330 23732 GRMS 124000 3648.823860 24023 23611 23992 GRMS 20000 594.9229205 29430 28862 29400 GRMS 6649000 193832.629550 29783 29264 29751 GRMS 5559000 16402529750 30050 29532 30027 GRMS 429000 12758.29

2966 3004 2901 2967 GRMS 1000 17.533039 3043 2988 2994 GRMS 0 3.122903 2970 2903 2943 GRMS 0 7.942951 2969 2918 2966 GRMS 146000 4304.912916 2940 2885 2936 GRMS 139000 4054.42980 3000 2945 2996 GRMS 19000 571.54

953 961.1 947.7 952.3 KGS 4560000 2175.57912.4 917.8 891 911.7 KGS 1864000 847.091355 1364.5 1348.5 1351 KGS 4770000 646.741327 1335.5 1319.5 1322 KGS 2610000 346.08

Page 256: MCX Commodity Analysis

1420 1420.5 1410 1413 KGS 1320000 186.561386 1396.5 1379.5 1381.5 KGS 1290000 179.041453 1456.5 1446 1452 KGS 70000 10.16

126.75 127.15 124.85 126.4 KGS 71505000 90002.18127.4 127.6 125.6 127.05 KGS 14620000 18500.17

127.75 128 126 127.45 KGS 777000 986.2128 128 126.25 127.5 KGS 55000 69.93

126.8 127 124.85 126.4 KGS 2.87E+08 360875.3127.35 127.6 125.65 127.1 KGS 37330000 47248.64127.45 127.95 126.1 127.5 KGS 2035000 2584.99

128 128 126.4 127.6 KGS 225000 286.521431.7 1442 1417.5 1431.5 KGS 1802000 25745.11303.7 1305 1276 1285.8 KGS 536000 6904.05

1140 1150 1136 1148.2 KGS 42000 481.171232.5 1239 1225 1236.7 KGS 40000 487.6330970 31010 30850 30900 MT 4000 1190.6731370 31500 31280 31340 MT 1000 291.6132050 32050 31860 31950 MT 0 44.74

178 182.6 175.4 178.5 mmBtu 1.66E+08 296876.9182.1 185.9 179.4 182.1 mmBtu 27809000 50770.53186.2 189.4 184.2 186.6 mmBtu 3265000 6098.74922.2 922.3 903 912.9 KGS 22328000 203555.4930.2 930.2 910.4 920.3 KGS 4086000 37534.65930.9 935 917.3 927.4 KGS 217000 2011.63932.5 941.7 925 932.6 KGS 23000 209.62

921 922.8 903.7 913 KGS 4113000 37497.71927.8 928.8 910.7 920.5 KGS 1003000 9219.85

935 935.3 917.7 926.8 KGS 67000 615.96937.1 943 926.2 937.4 KGS 6000 59.68

822 826 819.5 820.3 KGS 4140000 339.92845 845 839.1 840.7 KGS 3480000 292.74819 824.8 819 820.5 KGS 1950000 160.19

754.05 754.05 754.05 754.05 KGS 0 0726.15 726.15 726.15 726.15 KGS 0 0

735.2 735.2 735.2 735.2 KGS 0 053671 54284 53077 54112 KGS 3236000 173842054923 55700 54540 55492 KGS 291000 160469.356341 57000 55830 56747 KGS 11000 6068.753501 54701 53501 54436 KGS 0 5.4452701 53650 52700 53498 KGS 0 1753501 53501 53501 53501 KGS 0 1.0753600 54299 53080 54127 KGS 832000 446852.755105 55730 54563 55517 KGS 118000 65183.3156355 57000 55805 56787 KGS 9000 5093.0353730 54299 53067 54128 KGS 222000 119281.9

Page 257: MCX Commodity Analysis

55206 55790 54545 55527 KGS 51000 28281.9456400 56990 55700 56785 KGS 6000 3550.45

3214 3214 3214 3214 KGS 0 03350 3350 3350 3350 KGS 0 03176 3176 3176 3176 KGS 0 03176 3176 3176 3176 KGS 0 03227 3227 3227 3227 KGS 0 0

114.7 114.85 113.35 114.7 KGS 47672000 54352.4115.7 115.7 114.25 115.5 KGS 7562000 8691.12

116.15 116.2 115 116.1 KGS 483000 558.26116.5 116.75 115.8 116.45 KGS 102000 118.48114.6 114.8 113.35 114.7 KGS 1.73E+08 197394.3115.5 115.65 114.25 115.5 KGS 17915000 20590.86115.8 116.35 114.9 116.2 KGS 1130000 1306.01116.1 116.85 115.5 116.4 KGS 210000 243.72

Commodity Prices As On 28/02/2013 (Exchange=MCX)

UOM Traded Qu468.25 468.25 468.25 468.25 KGS 0 0463.25 463.25 463.25 463.25 KGS 0 0

107.8 109.1 107.65 108.6 KGS 5.8E+07 62888.24109.35 110.45 109.05 110 KGS 3450000 3786.77

110.6 111.6 110.2 111.35 KGS 410000 455.32107.8 109 107.65 108.6 KGS 1.4E+07 15187.67

109.05 110.35 109.05 109.9 KGS 561000 615.34110.65 111.65 110.45 111.25 KGS 64000 71.1

6064 6157 6014 6150 BBL 101000 6169.326024 6137 6021 6124 BBL 9000 564.385901 6199 5901 6050 BBL 0 12.1

963.8 971.6 955.3 965 KGS 460000 4433.691005 1008.6 995.1 1002.6 KGS 81000 808.351041 1041.2 1027.5 1036 KGS 18000 180.98

1064.5 1067 1055 1064 KGS 7000 70.09428.8 434.25 428.8 431.55 KGS 7.9E+07 343234.1434.4 438.85 434 436.35 KGS 3841000 16786.37

429 434.25 429 431.55 KGS 1E+07 45190.05434.1 438.7 433.4 436.35 KGS 505000 2204.3218330 18600 18330 18530 BALES 94000 17366.0518710 18910 18710 18860 BALES 59000 11076.4818980 19170 18800 19130 BALES 8000 1487.2319200 19380 19200 19330 BALES 3000 491.93

Open(`) High(`) Low(`) Close(`)

Traded Value(` Lacs)

Page 258: MCX Commodity Analysis

5012 5092 5000 5076 BBL 1.9E+07 9839465058 5136 5046 5120 BBL 1606000 81970.065108 5179 5091 5163 BBL 88000 4546.795140 5210 5130 5198 BBL 16000 812.755220 5285 5220 5260 BBL 4000 210.395180 5236 5174 5227 BBL 2000 114.77

462.1 462.1 451 455.5 KGS 7.8E+07 35797.28465.1 466 452.5 460.7 KGS 4.4E+07 20014.14470.7 470.7 457.9 465.6 KGS 1.4E+07 6546.47474.7 475.5 462.3 470.2 KGS 1600000 750.2429703 29934 29513 29570 GRMS 5.6E+07 165759730307 30467 30051 30113 GRMS 2383000 72089.5530800 30815 30470 30557 GRMS 98000 3007.231200 31200 30975 31070 GRMS 18000 559.2523732 23851 23585 23622 GRMS 123000 3651.2924030 24148 23864 23914 GRMS 15000 441.5729758 29945 29532 29590 GRMS 8658000 25731529420 29597 29232 29328 GRMS 5091000 14993430019 30254 29842 29895 GRMS 593000 17795.68

2998 2998 2975 2988 GRMS 0 1.262975 2992 2955 2968 GRMS 0 5.832967 2983 2949 2953 GRMS 80000 2361.673000 3011 2980 2984 GRMS 37000 1121.6

1005.9 1014 1002 1006.4 KGS 5440000 2739.88951.9 952 940 944.4 KGS 988000 467.351423 1443.5 1423 1438.5 KGS 8370000 1202.731458 1473 1458 1468 KGS 6250000 916.98

1490.5 1502 1488 1497 KGS 1120000 167.51535 1535 1535 1535 KGS 200000 30.7

124.2 125.7 124.2 124.75 KGS 3.2E+07 40168.98124.8 126 124.7 125.15 KGS 2106000 2638.92124.9 126.15 124.9 125.6 KGS 270000 339.05124.2 125.65 124.2 124.75 KGS 1.3E+08 163276124.8 126.1 124.8 125.2 KGS 7525000 9434.93125.3 126.45 125.15 125.95 KGS 255000 320.49

1246.9 1250 1228.7 1238.7 KGS 1380000 17114.141233 1239.5 1224.5 1226 KGS 98000 1201.16

1174.9 1175 1166.5 1168 KGS 40000 463.8130760 30880 30350 30670 MT 5000 1381.9930360 30500 29900 30150 MT 5000 1369.5331200 31250 30750 31230 MT 1000 260.57190.2 191.6 185.5 191.1 mmBtu 1.9E+08 354482

193 195.1 189 194.7 mmBtu 1.9E+07 35896.69196 198.8 192.6 198.4 mmBtu 1558000 3056.38

903.2 921.8 903.2 910.1 KGS 1.4E+07 127013

Page 259: MCX Commodity Analysis

911.4 928.3 911.4 917.3 KGS 562000 5172.29921.8 934.5 920 926.6 KGS 41000 379.67

903 921.3 901.3 910.2 KGS 3204000 29232.78907.5 928.4 907.5 917.8 KGS 167000 1535.59911.2 934.4 911.2 925.4 KGS 9000 84.2

753 764 744.1 747.8 KGS 8490000 638.17801 808 796.5 802.6 KGS 6750000 542.27

771.9 778 760.2 770 KGS 5490000 421.55709.5 709.5 709.5 709.5 KGS 0 0

704.35 704.35 704.35 704.35 KGS 0 0691.75 691.75 691.75 691.75 KGS 0 053800 54199 53145 53267 KGS 1785000 95854155043 55550 54420 54567 KGS 1303000 717115.756450 56849 55810 55936 KGS 27000 15472.2855200 55849 54526 55238 KGS 0 6.0854848 54865 53702 53794 KGS 0 15.1855150 55585 54501 54619 KGS 426000 23484456550 56901 55920 56017 KGS 19000 10906.2955300 55590 54523 54625 KGS 144000 79285.3556624 56924 55925 56027 KGS 11000 5963.85

3214 3214 3214 3214 KGS 0 03250 3250 3250 3250 KGS 0 03176 3176 3176 3176 KGS 0 03176 3176 3176 3176 KGS 0 03227 3227 3227 3227 KGS 0 0

111.9 113.3 111.9 112.7 KGS 2.3E+07 25513.37112.9 113.95 112.7 113.35 KGS 1642000 1859.95

113.05 114.35 113 113.9 KGS 99000 112.72112.15 113.35 112.05 112.7 KGS 8.2E+07 92127.96113.05 114 112.75 113.35 KGS 4990000 5658.42

113.8 114.4 113.35 114.15 KGS 215000 244.91

Page 260: MCX Commodity Analysis

Commodity Prices As On 04/02/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Feb-13 518.5 518.5 518.5 518.5 KGS 0Almond DEL Apr-13 513.25 513.25 513.25 513.25 KGS 0Almond DEL Jun-13 523.25 523.25 523.25 523.25 KGS 0Aluminium Feb-13 112.35 112.95 111.75 112.05 KGS 58425000Aluminium Mar-13 114.25 114.25 112.75 113 KGS 3490000Aluminium Apr-13 114.1 114.5 113.5 113.65 KGS 210000Aluminium May-13 115.2 115.2 114.5 114.85 KGS 10000Aluminium Mini BHIW Feb-13 112.35 112.95 111.75 112.05 KGS 19130000Aluminium Mini BHIW Mar-13 113.5 113.85 112.75 113.05 KGS 670000Aluminium Mini BHIW Apr-13 114.1 114.6 113.6 114.1 KGS 19000Aluminium Mini BHIW May-13 115 115 114.5 114.8 KGS 6000Brent Crude Feb-13 6186 6195 6159 6164 BBL 75000Brent Crude Mar-13 6165 6170 6157 6163 BBL 8000Brent Crude Apr-13 6115 6115 6115 6115 BBL 0Cardamom VAN Feb-13 1021 1054.8 1018 1051.3 KGS 586000Cardamom VAN Mar-13 1056.5 1090 1056.5 1086.4 KGS 193000Cardamom VAN Apr-13 1110.5 1136.2 1110.5 1130.9 KGS 11000Cardamom VAN May-13 1161.1 1185.7 1161 1179 KGS 8000Copper Feb-13 443.7 445.85 442.35 445.05 KGS 72940000Copper Apr-13 448.55 450.5 447.1 449.75 KGS 5825000Copper Jun-13 452.95 456 451.55 454.35 KGS 342000Copper Mini MUM Feb-13 443.7 445.85 442.4 445.05 KGS 10736000Copper Mini MUM Apr-13 448.1 450.35 447.15 449.7 KGS 874000Copper Mini MUM Jun-13 452.4 454.55 451.15 454.1 KGS 17000Cotton(29mm) RJKT Feb-13 16750 16760 16610 16630 BALES 22000Cotton(29mm) RJKT Mar-13 17040 17050 16880 16900 BALES 22000Cotton(29mm) RJKT Apr-13 17310 17310 17160 17180 BALES 6000Cotton(29mm) RJKT May-13 17480 17510 17420 17460 BALES 2000Crude Oil Feb-13 5185 5185 5127 5142 BBL 17226000Crude Oil Mar-13 5218 5226 5175 5188 BBL 1378000Crude Oil Apr-13 5266 5269 5220 5231 BBL 67000Crude Oil May-13 5300 5301 5260 5269 BBL 5000Crude Oil Jun-13 5332 5332 5295 5306 BBL 3000Crude Oil Jul-13 5352 5355 5319 5321 BBL 3000CrudePalmOil Feb-13 453 453 448.4 452.2 KGS 22440000CrudePalmOil Mar-13 462 463.1 458.2 462.9 KGS 25460000CrudePalmOil Apr-13 471 472.4 467.3 472.2 KGS 6510000CrudePalmOil May-13 479 480 475 479.6 KGS 740000CrudePalmOil Jun-13 481.4 486 481.4 485.5 KGS 140000Gold Apr-13 30609 30799 30487 30780 GRMS 31403000Gold Jun-13 30980 31250 30941 31224 GRMS 782000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 261: MCX Commodity Analysis

Gold Aug-13 31432 31626 31345 31556 GRMS 29000Gold Guinea Feb-13 24311 24415 24241 24399 GRMS 74000Gold Guinea Mar-13 24501 24650 24450 24638 GRMS 24000Gold Guinea Apr-13 24779 24845 24660 24816 GRMS 1000Gold M Mar-13 30305 30510 30241 30494 GRMS 4498000Gold M Apr-13 30601 30807 30510 30793 GRMS 1939000Gold Petal DEL Feb-13 3069 3069 3015 3054 GRMS 0Gold Petal DEL Mar-13 3096 3099 3087 3094 GRMS 0Gold Petal DEL Apr-13 3100 3125 3099 3106 GRMS 0Gold Petal MUM Feb-13 3035 3051 3028 3048 GRMS 55000Gold Petal MUM Mar-13 3066 3078 3054 3076 GRMS 36000Gold Petal MUM Apr-13 3091 3100 3080 3098 GRMS 2000Kapas Mar-13 878.2 879 859.3 863.1 KGS 3016000Kapas Apr-13 906.1 906.6 888.8 891.5 KGS 5028000Kapas Khali Feb-13 1297 1297 1266 1268.5 KGS 5660000Kapas Khali Mar-13 1327 1327 1294 1296 KGS 5880000Kapas Khali Apr-13 1358 1358 1325 1327 KGS 1020000Kapas Khali May-13 1398 1398 1360.5 1371 KGS 70000Lead Mini MUM Feb-13 130.95 131.2 130.15 130.6 KGS 44704000Lead Mini MUM Mar-13 131.4 131.6 130.6 131 KGS 4569000Lead Mini MUM Apr-13 131.85 131.85 130.8 131.2 KGS 218000Lead Mini MUM May-13 131.85 131.85 131 131.35 KGS 8000Lead MUM Feb-13 130.7 131.25 130.15 130.6 KGS 1.57E+08Lead MUM Mar-13 131.4 131.75 130.65 131.05 KGS 10325000Lead MUM Apr-13 131.75 131.95 131.1 131.35 KGS 375000Lead MUM May-13 131.95 131.95 131.5 131.65 KGS 30000Mentha Oil Feb-13 1286 1327.7 1273 1306.3 KGS 2696000Mentha Oil Mar-13 1244.9 1285.7 1237.5 1269.6 KGS 592000Mentha Oil Apr-13 1248.8 1251.9 1211 1241.1 KGS 78000Mentha Oil May-13 1180 1210 1179 1202.3 KGS 56000Mild Steel I Feb-13 31400 31400 30690 30810 MT 4000Mild Steel I Mar-13 31980 31990 31290 31450 MT 7000Mild Steel I Apr-13 32730 32780 31710 31920 MT 2000Natural Gas Feb-13 176.8 179.4 174.7 178.9 mmBtu 1.28E+08Natural Gas Mar-13 180.5 182.8 178.5 182.5 mmBtu 11004000Natural Gas Apr-13 184.3 187.1 182.8 186.8 mmBtu 1086000Nickel Feb-13 989.8 997.4 987.9 993.2 KGS 12732000Nickel Mar-13 995.2 1003 993.2 998 KGS 856000Nickel Apr-13 1000.4 1006.6 997.3 1003.6 KGS 30000Nickel May-13 1006.2 1011 1004.4 1008.4 KGS 3000Nickel Mini MUM Feb-13 990 997.3 987.6 993 KGS 3093000Nickel Mini MUM Mar-13 994.3 1002.2 993.1 997.9 KGS 256000Nickel Mini MUM Apr-13 997 1007.2 996.5 1002.3 KGS 12000Nickel Mini MUM May-13 1004.6 1009.9 1003 1006.4 KGS 2000Potato AGRA Mar-13 863 873.5 858.3 865 KGS 9870000

Page 262: MCX Commodity Analysis

Potato AGRA Apr-13 868.1 878.5 863 869.6 KGS 4170000Potato AGRA May-13 874.1 887 871.4 881.2 KGS 10620000Ref SOY Oil Feb-13 761.25 761.25 761.25 761.25 KGS 0Ref SOY Oil Mar-13 742.65 742.65 742.65 742.65 KGS 0Ref SOY Oil Apr-13 754.05 754.05 754.05 754.05 KGS 0Silver Mar-13 58195 58661 57910 58418 KGS 1554000Silver May-13 59733 60049 59285 59797 KGS 53000Silver Jul-13 61005 61350 60650 61273 KGS 1000Silver 1000 DEL Feb-13 57708 58000 57688 57858 KGS 0Silver 1000 DEL Mar-13 58820 58820 58820 58820 KGS 0Silver 1000 DEL Apr-13 58000 59254 58000 58598 KGS 0Silver M Feb-13 58358 58683 57920 58437 KGS 471000Silver M Apr-13 59777 60062 59330 59827 KGS 23000Silver M Jun-13 61100 61340 60680 61174 KGS 2000Silver Micro AHM Feb-13 58405 58671 57925 58440 KGS 127000Silver Micro AHM Apr-13 59750 60075 59351 59821 KGS 10000Silver Micro AHM Jun-13 61180 61340 60674 61069 KGS 1000Sugar M30 KOL Feb-13 3203 3203 3203 3203 KGS 0Sugar M30 KOL Mar-13 3274 3274 3274 3274 KGS 0Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0Sugar M30 KOL Jun-13 3274 3274 3274 3274 KGS 0Zinc Mini BHIW Feb-13 115.4 115.95 114.95 115.7 KGS 37196000Zinc Mini BHIW Mar-13 116.2 116.6 115.7 116.35 KGS 2984000Zinc Mini BHIW Apr-13 117.8 117.8 116.3 116.85 KGS 120000Zinc Mini BHIW May-13 117.25 117.55 116.9 117.45 KGS 35000Zinc Mum Feb-13 115.7 115.95 114.95 115.7 KGS 1.2E+08Zinc Mum Mar-13 115.6 116.65 115.55 116.4 KGS 5995000Zinc Mum Apr-13 116.95 117.2 116.35 117.05 KGS 230000Zinc Mum May-13 117 117.4 117 117.15 KGS 35000

Commodity Prices As On 14/02/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 482.75 482.75 482.75 482.75 KGS 0Almond DEL Feb-13 497.5 497.5 497.5 497.5 KGS 0Almond DEL Jun-13 492.25 492.25 492.25 492.25 KGS 0Aluminium Feb-13 113.85 114.85 113.85 114.65 KGS 80340000Aluminium Mar-13 115.1 115.9 114.95 115.85 KGS 8110000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 263: MCX Commodity Analysis

Aluminium Apr-13 115.8 116.65 115.75 116.35 KGS 275000Aluminium May-13 116.85 117.4 116.45 117.15 KGS 175000Aluminium Mini BHIW Feb-13 113.7 114.85 113.7 114.65 KGS 21772000Aluminium Mini BHIW Mar-13 115.1 115.9 114.95 115.8 KGS 1542000Aluminium Mini BHIW Apr-13 115.7 116.6 115.7 116.35 KGS 67000Aluminium Mini BHIW May-13 116.8 117.2 116.15 116.8 KGS 20000Brent Crude Mar-13 6396 6407 6340 6396 BBL 76000Brent Crude Apr-13 6371 6389 6357 6379 BBL 10000Brent Crude May-13 6352 6352 6352 6352 BBL 0Cardamom VAN Mar-13 1006.3 1022 1004.7 1018.4 KGS 443000Cardamom VAN Apr-13 1046.6 1057.1 1042 1053.7 KGS 29000Cardamom VAN May-13 1092.9 1098.1 1088 1096.3 KGS 7000Copper Feb-13 445.5 446.15 443.75 445.7 KGS 48555000Copper Apr-13 450.9 451.4 449.25 451.1 KGS 5289000Copper Jun-13 455.4 455.9 454 455.55 KGS 198000Copper Mini MUM Feb-13 445.1 446.15 443.8 445.7 KGS 7011000Copper Mini MUM Apr-13 450.65 451.3 449.15 451 KGS 779000Copper Mini MUM Jun-13 455 455.5 454 455.2 KGS 18000Cotton(29mm) RJKT Mar-13 17240 17440 17240 17400 BALES 31000Cotton(29mm) RJKT Feb-13 16960 17130 16960 17100 BALES 23000Cotton(29mm) RJKT Apr-13 17490 17730 17490 17700 BALES 12000Cotton(29mm) RJKT Jun-13 18160 18290 18160 18260 BALES 1000Cotton(29mm) RJKT May-13 17880 18000 17800 17990 BALES 1000Crude Oil Mar-13 5291 5318 5270 5306 BBL 2409000Crude Oil Apr-13 5336 5400 5285 5350 BBL 102000Crude Oil May-13 5374 5400 5355 5391 BBL 7000Crude Oil Jul-13 5431 5463 5418 5453 BBL 3000Crude Oil Jun-13 5406 5427 5390 5417 BBL 2000CrudePalmOil Mar-13 457.2 458.1 455.5 456.9 KGS 24620000CrudePalmOil Feb-13 447.4 448.7 446.5 447.6 KGS 16550000CrudePalmOil Apr-13 464.9 466.2 464 465.2 KGS 4940000CrudePalmOil May-13 472.7 473.5 471 472.6 KGS 1600000CrudePalmOil Jun-13 478.4 479 476 478.1 KGS 540000Gold Apr-13 30573 30610 30452 30463 GRMS 34764000Gold Jun-13 31040 31064 30918 30926 GRMS 1004000Gold Aug-13 31400 31459 31340 31373 GRMS 30000Gold Oct-13 31802 31830 31790 31805 GRMS 6000Gold Guinea Feb-13 24275 24290 24171 24181 GRMS 47000Gold Guinea Mar-13 24525 24541 24430 24441 GRMS 17000Gold Guinea Apr-13 24739 24750 24655 24672 GRMS 2000Gold M Mar-13 30265 30310 30155 30164 GRMS 3666000Gold M Apr-13 30602 30625 30468 30478 GRMS 2222000Gold M May-13 30846 30880 30735 30742 GRMS 47000Gold Petal DEL Apr-13 3120 3120 3120 3120 GRMS 0Gold Petal DEL Feb-13 3032 3062 3032 3046 GRMS 0

Page 264: MCX Commodity Analysis

Gold Petal DEL Mar-13 3065 3093 3065 3068 GRMS 0Gold Petal MUM Feb-13 3031 3036 3021 3023 GRMS 50000Gold Petal MUM Mar-13 3062 3066 3053 3054 GRMS 28000Gold Petal MUM Apr-13 3089 3092 3081 3082 GRMS 1000Kapas Apr-13 896.9 914 896.9 911.4 KGS 3196000Kapas Mar-13 852.2 869 850.3 865.7 KGS 1404000Kapas Khali Mar-13 1309.5 1331 1306 1330 KGS 9020000Kapas Khali Feb-13 1280 1303 1276 1300 KGS 4580000Kapas Khali Apr-13 1344 1364 1338 1361.5 KGS 3760000Kapas Khali May-13 1371 1389 1371 1387 KGS 530000Lead Mini MUM Feb-13 129.55 130.15 129.1 129.85 KGS 29908000Lead Mini MUM Mar-13 130.35 130.55 129.65 130.35 KGS 2673000Lead Mini MUM Apr-13 130.3 130.7 129.85 130.55 KGS 140000Lead Mini MUM May-13 130.3 130.7 130.15 130.35 KGS 26000Lead MUM Feb-13 129.85 130.05 129.1 129.85 KGS 1.05E+08Lead MUM Mar-13 130.3 130.55 129.7 130.4 KGS 11010000Lead MUM Apr-13 130.6 130.75 129.95 130.3 KGS 475000Lead MUM May-13 130.45 130.5 129.95 130.4 KGS 30000Mentha Oil Feb-13 1388.9 1401 1367.2 1372.8 KGS 2656000Mentha Oil Mar-13 1298.2 1300.3 1279.5 1286.6 KGS 424000Mentha Oil May-13 1147.5 1152.2 1142 1149.2 KGS 48000Mentha Oil Apr-13 1253 1258.5 1242.8 1246.9 KGS 22000Mild Steel I Mar-13 31450 31500 31300 31350 MT 2000Mild Steel I Apr-13 31930 32000 31810 31850 MT 1000Mild Steel I May-13 32570 32590 32250 32450 MT 0Natural Gas Feb-13 178.8 178.8 169.8 170.3 mmBtu 1.77E+08Natural Gas Mar-13 183.3 183.3 174.7 175 mmBtu 19991000Natural Gas Apr-13 187.5 187.5 179.6 180 mmBtu 2429000Nickel Feb-13 990.2 993 981.1 984.3 KGS 8728000Nickel Mar-13 995.6 997.3 986.4 989 KGS 648000Nickel Apr-13 999.2 1001.3 990.1 997.2 KGS 27000Nickel May-13 1003.6 1004.5 995.1 1000.1 KGS 8000Nickel Mini MUM Feb-13 989.7 993 981.5 984.3 KGS 2117000Nickel Mini MUM Mar-13 993.1 997 986.5 989.1 KGS 201000Nickel Mini MUM Apr-13 998 1001 991.5 992.8 KGS 7000Nickel Mini MUM May-13 1002.6 1002.9 988 999.3 KGS 3000Potato AGRA May-13 824.8 824.8 813 817 KGS 5640000Potato AGRA Mar-13 834.6 834.6 824.9 830.7 KGS 5280000Potato AGRA Apr-13 820.8 822.6 812.6 819.9 KGS 2130000Ref SOY Oil Apr-13 754.05 754.05 754.05 754.05 KGS 0Ref SOY Oil Mar-13 726.15 726.15 726.15 726.15 KGS 0Silver Mar-13 57469 57630 56550 56630 KGS 2018000Silver May-13 58807 58990 57900 57999 KGS 106000Silver Jul-13 60128 60301 59253 59353 KGS 3000Silver 1000 DEL Apr-13 58410 58410 58410 58410 KGS 0

Page 265: MCX Commodity Analysis

Silver 1000 DEL Feb-13 57699 57699 55301 56350 KGS 0Silver 1000 DEL Mar-13 57211 58799 57210 57555 KGS 0Silver M Feb-13 57410 57665 56578 56655 KGS 518000Silver M Apr-13 58926 59015 57966 58034 KGS 44000Silver M Jun-13 60228 60340 59300 59354 KGS 4000Silver Micro AHM Feb-13 57490 57650 56582 56659 KGS 144000Silver Micro AHM Apr-13 58803 59020 57969 58036 KGS 19000Silver Micro AHM Jun-13 60190 60330 59333 59387 KGS 2000Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0Sugar M30 KOL Jun-13 3176 3176 3176 3176 KGS 0Sugar M30 KOL Mar-13 3176 3176 3176 3176 KGS 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0Zinc Mini BHIW Feb-13 117.65 118.15 116.9 117.3 KGS 38240000Zinc Mini BHIW Mar-13 118.6 118.9 117.7 118.15 KGS 4311000Zinc Mini BHIW Apr-13 119.1 119.45 118.3 118.75 KGS 175000Zinc Mini BHIW May-13 119.55 120.45 118.75 119.55 KGS 35000Zinc Mum Feb-13 118 118.15 116.9 117.3 KGS 1.39E+08Zinc Mum Mar-13 118.85 118.95 117.75 118.15 KGS 9890000Zinc Mum Apr-13 119.3 119.4 118.3 118.5 KGS 355000Zinc Mum May-13 119.65 119.65 119.1 119.25 KGS 35000

Commodity Prices As On 22/02/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 468.25 468.25 468.25 468.25 KGS 0Almond DEL Feb-13 462.5 462.5 462.5 462.5 KGS 0Almond DEL Jun-13 463.25 463.25 463.25 463.25 KGS 0Aluminium Feb-13 111.55 112 109.1 109.2 KGS 1.01E+08Aluminium Mar-13 112.85 113.3 110.6 110.75 KGS 15480000Aluminium Apr-13 114 114 111.75 112 KGS 670000Aluminium May-13 114.95 115 113.2 113.55 KGS 115000Aluminium Mini BHIW Feb-13 111.5 112 109.1 109.2 KGS 25890000Aluminium Mini BHIW Mar-13 113.5 113.5 110.65 110.7 KGS 3964000Aluminium Mini BHIW Apr-13 114.45 114.45 111.6 111.95 KGS 188000Aluminium Mini BHIW May-13 114.4 114.4 113 113.15 KGS 43000Brent Crude Mar-13 6235 6253 6197 6226 BBL 62000Brent Crude Apr-13 6220 6220 6220 6220 BBL 3000Brent Crude May-13 6352 6352 6352 6352 BBL 0Cardamom VAN Mar-13 989 998.6 972.7 976.4 KGS 778000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 266: MCX Commodity Analysis

Cardamom VAN Apr-13 1015.6 1033 1009.3 1013.1 KGS 133000Cardamom VAN May-13 1052 1075 1050 1057.2 KGS 16000Cardamom VAN Jun-13 1083.5 1097.9 1080 1082.6 KGS 8000Copper Feb-13 430 431.6 423 423.55 KGS 1.02E+08Copper Apr-13 436.15 437.85 429.6 430 KGS 17931000Copper Jun-13 441.5 442.8 434.55 435.05 KGS 890000Copper Mini MUM Feb-13 429.9 431.6 423.1 423.55 KGS 10820000Copper Mini MUM Apr-13 436 437.9 429.65 430.1 KGS 2763000Copper Mini MUM Jun-13 441 442.8 434.8 435.2 KGS 173000Cotton(29mm) RJKT Mar-13 17900 18150 17820 18140 BALES 64000Cotton(29mm) RJKT Apr-13 18210 18480 18140 18460 BALES 41000Cotton(29mm) RJKT Feb-13 17650 17830 17500 17810 BALES 19000Cotton(29mm) RJKT May-13 18500 18770 18450 18750 BALES 2000Cotton(29mm) RJKT Jun-13 18750 19030 18710 19010 BALES 1000Crude Oil Mar-13 5097 5097 5041 5069 BBL 17266000Crude Oil Apr-13 5140 5150 5087 5113 BBL 1127000Crude Oil May-13 5179 5184 5129 5156 BBL 47000Crude Oil Jun-13 5218 5222 5176 5190 BBL 7000Crude Oil Jul-13 5250 5255 5210 5222 BBL 3000Crude Oil Aug-13 5297 5297 5252 5271 BBL 1000CrudePalmOil Mar-13 468.9 473 466.4 467.7 KGS 36090000CrudePalmOil Feb-13 458.5 460.9 456.8 458.4 KGS 17720000CrudePalmOil Apr-13 476 479.6 472.7 474 KGS 14090000CrudePalmOil May-13 482.5 486 479.9 480.6 KGS 2140000CrudePalmOil Jun-13 488 489.8 485 486.9 KGS 740000Gold Apr-13 29716 29800 29433 29487 GRMS 36655000Gold Jun-13 30238 30321 29961 30047 GRMS 1689000Gold Aug-13 30602 30700 30399 30462 GRMS 107000Gold Oct-13 31000 31100 30810 30900 GRMS 30000Gold Guinea Mar-13 23711 23795 23515 23548 GRMS 113000Gold Guinea Feb-13 23500 23530 23293 23322 GRMS 94000Gold Guinea Apr-13 24000 24025 23803 23836 GRMS 11000Gold M Mar-13 29379 29479 29100 29157 GRMS 3451000Gold M Apr-13 29704 29800 29445 29497 GRMS 3247000Gold M May-13 29994 30080 29732 29790 GRMS 228000Gold Petal DEL Apr-13 2990 3014 2960 2973 GRMS 0Gold Petal DEL Feb-13 2999 2999 2911 2924 GRMS 0Gold Petal DEL Mar-13 2970 2994 2955 2959 GRMS 0Gold Petal MUM Mar-13 2968 2974 2940 2943 GRMS 66000Gold Petal MUM Feb-13 2936 2941 2912 2914 GRMS 38000Gold Petal MUM Apr-13 2990 3003 2970 2974 GRMS 13000Kapas Apr-13 956 976 947 973.3 KGS 5652000Kapas Mar-13 908.1 931.5 908 929.3 KGS 2048000Kapas Khali Mar-13 1352 1369 1351 1367 KGS 5590000Kapas Khali Feb-13 1324 1339.5 1322 1338.5 KGS 2710000

Page 267: MCX Commodity Analysis

Kapas Khali Apr-13 1383.5 1398 1382 1396.5 KGS 1110000Kapas Khali May-13 1425 1425 1412.5 1421 KGS 90000Kapas Khali Jun-13 1452 1452 1452 1452 KGS 0Lead Mini MUM Feb-13 126.5 127.4 124.6 124.75 KGS 59044000Lead Mini MUM Mar-13 127.3 128 125.3 125.4 KGS 13753000Lead Mini MUM Apr-13 127.55 128.35 125.8 125.85 KGS 887000Lead Mini MUM May-13 127.85 128.4 126.05 126.25 KGS 69000Lead MUM Feb-13 126.35 127.4 124.6 124.75 KGS 2.52E+08Lead MUM Mar-13 127 128.05 125.3 125.4 KGS 34735000Lead MUM Apr-13 127.55 128.4 125.75 125.85 KGS 2540000Lead MUM May-13 128.2 128.5 126.4 126.7 KGS 135000Mentha Oil Feb-13 1438.8 1488.8 1427 1484.4 KGS 2492000Mentha Oil Mar-13 1286.2 1315 1286.2 1301.7 KGS 1012000Mentha Oil Apr-13 1241.2 1263 1240 1247.1 KGS 69000Mentha Oil May-13 1150.9 1175 1148.2 1167.3 KGS 69000Mild Steel I Mar-13 31020 31020 30730 30800 MT 1000Mild Steel I Apr-13 31280 31390 31140 31190 MT 0Mild Steel I May-13 31990 32000 31730 31840 MT 0Natural Gas Feb-13 178.4 178.4 175.8 177.7 mmBtu 86645000Natural Gas Mar-13 182 182.3 180 182 mmBtu 19364000Natural Gas Apr-13 185.4 186.4 184.3 186.1 mmBtu 1514000Nickel Feb-13 913.8 925.8 901.1 917.5 KGS 24031000Nickel Mar-13 920 932.2 908.7 923.8 KGS 4456000Nickel Apr-13 933.7 939 916.5 930.9 KGS 227000Nickel May-13 939.2 945 922.9 937 KGS 19000Nickel Mini MUM Feb-13 914 925.7 901.2 917.5 KGS 4289000Nickel Mini MUM Mar-13 923 932.4 909.2 923.9 KGS 1173000Nickel Mini MUM Apr-13 929 939.8 917 930.6 KGS 68000Nickel Mini MUM May-13 938.3 947.9 925 936.6 KGS 6000Potato AGRA Mar-13 841.5 845.1 831 836.4 KGS 5970000Potato AGRA May-13 820 820 815.1 817.7 KGS 3000000Potato AGRA Apr-13 821.7 821.7 816 817.3 KGS 2130000Ref SOY Oil Apr-13 731.45 731.45 731.45 731.45 KGS 0Ref SOY Oil Mar-13 726.15 726.15 726.15 726.15 KGS 0Ref SOY Oil May-13 735.2 735.2 735.2 735.2 KGS 0Silver Mar-13 54167 54219 53156 53304 KGS 1996000Silver May-13 55555 55621 54600 54722 KGS 190000Silver Jul-13 56700 56872 55964 56069 KGS 6000Silver 1000 DEL Apr-13 55001 55001 55001 55001 KGS 0Silver 1000 DEL Feb-13 53690 53799 52704 53283 KGS 0Silver 1000 DEL Mar-13 54600 54898 53702 54256 KGS 0Silver M Feb-13 54198 54260 53175 53322 KGS 492000Silver M Apr-13 55590 55655 54650 54773 KGS 83000Silver M Jun-13 56850 56920 55930 56047 KGS 5000Silver Micro AHM Feb-13 54200 54244 53178 53315 KGS 127000

Page 268: MCX Commodity Analysis

Silver Micro AHM Apr-13 55527 55677 54664 54784 KGS 36000Silver Micro AHM Jun-13 56800 56930 55926 56048 KGS 5000Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0Sugar M30 KOL Jul-13 3250 3250 3250 3250 KGS 0Sugar M30 KOL Jun-13 3176 3176 3176 3176 KGS 0Sugar M30 KOL Mar-13 3176 3176 3176 3176 KGS 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0Zinc Mini BHIW Feb-13 114.9 115.45 112.2 112.3 KGS 56574000Zinc Mini BHIW Mar-13 115.55 116.25 113.1 113.25 KGS 10480000Zinc Mini BHIW Apr-13 115.85 116.95 113.9 114 KGS 598000Zinc Mini BHIW May-13 116.85 117.35 114.55 114.85 KGS 100000Zinc Mum Feb-13 114.8 115.45 112.2 112.3 KGS 1.97E+08Zinc Mum Mar-13 115.6 116.25 113.15 113.25 KGS 23575000Zinc Mum Apr-13 116.2 116.95 113.9 114 KGS 1510000Zinc Mum May-13 116.6 117.6 114.45 114.85 KGS 225000

Page 269: MCX Commodity Analysis

Commodity Prices As On 02/02/2013 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Feb-13 518.5 518.5 518.5 518.50 Almond DEL Apr-13 513.25 513.25 513.25 513.250 Almond DEL Jun-13 523.25 523.25 523.25 523.25

65641.78 Aluminium Feb-13 112.35 112.5 112.2 112.253954.62 Aluminium Mar-13 113.3 113.35 113.2 113.25

239.23 Aluminium Apr-13 113.95 113.95 113.9 113.911.49 Aluminium May-13 114.3 114.7 114.3 114.5

21494.1 Aluminium Mini BHIW Feb-13 112.35 112.45 112.2 112.25759.28 Aluminium Mini BHIW Mar-13 113.35 113.4 113.15 113.25

21.69 Aluminium Mini BHIW Apr-13 113.85 113.95 113.75 113.856.89 Aluminium Mini BHIW May-13 114.35 114.6 114.35 114.55

4617.44 Brent Crude Feb-13 6196 6196 6196 6196462.33 Brent Crude Mar-13 6183 6183 6183 6183

0 Brent Crude Apr-13 6115 6115 6115 61156107.05 Cardamom VAN Feb-13 1024 1024 1016 1020.52082.58 Cardamom VAN Mar-13 1064.6 1064.6 1050 1060.6

120.48 Cardamom VAN Apr-13 1107.8 1109.5 1104.8 1107.291.63 Cardamom VAN May-13 1161.9 1161.9 1151 1155

324053.5 Copper Feb-13 444.05 444.15 443.6 443.726154.79 Copper Apr-13 448.8 448.8 448.2 448.35

1552.84 Copper Jun-13 452.7 453 452.6 452.9547691.86 Copper Mini MUM Feb-13 444 444.1 443.6 443.7

3922.99 Copper Mini MUM Apr-13 448.4 448.65 448.25 448.3574.77 Copper Mini MUM Jun-13 451.9 452.95 451.5 452.3

3638.86 Cotton(29mm) RJKT Feb-13 16710 16830 16700 167603700.67 Cotton(29mm) RJKT Mar-13 16990 17110 16990 17050

998.57 Cotton(29mm) RJKT Apr-13 17310 17390 17290 17310275.15 Cotton(29mm) RJKT May-13 17620 17630 17570 17590

888243.9 Crude Oil Feb-13 5185 5191 5185 518771668.89 Crude Oil Mar-13 5234 5236 5231 5233

3501.71 Crude Oil Apr-13 5278 5278 5274 5276248.33 Crude Oil May-13 5307 5313 5306 5309143.49 Crude Oil Jun-13 5343 5343 5343 5343181.35 Crude Oil Jul-13 5373 5373 5364 5369

10123.14 CrudePalmOil Feb-13 453.4 454.8 450.5 451.711746.28 CrudePalmOil Mar-13 462.8 464.6 459.9 461.1

3062.82 CrudePalmOil Apr-13 471.3 473.8 469.1 470.6354.03 CrudePalmOil May-13 477.5 480.9 477.1 478.2

67.83 CrudePalmOil Jun-13 483.6 486 483 484.5961548.6 Gold Apr-13 30589 30606 30510 3059824283.44 Gold Jun-13 31156 31157 31030 31063

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 270: MCX Commodity Analysis

913.09 Gold Aug-13 31481 31484 31466 314752241.41 Gold Guinea Feb-13 24308 24320 24263 24316

741.14 Gold Guinea Mar-13 24515 24585 24500 2455943.26 Gold Guinea Apr-13 24718 24795 24718 24754

136543.2 Gold M Mar-13 30320 30325 30252 3031959404.19 Gold M Apr-13 30641 30647 30569 30615

3.97 Gold Petal DEL Feb-13 3045 3045 3045 30451.79 Gold Petal DEL Mar-13 3090 3100 3090 30990.53 Gold Petal DEL Apr-13 3102 3102 3102 3102

1662.06 Gold Petal MUM Feb-13 3032 3038 3031 30371110.73 Gold Petal MUM Mar-13 3065 3068 3062 3066

46.92 Gold Petal MUM Apr-13 3083 3096 3083 30921306.05 Kapas Mar-13 885.6 887 877.5 880.22253.52 Kapas Apr-13 913 915 905.1 907.6

725.63 Kapas Khali Feb-13 1313.5 1315 1295 1302.5769.8 Kapas Khali Mar-13 1342 1342.5 1322 1330.5

136.66 Kapas Khali Apr-13 1371 1373.5 1355 1362.59.6 Kapas Khali May-13 1372 1410 1372 1402.5

58419.38 Lead Mini MUM Feb-13 130.75 131.2 130.75 130.95991.93 Lead Mini MUM Mar-13 131.3 131.6 131.25 131.35

286.36 Lead Mini MUM Apr-13 131.3 131.65 131.3 131.5510.51 Lead Mini MUM May-13 130.85 130.85 130.85 130.85

205353.6 Lead MUM Feb-13 130.7 131.7 130.65 130.9513545.32 Lead MUM Mar-13 131.05 131.7 131.05 131.45

493.05 Lead MUM Apr-13 131.5 132.5 131.5 131.739.49 Lead MUM May-13 131.85 131.85 131.85 131.85

34705.85 Mentha Oil Feb-13 1297.9 1302 1283 1290.87413.95 Mentha Oil Mar-13 1270.1 1275.9 1242.5 1248.3

960.09 Mentha Oil Apr-13 1255 1255 1210.6 1220.3668.65 Mentha Oil May-13 1205.2 1214.1 1178 1190.9

1212.23 Mild Steel I Feb-13 31410 31480 31210 312402130.11 Mild Steel I Mar-13 32080 32220 31900 31940

722.98 Mild Steel I Apr-13 32800 32800 32180 32440226128.3 Natural Gas Feb-13 176 176.5 175.7 176.319885.43 Natural Gas Mar-13 179.8 180.4 179.6 180.1

2012 Natural Gas Apr-13 184 184.5 183.9 184.4126428.9 Nickel Feb-13 988.1 992.4 988.1 990.9

8543.13 Nickel Mar-13 995 996.9 995 996300.85 Nickel Apr-13 999.4 1000.7 999.4 1000.3

27.73 Nickel May-13 1005.9 1005.9 1005.9 1005.930706.03 Nickel Mini MUM Feb-13 989.4 992.9 988.2 990.7

2551.63 Nickel Mini MUM Mar-13 994.9 996.7 994.3 995.7117.23 Nickel Mini MUM Apr-13 999 1001.6 998.1 999.2

17.1 Nickel Mini MUM May-13 1004 1004 1001 1003.3854.4 Potato AGRA Mar-13 859.8 869 849 862.9

Page 271: MCX Commodity Analysis

362.83 Potato AGRA Apr-13 855 870.8 850 865.8934.5 Potato AGRA May-13 855 876.9 851 873.9

0 Ref SOY Oil Feb-13 761.25 761.25 761.25 761.250 Ref SOY Oil Mar-13 742.65 742.65 742.65 742.650 Ref SOY Oil Apr-13 754.05 754.05 754.05 754.05

905368.6 Silver Mar-13 58408 58462 58384 5841831818.87 Silver May-13 59781 59848 59776 59808

841.48 Silver Jul-13 61100 61110 61100 6110510.41 Silver 1000 DEL Feb-13 58200 58200 58200 58200

0.59 Silver 1000 DEL Mar-13 58531 58531 58531 5853118.75 Silver 1000 DEL Apr-13 59670 59670 59670 59670

274630.6 Silver M Feb-13 58451 58491 58391 5843913942.6 Silver M Apr-13 59825 60193 59798 59826

944.64 Silver M Jun-13 61150 61170 61048 6108074198.16 Silver Micro AHM Feb-13 58530 58600 58386 58442

5891.84 Silver Micro AHM Apr-13 59846 59850 59775 59821596.55 Silver Micro AHM Jun-13 61139 61139 61068 61093

0 Sugar M30 KOL Feb-13 3203 3203 3203 32030 Sugar M30 KOL Mar-13 3274 3274 3274 32740 Sugar M30 KOL Apr-13 3214 3214 3214 32140 Sugar M30 KOL May-13 3227 3227 3227 32270 Sugar M30 KOL Jun-13 3274 3274 3274 3274

42940.35 Zinc Mini BHIW Feb-13 115.15 115.5 115.15 115.33467.06 Zinc Mini BHIW Mar-13 116 116.95 116 116.05

140.19 Zinc Mini BHIW Apr-13 116.75 118 116.3 116.6541.04 Zinc Mini BHIW May-13 117 117.25 117 117.05

138711 Zinc Mum Feb-13 115.15 115.55 115.15 115.36965.53 Zinc Mum Mar-13 116.05 116.25 116 116.05

268.67 Zinc Mum Apr-13 116.55 116.6 116.55 116.641 Zinc Mum May-13 116.95 117.15 116.95 117.05

Commodity Prices As On 15/02/2013 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 482.75 482.75 482.75 482.750 Almond DEL Feb-13 482.5 482.5 482.5 482.50 Almond DEL Jun-13 492.25 492.25 492.25 492.25

91887.4 Aluminium Feb-13 114.5 116.2 114.45 115.89370.49 Aluminium Mar-13 115.65 117.3 115.6 116.95

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 272: MCX Commodity Analysis

319.44 Aluminium May-13 117.55 118.65 117.5 118.55204.67 Aluminium Apr-13 116.5 118.3 116.5 117.8

24897.39 Aluminium Mini BHIW Feb-13 114.5 116.15 114.4 115.81780.64 Aluminium Mini BHIW Mar-13 115.6 117.3 115.6 116.9

77.88 Aluminium Mini BHIW May-13 116.9 118.8 116.9 118.323.38 Aluminium Mini BHIW Apr-13 116.35 117.95 116.35 117.55

4850.4 Brent Crude Mar-13 6399 6432 6347 6387624.89 Brent Crude Apr-13 6370 6372 6346 6370

0 Brent Crude May-13 6352 6352 6352 63524489.31 Cardamom VAN Mar-13 1018.7 1026.6 1005.2 1010.6

302 Cardamom VAN Apr-13 1050.1 1063.1 1041.5 1046.373.18 Cardamom VAN May-13 1092 1103.9 1075.2 1086.6

216148.5 Copper Feb-13 445.35 449.5 444.85 448.3523830.25 Copper Apr-13 450.9 454.6 450.25 453.7

901.29 Copper Jun-13 455.5 459 454.85 458.131210.78 Copper Mini MUM Feb-13 446 449.25 444.85 448.3

3510.65 Copper Mini MUM Apr-13 451 454.3 450.2 453.581.88 Copper Mini MUM Jun-13 455 458.5 454.3 457.95

5395.71 Cotton(29mm) RJKT Mar-13 17450 17510 17390 174503860.97 Cotton(29mm) RJKT Feb-13 17140 17210 17070 171502056.57 Cotton(29mm) RJKT Apr-13 17740 17780 17690 17740

91.12 Cotton(29mm) RJKT May-13 18040 18050 17980 18010170.29 Cotton(29mm) RJKT Jun-13 18320 18350 18240 18270

127472.6 Crude Oil Mar-13 5303 5317 5228 52505464.67 Crude Oil Apr-13 5345 5362 5276 5297

397.77 Crude Oil May-13 5380 5396 5322 5344141.44 Crude Oil Jul-13 5448 5459 5398 5403102.73 Crude Oil Jun-13 5408 5420 5358 5363

11248.3 CrudePalmOil Mar-13 458.4 460.6 456 458.37406.76 CrudePalmOil Feb-13 448.7 451.3 446.4 448.62297.54 CrudePalmOil Apr-13 466.2 468.8 464.2 466.5

756.1 CrudePalmOil May-13 473.8 475.6 471.8 473.7257.92 CrudePalmOil Jun-13 479.9 479.9 477 478.7

1061581 Gold Apr-13 30442 30442 30006 3016031120.81 Gold Jun-13 30859 30900 30504 30629

941.67 Gold Aug-13 31307 31316 30898 31051191.49 Gold Oct-13 31700 31715 31699 31705

1436.48 Gold Guinea Feb-13 24167 24167 23801 23885523.86 Gold Guinea Mar-13 24430 24430 24105 24181

47.71 Gold Guinea Apr-13 24654 24654 24345 24414110868.2 Gold M Mar-13 30151 30160 29747 2984167881.32 Gold M Apr-13 30465 30465 30040 30166

1441.96 Gold M May-13 30800 30800 30300 304160.03 Gold Petal DEL Apr-13 3095 3110 3081 30942.32 Gold Petal DEL Feb-13 3044 3044 3016 3025

Page 273: MCX Commodity Analysis

1.2 Gold Petal DEL Mar-13 3060 3074 3029 30471504.19 Gold Petal MUM Feb-13 3025 3025 2980 2988

857.37 Gold Petal MUM Mar-13 3054 3054 3011 302230.93 Gold Petal MUM Apr-13 3081 3083 3042 3048

1448.46 Kapas Apr-13 918 922 910 917.4604.5 Kapas Mar-13 869 872 864.2 870.6

1189.34 Kapas Khali Mar-13 1332 1346.5 1331.5 1345590.26 Kapas Khali Feb-13 1305 1316 1303.5 1315509.01 Kapas Khali Apr-13 1368 1378 1364 1376.5

73.39 Kapas Khali May-13 1390 1404 1390 1402.538757.09 Lead Mini MUM Feb-13 129.75 132.55 129.4 132.3

3476.86 Lead Mini MUM Mar-13 130.25 132.95 129.9 132.7182.38 Lead Mini MUM Apr-13 130.2 133.05 130.15 132.85

33.9 Lead Mini MUM May-13 130.2 133 130.2 132.9136567 Lead MUM Feb-13 129.9 132.6 129.4 132.35

14327.02 Lead MUM Mar-13 130.2 133.05 129.95 132.8619.31 Lead MUM Apr-13 130.2 133.25 130.2 133

39.12 Lead MUM May-13 130.25 132.95 130.25 132.4536820.52 Mentha Oil Feb-13 1374.9 1411.5 1370.1 1408.6

5476.68 Mentha Oil Mar-13 1288 1317 1287.4 1313.4549.23 Mentha Oil Apr-13 1254.9 1275 1250 1271.4

274.5 Mentha Oil May-13 1153 1167.9 1153 1165.4605.88 Mild Steel I Mar-13 31410 31440 30550 30720213.72 Mild Steel I Apr-13 31900 31920 31000 31140

19.47 Mild Steel I May-13 32490 32490 31620 31830308453.1 Natural Gas Feb-13 170.8 173.8 169.3 17235727.73 Natural Gas Mar-13 175.3 178.4 173.9 176.7

4434.83 Natural Gas Apr-13 180.6 182.8 178.7 181.286249.07 Nickel Feb-13 985.3 996.4 982.1 994.8

6432.71 Nickel Mar-13 988.7 1000 987 999.2264.03 Nickel Apr-13 993.5 1003.8 991.6 1002.2

82.57 Nickel May-13 996.6 1003.8 996.6 100120917.45 Nickel Mini MUM Feb-13 984.5 995.6 982.2 994.7

1995.01 Nickel Mini MUM Mar-13 989.2 999.5 987 998.768.71 Nickel Mini MUM Apr-13 994 1003 991.2 100232.95 Nickel Mini MUM May-13 996 1005.9 995.7 1003.9

461.41 Potato AGRA May-13 820 823.8 805 809.2438.16 Potato AGRA Mar-13 834 835 821 827.7174.52 Potato AGRA Apr-13 823.9 824.7 805.2 810.6

0 Ref SOY Oil Apr-13 754.05 754.05 754.05 754.050 Ref SOY Oil Mar-13 726.15 726.15 726.15 726.15

1153659 Silver Mar-13 56689 56743 55947 5608662005.54 Silver May-13 57969 58111 57320 57470

1667.28 Silver Jul-13 59247 59400 58703 587670.58 Silver 1000 DEL Apr-13 57900 57900 57500 57633

Page 274: MCX Commodity Analysis

33.55 Silver 1000 DEL Feb-13 56201 56999 55800 561365.76 Silver 1000 DEL Mar-13 57002 57998 56526 57059

296241 Silver M Feb-13 56610 56799 55962 5611125579.41 Silver M Apr-13 58149 58175 57351 57500

2314.85 Silver M Jun-13 59320 59581 58700 5880482201.71 Silver Micro AHM Feb-13 56700 56775 55950 5611011158.54 Silver Micro AHM Apr-13 58026 58168 57365 57502

1146.51 Silver Micro AHM Jun-13 59460 59460 58646 588120 Sugar M30 KOL Apr-13 3214 3214 3214 32140 Sugar M30 KOL Jun-13 3176 3176 3176 31760 Sugar M30 KOL Mar-13 3176 3176 3176 31760 Sugar M30 KOL May-13 3227 3227 3227 3227

44942.14 Zinc Mini BHIW Feb-13 117.25 118.2 116.65 117.45100.04 Zinc Mini BHIW Mar-13 118 118.95 117.6 118.35

207.89 Zinc Mini BHIW Apr-13 118.4 119.5 118.3 118.8541.76 Zinc Mini BHIW May-13 119 120 118.8 119.2

163472.4 Zinc Mum Feb-13 117.35 118.2 116.65 117.411696.82 Zinc Mum Mar-13 118.15 119 117.6 118.35

421.76 Zinc Mum Apr-13 118.3 119.55 118.3 118.8541.73 Zinc Mum May-13 119.15 120 119.1 119.25

Commodity Prices As On 23/02/2013 (Exchange=MCX)

Commodity0 Almond DEL Apr-13 468.25 468.25 468.25 468.250 Almond DEL Jun-13 463.25 463.25 463.25 463.250 Aluminium Mar-13 110.8 110.9 110.75 110.85

111482.8 Aluminium May-13 112.95 113.1 112.95 11317286.92 Aluminium Apr-13 112.05 112.05 111.95 112

753.75 Aluminium Mini BHIW Mar-13 110.7 110.95 110.7 110.9130.89 Aluminium Mini BHIW Apr-13 112 112 111.75 111.9

28602.22 Aluminium Mini BHIW May-13 113.15 113.15 113.15 113.154431 Brent Crude Mar-13 6248 6248 6221 6227

211.55 Brent Crude May-13 6352 6352 6352 635248.83 Brent Crude Apr-13 5987 5987 5987 5987

3851.99 Cardamom VAN Mar-13 977.9 980.3 963.6 971.1199.04 Cardamom VAN Apr-13 1015.8 1017.4 1003.5 1010.4

0 Cardamom VAN May-13 1054 1060 1044 1051.17678.09 Cardamom VAN Jun-13 1080 1085 1065.2 1070.9

Traded Value Exp

Date Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 275: MCX Commodity Analysis

1355.91 Copper Apr-13 430.05 430.6 429.95 430.4173.39 Copper Jun-13 435.2 435.5 434.95 435.35

84.78 Copper Mini MUM Apr-13 430.45 430.6 429.85 430.4437146.4 Copper Mini MUM Jun-13 434.55 435.6 434.5 435.377682.16 Cotton(29mm) RJKT Mar-13 18140 18430 18080 18310

3899.21 Cotton(29mm) RJKT Apr-13 18400 18760 18390 1862046213.23 Cotton(29mm) RJKT May-13 18700 19070 18700 18910

11976.5 Cotton(29mm) RJKT Jun-13 18810 19320 18810 19150755.29 Crude Oil Mar-13 5072 5078 5070 5074

11440.86 Crude Oil Apr-13 5120 5122 5114 51187563.92 Crude Oil Jul-13 5235 5249 5220 52233384.81 Crude Oil May-13 5160 5164 5159 5161

406.03 Crude Oil Jun-13 5202 5202 5196 5200198.83 Crude Oil Aug-13 5275 5275 5275 5275

875139.4 CrudePalmOil Mar-13 465.6 466 463.6 465.457625.94 CrudePalmOil Apr-13 472.2 472.3 469.5 471.9

2398.98 CrudePalmOil May-13 477 478.5 476.1 478.1363.65 CrudePalmOil Jun-13 481.5 484.1 480.5 483.2177.87 Gold Apr-13 29529 29624 29529 29605

36.89 Gold Jun-13 30102 30164 30102 3014016952.89 Gold Aug-13 30559 30575 30540 30556

8135.98 Gold Oct-13 30989 30989 30989 309896713.5 Gold Guinea Mar-13 23597 23641 23585 23624

1033.73 Gold Guinea Apr-13 23851 23927 23600 23902361.43 Gold M Apr-13 29548 29627 29548 29610

1084609 Gold M Mar-13 29198 29287 29198 2927250889.17 Gold M May-13 29810 29915 29810 29901

3268.24 Gold Petal DEL Apr-13 2998 2998 2998 2998929.82 Gold Petal DEL Mar-13 2970 2970 2960 2967

3349.65 Gold Petal MUM Mar-13 2950 2956 2948 29532758.26 Gold Petal MUM Apr-13 2983 2987 2978 2984

322.24 Kapas Apr-13 972 1006.9 965 1001.4100949.5 Kapas Mar-13 929 962.3 926.5 956.796101.98 Kapas Khali Mar-13 1365 1388 1365 1378.5

6809.79 Kapas Khali Apr-13 1395.5 1418 1395.5 1410.53.82 Kapas Khali May-13 1422 1443 1422 14376.39 Kapas Khali Jun-13 1465 1475 1465 1473.55.16 Lead Mini MUM Mar-13 125.35 125.7 125.35 125.6

1940.33 Lead Mini MUM Apr-13 126.15 126.2 125.8 126.11112.47 Lead Mini MUM May-13 126.2 126.45 126.1 126.2

382.15 Lead MUM Mar-13 125.4 125.75 125.4 125.652720.6 Lead MUM Apr-13 126.15 126.2 126 126.15942.08 Lead MUM May-13 126.4 126.4 126.3 126.35759.33 Mentha Oil Mar-13 1291.1 1309.4 1289.8 1302.1360.62 Mentha Oil Apr-13 1245 1253.8 1239.4 1245.3

Page 276: MCX Commodity Analysis

154.29 Mentha Oil May-13 1170 1175 1163 1168.712.79 Mild Steel I Apr-13 31190 31190 30950 31120

0 Mild Steel I Mar-13 30780 30780 30530 3067074402.68 Mild Steel I May-13 31800 31800 31500 3161017416.69 Natural Gas Mar-13 182.1 182.3 181.5 181.9

1126.75 Natural Gas Apr-13 186.1 186.1 185.6 185.887.72 Nickel Mar-13 922.1 925.9 922.1 924.4

317052.2 Nickel Apr-13 932.9 932.9 930.4 931.643965.65 Nickel May-13 937.3 938.2 937.3 937.6

3223.86 Nickel Mini MUM Mar-13 922.5 925.5 922.5 924.5171.73 Nickel Mini MUM Apr-13 929.5 932.3 929.5 931.1

36363.59 Nickel Mini MUM May-13 937.6 939.4 937.5 938.113160.38 Potato AGRA May-13 824 826.5 820 823.1

862.66 Potato AGRA Apr-13 821.3 829.9 821 825805.08 Potato AGRA Mar-13 836.4 844.9 836.4 841.9326.82 Ref SOY Oil Apr-13 731.45 731.45 731.45 731.45131.22 Ref SOY Oil Mar-13 726.15 726.15 726.15 726.15

25.47 Ref SOY Oil May-13 735.2 735.2 735.2 735.2153198.2 Silver Mar-13 53428 54100 53428 5370235041.22 Silver May-13 55003 55360 55003 55123

2804.02 Silver Jul-13 57262 57262 56356 56407219532.1 Silver 1000 DEL Apr-13 55001 55001 55001 5500141004.95 Silver 1000 DEL Mar-13 54150 54150 54150 54150

2099.8 Silver M Apr-13 54863 55190 54863 55155179.59 Silver M Jun-13 56398 56500 56363 56460

39171.64 Silver Micro AHM Apr-13 54895 55199 54895 5516610803.65 Silver Micro AHM Jun-13 56215 56549 55900 56462

628.96 Sugar M30 KOL Apr-13 3214 3214 3214 321457.9 Sugar M30 KOL Jul-13 3250 3250 3250 3250

500.43 Sugar M30 KOL Jun-13 3176 3176 3176 3176245.35 Sugar M30 KOL Mar-13 3176 3176 3176 3176174.18 Sugar M30 KOL May-13 3227 3227 3227 3227

0 Zinc Mini BHIW Mar-13 113.2 113.5 113.2 113.450 Zinc Mini BHIW Apr-13 114.05 114.3 114 114.250 Zinc Mini BHIW May-13 114.6 114.95 114.6 114.85

1070594 Zinc Mum Mar-13 113.15 113.5 113.15 113.45104639.2 Zinc Mum Apr-13 114.1 114.25 114.1 114.2

3361.23 Zinc Mum May-13 114.65 114.85 114.65 114.80.55

22.457.59

264077.145849.56

2947.2567934.88

Page 277: MCX Commodity Analysis

19654.472873.43

00000

64409.4212012.65

688.88115.77

224111.927008.03

1740.1261.98

Page 278: MCX Commodity Analysis

Commodity Prices As On 01/02/2013 (Exchange=MCX)

UOM Commodity Exp DateKGS 0 0 Almond DEL Feb-13 518.5 518.5KGS 0 0 Almond DEL Apr-13 513.25 513.25KGS 0 0 Almond DEL Jun-13 523.25 523.25KGS 1480000 1662.49 Aluminium Feb-13 110.8 112.55KGS 105000 118.92 Aluminium Mar-13 111.75 113.45KGS 45000 51.26 Aluminium Apr-13 112.15 114KGS 10000 11.45 Aluminium May-13 113.15 114.6KGS 541000 607.82 Aluminium Mini BHIW Feb-13 111 112.6KGS 62000 70.23 Aluminium Mini BHIW Mar-13 111.65 113.35KGS 5000 5.69 Aluminium Mini BHIW Apr-13 112.8 114KGS 4000 4.58 Aluminium Mini BHIW May-13 113.9 114.6BBL 0 0 Brent Crude Feb-13 6162 6214BBL 0 0 Brent Crude Mar-13 6027 6192BBL 0 0 Brent Crude Apr-13 6040 6190KGS 173000 1767.57 Cardamom VAN Feb-13 1035 1038.4KGS 54000 568.93 Cardamom VAN Mar-13 1076.5 1076.5KGS 3000 37.65 Cardamom VAN Apr-13 1124 1124KGS 6000 65.77 Cardamom VAN May-13 1161.1 1174.4KGS 2141000 9501.3 Copper Feb-13 439.6 444.4KGS 344000 1542.49 Copper Apr-13 444.1 449KGS 60000 271.71 Copper Jun-13 448.9 453.4KGS 484000 2147.93 Copper Mini MUM Feb-13 439.7 444.35KGS 79000 355.34 Copper Mini MUM Apr-13 444.1 448.95KGS 2000 10.18 Copper Mini MUM Jun-13 449.5 453.2BALES 13000 2218.42 Cotton(29mm) RJKT Feb-13 16800 16850BALES 14000 2428.03 Cotton(29mm) RJKT Mar-13 17110 17150BALES 5000 827.39 Cotton(29mm) RJKT Apr-13 17390 17420BALES 0 74.81 Cotton(29mm) RJKT May-13 17630 17690BBL 253000 13136.1 Crude Oil Feb-13 5200 5215BBL 31000 1627.52 Crude Oil Mar-13 5251 5260BBL 2000 79.14 Crude Oil Apr-13 5291 5301BBL 1000 31.86 Crude Oil May-13 5328 5334BBL 0 5.34 Crude Oil Jun-13 5340 5359BBL 0 21.48 Crude Oil Jul-13 5387 5387KGS 10710000 4850.67 CrudePalmOil Feb-13 451 454.5KGS 12240000 5661.05 CrudePalmOil Mar-13 458.2 464.3KGS 4940000 2330.52 CrudePalmOil Apr-13 465.5 472.2KGS 1700000 814.58 CrudePalmOil May-13 472 478.9KGS 220000 106.61 CrudePalmOil Jun-13 474.5 483GRMS 1998000 61114.56 Gold Apr-13 30618 30810GRMS 106000 3293.41 Gold Jun-13 31065 31270

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 279: MCX Commodity Analysis

GRMS 4000 125.9 Gold Aug-13 31551 31648GRMS 7000 222.58 Gold Guinea Feb-13 24305 24422GRMS 4000 112.45 Gold Guinea Mar-13 24525 24680GRMS 0 3.47 Gold Guinea Apr-13 24539 24895GRMS 565000 17112.71 Gold M Mar-13 30335 30488GRMS 178000 5448 Gold M Apr-13 30635 30818GRMS 0 0.24 Gold Petal DEL Feb-13 3029 3057GRMS 0 0.25 Gold Petal DEL Mar-13 3089 3120GRMS 0 0.06 Gold Petal DEL Apr-13 3100 3110GRMS 4000 114.07 Gold Petal MUM Feb-13 3038 3050GRMS 1000 29.61 Gold Petal MUM Mar-13 3065 3082GRMS 0 8.38 Gold Petal MUM Apr-13 3090 3100KGS 676000 298.58 Kapas Mar-13 891 896KGS 2020000 919.96 Kapas Apr-13 916.1 922KGS 2980000 390.12 Kapas Khali Feb-13 1315 1319KGS 3640000 486.92 Kapas Khali Mar-13 1344.5 1348.5KGS 770000 105.47 Kapas Khali Apr-13 1377.5 1378.5KGS 50000 7.01 Kapas Khali May-13 1410 1410KGS 3493000 4574.14 Lead Mini MUM Feb-13 129.35 130.75KGS 576000 756.59 Lead Mini MUM Mar-13 129.4 131.15KGS 44000 57.87 Lead Mini MUM Apr-13 129.3 131.25KGS 0 0 Lead Mini MUM May-13 129 131.2KGS 8180000 10714.04 Lead MUM Feb-13 129.1 130.75KGS 1290000 1695.44 Lead MUM Mar-13 129.35 131.2KGS 85000 112.01 Lead MUM Apr-13 129.6 131.4KGS 5000 6.59 Lead MUM May-13 129.85 131.5KGS 1066000 13772.4 Mentha Oil Feb-13 1311.9 1317.9KGS 340000 4266.86 Mentha Oil Mar-13 1299.3 1300.9KGS 99000 1214.58 Mentha Oil Apr-13 1285 1285KGS 58000 688.44 Mentha Oil May-13 1266.9 1266.9MT 1000 375.49 Mild Steel I Feb-13 31580 31580MT 2000 486.59 Mild Steel I Mar-13 32330 32480MT 0 65.16 Mild Steel I Apr-13 33740 33850mmBtu 5664000 9976.84 Natural Gas Feb-13 178.5 180.8mmBtu 746000 1343.63 Natural Gas Mar-13 181.7 184.5mmBtu 49000 89.83 Natural Gas Apr-13 185.8 188.6KGS 387000 3832.89 Nickel Feb-13 979 990.3KGS 54000 537.91 Nickel Mar-13 990 995.4KGS 3000 30.01 Nickel Apr-13 991 999.4KGS 1000 5.03 Nickel May-13 998.8 1001.5KGS 196000 1938.19 Nickel Mini MUM Feb-13 979.1 990KGS 23000 230.02 Nickel Mini MUM Mar-13 987.6 994.8KGS 2000 21.99 Nickel Mini MUM Apr-13 983.4 998KGS 0 4.01 Nickel Mini MUM May-13 993.5 1001.7KGS 9570000 823.61 Potato AGRA Mar-13 843.9 865.9

Page 280: MCX Commodity Analysis

KGS 4380000 377.32 Potato AGRA Apr-13 838 862.8KGS 6240000 540.18 Potato AGRA May-13 835 865.5KGS 0 0 Ref SOY Oil Feb-13 761.25 761.25KGS 0 0 Ref SOY Oil Mar-13 742.65 742.65KGS 0 0 Ref SOY Oil Apr-13 754.05 754.05KGS 33000 19541.79 Silver Mar-13 57930 58945KGS 2000 1345.7 Silver May-13 59330 60319KGS 0 36.66 Silver Jul-13 60670 61622KGS 0 0.58 Silver 1000 DEL Feb-13 57770 58303KGS 0 0 Silver 1000 DEL Mar-13 58300 58901KGS 0 0 Silver 1000 DEL Apr-13 57800 61299KGS 13000 7588.59 Silver M Feb-13 57936 58950KGS 1000 762.94 Silver M Apr-13 59200 60347KGS 0 85.52 Silver M Jun-13 60700 61550KGS 5000 2741.5 Silver Micro AHM Feb-13 57909 58942KGS 1000 327.24 Silver Micro AHM Apr-13 59325 60310KGS 0 59.25 Silver Micro AHM Jun-13 60750 61531KGS 0 0 Sugar M30 KOL Feb-13 3203 3203KGS 0 0 Sugar M30 KOL Mar-13 3274 3274KGS 0 0 Sugar M30 KOL Apr-13 3214 3214KGS 0 0 Sugar M30 KOL May-13 3227 3227KGS 0 0 Sugar M30 KOL Jun-13 3274 3274KGS 1974000 2276.46 Zinc Mini BHIW Feb-13 113.75 115.2KGS 303000 351.8 Zinc Mini BHIW Mar-13 114.05 116KGS 29000 33.86 Zinc Mini BHIW Apr-13 114.55 116.55KGS 9000 10.53 Zinc Mini BHIW May-13 115.6 116.6KGS 4570000 5270.87 Zinc Mum Feb-13 113.95 115.2KGS 420000 487.61 Zinc Mum Mar-13 114.05 115.95KGS 10000 11.66 Zinc Mum Apr-13 114.75 116.45KGS 15000 17.56 Zinc Mum May-13 116.65 116.8

Commodity Prices As On 16/02/2013 (Exchange=MCX)

UOM Commodity Exp DateKGS 0 0 Almond DEL Feb-13 475 484KGS 0 0 Almond DEL Jun-13 492.25 492.25KGS 0 0 Almond DEL Apr-13 482.75 482.75KGS 87160000 100583.9 Aluminium Feb-13 115.9 115.9KGS 10320000 12034 Aluminium Mar-13 116.9 117.1

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 281: MCX Commodity Analysis

KGS 460000 544.21 Aluminium Apr-13 117.7 117.8KGS 450000 528.71 Aluminium May-13 118.6 118.6KGS 23534000 27148.4 Aluminium Mini BHIW Feb-13 115.75 115.9KGS 2182000 2542.91 Aluminium Mini BHIW Mar-13 116.95 117KGS 75000 88.43 Aluminium Mini BHIW Apr-13 117.5 117.8KGS 64000 75.07 Aluminium Mini BHIW May-13 118.55 118.55BBL 85000 5449.05 Brent Crude Mar-13 6424 6425BBL 6000 363.08 Brent Crude May-13 6352 6352BBL 0 0 Brent Crude Apr-13 6370 6370KGS 628000 6367.6 Cardamom VAN Mar-13 1011.9 1017KGS 52000 547.54 Cardamom VAN Apr-13 1045 1051.9KGS 14000 154.07 Cardamom VAN Jun-13 1130 1130KGS 69663000 311567 Cardamom VAN May-13 1090.8 1090.8KGS 8746000 39590.17 Copper Feb-13 448.2 448.6KGS 373000 1705.82 Copper Apr-13 453.55 453.75KGS 9829000 43951.07 Copper Jun-13 457.95 458.25KGS 1310000 5925.62 Copper Mini MUM Feb-13 448.45 448.55KGS 42000 193.05 Copper Mini MUM Apr-13 453.9 453.9BALES 30000 5269.68 Copper Mini MUM Jun-13 457.7 458.3BALES 17000 2911.37 Cotton(29mm) RJKT Mar-13 17490 17580BALES 9000 1667.08 Cotton(29mm) RJKT Apr-13 17740 17890BALES 2000 283.62 Cotton(29mm) RJKT Feb-13 17180 17280BALES 1000 232.93 Cotton(29mm) RJKT May-13 17980 18140BBL 3957000 208488.5 Cotton(29mm) RJKT Jun-13 18280 18390BBL 240000 12728.64 Crude Oil Mar-13 5258 5265BBL 20000 1091.46 Crude Oil Apr-13 5310 5310BBL 6000 330.28 Crude Oil May-13 5351 5352BBL 5000 279.38 Crude Oil Jun-13 5381 5387KGS 23810000 10909.63 Crude Oil Jul-13 5426 5426KGS 19540000 8769.07 CrudePalmOil Feb-13 450.2 450.2KGS 5600000 2612.52 CrudePalmOil Mar-13 460 460.5KGS 1280000 606.36 CrudePalmOil Apr-13 467.6 468KGS 190000 90.95 CrudePalmOil May-13 475 475GRMS 48670000 1473651 CrudePalmOil Jun-13 480 480GRMS 2223000 68361.59 Gold Apr-13 30180 30199GRMS 120000 3741.04 Gold Jun-13 30660 30671GRMS 3000 95.11 Gold Aug-13 31060 31074GRMS 85000 2550.44 Gold Oct-13 31480 31482GRMS 43000 1310.8 Gold Guinea Feb-13 23900 23919GRMS 8000 237.09 Gold Guinea Mar-13 24175 24215GRMS 5282000 158336 Gold Guinea Apr-13 24490 24490GRMS 3116000 94401.26 Gold M Mar-13 29845 29880GRMS 226000 6915.28 Gold M Apr-13 30195 30207GRMS 0 0.71 Gold M May-13 30390 30486GRMS 0 5.12 Gold Petal DEL Apr-13 3085 3104

Page 282: MCX Commodity Analysis

GRMS 0 1.1 Gold Petal DEL Feb-13 3015 3016GRMS 72000 2156.52 Gold Petal DEL Mar-13 3041 3060GRMS 46000 1394.05 Gold Petal MUM Feb-13 2992 2993GRMS 5000 147.78 Gold Petal MUM Mar-13 3024 3026KGS 3652000 1673.71 Gold Petal MUM Apr-13 3049 3053KGS 1228000 533.49 Kapas Apr-13 922 927KGS 6430000 861.21 Kapas Mar-13 873 878.4KGS 3720000 487.38 Kapas Khali Mar-13 1349.5 1350KGS 2000000 274.02 Kapas Khali Feb-13 1317.5 1320KGS 800000 111.79 Kapas Khali Apr-13 1380 1382KGS 42591000 55651.36 Kapas Khali May-13 1408 1408KGS 6351000 8335.15 Lead Mini MUM Feb-13 132.35 132.65KGS 436000 574.73 Lead Mini MUM Mar-13 132.7 132.95KGS 63000 83.01 Lead Mini MUM Apr-13 132.65 133KGS 1.87E+08 244286.7 Lead Mini MUM May-13 132.6 133.15KGS 21965000 28840.9 Lead MUM Feb-13 132.4 132.65KGS 2245000 2951.75 Lead MUM Mar-13 132.85 133KGS 325000 425.34 Lead MUM Apr-13 133.15 133.2KGS 2677000 37312.89 Lead MUM May-13 133 133.05KGS 516000 6734.57 Mentha Oil Feb-13 1398 1408.7KGS 54000 683.92 Mentha Oil Mar-13 1304.9 1310.9KGS 47000 543.17 Mentha Oil Apr-13 1264.7 1269.6MT 5000 1463.98 Mentha Oil May-13 1169 1169MT 2000 593.89 Mild Steel I Mar-13 30760 30780MT 0 57.57 Mild Steel I Apr-13 31190 31290mmBtu 1.37E+08 236203.5 Mild Steel I May-13 31950 31950mmBtu 13215000 23318.29 Natural Gas Feb-13 172.4 172.4mmBtu 1425000 2580.13 Natural Gas Mar-13 177 177KGS 10537000 104309.4 Natural Gas Apr-13 181.1 181.3KGS 864000 8594.64 Nickel Feb-13 994.5 995KGS 37000 367.08 Nickel Mar-13 998.4 999KGS 3000 32.5 Nickel Apr-13 1001.5 1002.7KGS 2379000 23541.9 Nickel May-13 1001 1001KGS 273000 2713 Nickel Mini MUM Feb-13 994.1 995.2KGS 11000 108.87 Nickel Mini MUM Mar-13 998.7 998.7KGS 2000 18.01 Nickel Mini MUM Apr-13 1000.9 1001.5KGS 6450000 525.85 Nickel Mini MUM May-13 998.9 1002.1KGS 5100000 423.3 Potato AGRA May-13 812 825KGS 2490000 203.13 Potato AGRA Mar-13 836 843KGS 0 0 Potato AGRA Apr-13 825 828.8KGS 0 0 Ref SOY Oil Apr-13 754.05 754.05KGS 2105000 1186512 Ref SOY Oil Mar-13 726.15 726.15KGS 122000 70454.6 Ref SOY Oil May-13 693 693KGS 3000 1879.7 Silver Mar-13 56050 56093KGS 0 1.73 Silver May-13 57444 57474

Page 283: MCX Commodity Analysis

KGS 0 33.23 Silver Jul-13 58795 58801KGS 0 5.14 Silver 1000 DEL Apr-13 58200 58200KGS 575000 324583.8 Silver 1000 DEL Feb-13 55995 55995KGS 53000 30807.16 Silver 1000 DEL Mar-13 56300 56500KGS 8000 4434.98 Silver M Feb-13 56130 56130KGS 159000 89775.38 Silver M Apr-13 57501 57560KGS 25000 14189.71 Silver M Jun-13 58800 58837KGS 3000 1984.63 Silver Micro AHM Feb-13 56128 56128KGS 0 0 Silver Micro AHM Apr-13 57451 57690KGS 0 0 Silver Micro AHM Jun-13 58875 58875KGS 0 0 Sugar M30 KOL Apr-13 3214 3214KGS 0 0 Sugar M30 KOL Jun-13 3176 3176KGS 44544000 52322.49 Sugar M30 KOL Mar-13 3176 3176KGS 6356000 7517.53 Sugar M30 KOL May-13 3227 3227KGS 227000 269.96 Zinc Mini BHIW Feb-13 117.35 117.85KGS 47000 56.08 Zinc Mini BHIW Mar-13 118.25 118.75KGS 1.57E+08 184735.9 Zinc Mini BHIW Apr-13 119.1 119.1KGS 15730000 18610.95 Zinc Mini BHIW May-13 119.1 119.9KGS 1090000 1299.38 Zinc Mum Feb-13 117.2 117.9KGS 260000 310.15 Zinc Mum Mar-13 118.3 118.75

Zinc Mum Apr-13 119 119.1Zinc Mum May-13 119.25 119.25

UOMKGS 0 0KGS 0 0KGS 430000 476.56KGS 30000 33.9KGS 10000 11.2KGS 379000 420.06KGS 14000 15.67KGS 0 0BBL 1000 31.13BBL 0 0BBL 0 5.99KGS 468000 4542.93KGS 60000 610.09KGS 9000 92.46KGS 6000 63.48

Traded Quantity

Traded Value(` Lacs)

Page 284: MCX Commodity Analysis

KGS 1059000 4555.36KGS 67000 291.58KGS 312000 1343.29KGS 82000 354.53BALES 69000 12621.89BALES 36000 6643.88BALES 4000 814.22BALES 2000 387.86BBL 365000 18518.88BBL 43000 2190.42BBL 7000 355.94BBL 2000 82.57BBL 0 20.8BBL 0 5.28KGS 1.7E+07 8056.68KGS 8180000 3851.96KGS 1180000 562.79KGS 220000 106.16GRMS 2141000 63347.46GRMS 230000 6932.03GRMS 11000 336.12GRMS 1000 30.99GRMS 30000 883.24GRMS 8000 233.81GRMS 384000 11369.7GRMS 378000 11053.89GRMS 30000 893.55GRMS 0 0.03GRMS 0 0.21GRMS 22000 658.15GRMS 1000 26.89KGS 6576000 3257.73KGS 2308000 1091.15KGS 4260000 586.28KGS 1800000 253.54KGS 1150000 164.41KGS 60000 8.84KGS 663000 832.67KGS 113000 142.42KGS 24000 30.3KGS 2865000 3598.83KGS 495000 624.1KGS 15000 18.96KGS 766000 9987.28KGS 42000 528.51

Page 285: MCX Commodity Analysis

KGS 18000 206.3MT 1000 400.38MT 1000 398.24MT 0 110.6mmBtu 2658000 4833.51mmBtu 134000 248.56KGS 150000 1388.56KGS 9000 81.49KGS 2000 14.06KGS 56000 514.77KGS 6000 53.07KGS 0 3.75KGS 4950000 408.13KGS 2340000 193.3KGS 1920000 161.83KGS 0 0KGS 0 0KGS 0 0KGS 86000 46397.16KGS 21000 11589.13KGS 1000 660.04KGS 0 0KGS 0 0.54KGS 14000 7831.62KGS 1000 425.94KGS 6000 3153.38KGS 1000 442.99KGS 0 0KGS 0 0KGS 0 0KGS 0 0KGS 0 0KGS 734000 832.43KGS 65000 74.21KGS 19000 21.82KGS 1120000 1270.3KGS 145000 165.54KGS 50000 57.39

Page 286: MCX Commodity Analysis

UOM518.5 518.5 KGS 0 0

513.25 513.25 KGS 0 0523.25 523.25 KGS 0 0110.65 112.25 KGS 70790000 78838.08111.75 113.15 KGS 6245000 7015.36112.15 113.85 KGS 140000 158.31113.15 113.9 KGS 10000 11.39110.65 112.25 KGS 19524000 21740.17111.65 113.2 KGS 764000 858.77

112.5 113.75 KGS 35000 39.62113.75 114.35 KGS 11000 12.57

6154 6196 BBL 83000 5127.116027 6183 BBL 12000 758.786040 6115 BBL 0 12.23

1021.1 1023.3 KGS 309000 3179.471059 1061.1 KGS 103000 1094.18

1107.2 1108.3 KGS 7000 77.991160 1161.2 KGS 4000 43.07

438.6 444.2 KGS 1.05E+08 464180.8443.6 448.85 KGS 6155000 27455.71448.3 453.2 KGS 395000 1779.88438.6 444.2 KGS 14197000 62614.33

443.65 448.75 KGS 1387000 6182.11448.5 452.85 KGS 19000 83.39

16650 16710 BALES 20000 3282.1516970 17000 BALES 13000 2241.917240 17300 BALES 3000 467.5917500 17580 BALES 0 70.36

5140 5182 BBL 21513000 11150735188 5226 BBL 1683000 87984.665232 5271 BBL 79000 4147.35270 5305 BBL 8000 430.155303 5341 BBL 3000 144.095335 5365 BBL 2000 107.26

446.8 453.8 KGS 30480000 13748.01455.7 463.1 KGS 28820000 13274.58462.6 471.4 KGS 6430000 3010.2469.5 477.6 KGS 1690000 801.38474.5 480.7 KGS 80000 38.45

30547 30599 GRMS 42001000 128706431005 31077 GRMS 980000 30481.87

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 287: MCX Commodity Analysis

31438 31492 GRMS 36000 1134.9524251 24306 GRMS 92000 2783.9624400 24553 GRMS 20000 607.1324539 24771 GRMS 3000 88.8930260 30297 GRMS 6570000 199357.830564 30618 GRMS 2374000 72768.66

2935 3041 GRMS 1000 19.93077 3095 GRMS 0 3.533100 3108 GRMS 0 0.253029 3035 GRMS 64000 1940.633060 3064 GRMS 41000 1243.623080 3091 GRMS 3000 84.7

885 885.6 KGS 1872000 832.96911.9 913.8 KGS 2992000 1370.351307 1313 KGS 7290000 957.531336 1342 KGS 7270000 975.541369 1372.5 KGS 4820000 662.411410 1410 KGS 10000 1.41

128.9 130.6 KGS 44648000 57880.42129.15 131 KGS 5429000 7055.3

129.3 131.1 KGS 289000 376.1129 130.85 KGS 48000 62.59

128.9 130.65 KGS 1.8E+08 233252.6124.6 131.05 KGS 22780000 29587.75129.5 131.35 KGS 965000 1257.23

128 130.1 KGS 30000 39.031282 1288.3 KGS 2714000 35281.09

1254.3 1260.3 KGS 624000 7958.381242.8 1244.4 KGS 127000 1594.871210.5 1210.7 KGS 107000 1318.8531370 31410 MT 1000 333.4732100 32130 MT 1000 479.9132680 32750 MT 1000 350.57175.3 176.4 mmBtu 1.48E+08 263437.5179.2 180.2 mmBtu 13355000 24302.03183.5 184.5 mmBtu 1156000 2152.1977.4 989.6 KGS 11048000 108761.9982.4 994.4 KGS 710000 7022.58987.1 998.7 KGS 26000 256.07994.6 998.6 KGS 6000 59.87977.2 989.4 KGS 2849000 28034.17982.1 994 KGS 218000 2158.48983.4 997 KGS 11000 113.13

993 1000.5 KGS 3000 28.95842 848.6 KGS 15810000 1354.25

Page 288: MCX Commodity Analysis

835 846.1 KGS 8100000 688.74835 846.1 KGS 12900000 1101.73

761.25 761.25 KGS 0 0742.65 742.65 KGS 0 0754.05 754.05 KGS 0 057729 58502 KGS 2261000 131802059130 59886 KGS 91000 54024.3860524 60943 KGS 2000 1173.1257702 58128 KGS 0 10.4458300 58531 KGS 0 5.2757800 59670 KGS 0 13.1357750 58521 KGS 627000 36571959133 59904 KGS 32000 18815.460500 61195 KGS 2000 1273.0557750 58522 KGS 175000 101978.959140 59904 KGS 14000 8522.360505 61143 KGS 1000 775.93

3203 3203 KGS 0 03274 3274 KGS 0 03214 3214 KGS 0 03227 3227 KGS 0 03274 3274 KGS 0 0

113.3 115.05 KGS 43279000 49428.89113.95 115.85 KGS 2728000 3135.71

114.5 116.25 KGS 114000 131.63115.1 116.5 KGS 46000 53.47113.3 115.05 KGS 1.44E+08 164018.9113.9 115.85 KGS 8130000 9354.87

114.55 116.25 KGS 280000 323.95116.6 116.7 KGS 60000 70.02

UOM473 476.75 KGS 2000 9.54

492.25 492.25 KGS 0 0482.75 482.75 KGS 0 0115.65 115.85 KGS 1610000 1864.05116.85 117 KGS 380000 444.29

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 289: MCX Commodity Analysis

117.7 117.75 KGS 20000 23.55118.6 118.6 KGS 10000 11.86

115.65 115.85 KGS 546000 632.14116.85 116.95 KGS 153000 178.88

117.5 117.7 KGS 5000 5.88118.1 118.35 KGS 2000 2.376393 6403 BBL 2000 102.536352 6352 BBL 0 06370 6370 BBL 0 0

1004.1 1007.9 KGS 363000 3664.661038 1043 KGS 25000 258.031098 1101.1 KGS 6000 70.82

1078.1 1081.4 KGS 5000 58.57447.9 448.45 KGS 2582000 11572.88453.2 453.55 KGS 1179000 5345.29

457.75 457.95 KGS 19000 87.01448 448.4 KGS 325000 1455.68

453.1 453.5 KGS 98000 443.21457.3 457.7 KGS 2000 8.01

17430 17560 BALES 30000 5177.817730 17860 BALES 12000 2132.0117130 17250 BALES 10000 1762.3617980 18120 BALES 2000 298.3318280 18350 BALES 1000 229.22

5257 5258 BBL 206000 10856.685305 5306 BBL 14000 742.995348 5350 BBL 2000 1075381 5384 BBL 1000 26.925420 5423 BBL 0 10.85

447 447.3 KGS 6810000 3054.1457 457.2 KGS 6150000 2817.84

465.3 465.7 KGS 1000000 466.86472.5 473 KGS 600000 284.21478.1 479 KGS 70000 33.53

30170 30194 GRMS 1478000 44618.330650 30665 GRMS 94000 2882.0431040 31069 GRMS 16000 497.0431480 31481 GRMS 2000 62.9623856 23905 GRMS 13000 399.9524172 24185 GRMS 7000 199.5824421 24430 GRMS 1000 18.3329845 29873 GRMS 294000 8778.930186 30202 GRMS 276000 8337.5230200 30462 GRMS 43000 1294.58

3085 3090 GRMS 0 1.73

Page 290: MCX Commodity Analysis

3005 3013 GRMS 0 1.663041 3056 GRMS 0 0.312987 2990 GRMS 7000 208.383022 3024 GRMS 3000 85.773049 3052 GRMS 1000 18.83

914.5 924.7 KGS 2364000 1089.09868.1 877.2 KGS 596000 260.491335 1338.5 KGS 3230000 433.321307 1311 KGS 1980000 260.091369 1370.5 KGS 920000 126.47

1407.5 1408 KGS 20000 2.82132.1 132.45 KGS 3962000 5240.32

132.45 132.75 KGS 1531000 2029.83132.6 132.9 KGS 188000 249.55132.6 132.95 KGS 22000 29.24132.1 132.45 KGS 10530000 13931.73132.5 132.85 KGS 3460000 4590.13

132.75 133.05 KGS 445000 591.46132.8 132.9 KGS 80000 106.36

1382.9 1392.2 KGS 1698000 23705.361295 1299.6 KGS 309000 4019.661256 1258 KGS 21000 263.49

1156.1 1158.4 KGS 12000 141.9630130 30540 MT 3000 783.5430710 31050 MT 2000 525.8331420 31620 MT 0 50.64171.7 172 mmBtu 2350000 4039.86176.4 176.6 mmBtu 485000 856.44

181 181.1 mmBtu 45000 81.51993.5 994.5 KGS 213000 2115.1997.7 998.3 KGS 52000 514.08

1000.1 1002 KGS 6000 57.61001 1001 KGS 0 0

993.4 994.5 KGS 73000 728.68997.1 998.1 KGS 18000 181.61

1000.6 1001.1 KGS 1000 10.01998.9 1001.5 KGS 1000 6.01806.2 819.4 KGS 13110000 1070.61830.5 839.1 KGS 7650000 639.95

810 818.9 KGS 5790000 473.31754.05 754.05 KGS 0 0726.15 726.15 KGS 0 0

693 693 KGS 0 056030 56063 KGS 54000 30325.4157420 57439 KGS 11000 6273.36

Page 291: MCX Commodity Analysis

58737 58744 KGS 1000 740.2757200 57700 KGS 0 46.1655726 55890 KGS 0 1.6856300 56400 KGS 0 1.1356050 56093 KGS 21000 11944.8757450 57481 KGS 4000 2351.2558762 58782 KGS 0 288.1256050 56097 KGS 8000 4237.9857425 57491 KGS 2000 1128.0358700 58771 KGS 0 251.61

3214 3214 KGS 0 03176 3176 KGS 0 03176 3176 KGS 0 03227 3227 KGS 0 0

117.15 117.7 KGS 2009000 2360.69118.15 118.5 KGS 421000 498.33118.85 119 KGS 19000 22.61

119.1 119.5 KGS 7000 8.37117.2 117.75 KGS 4145000 4871.53

118.25 118.6 KGS 640000 757.65118.95 119 KGS 25000 29.75119.25 119.25 KGS 0 0

Page 292: MCX Commodity Analysis

Commodity Prices As On 01/03/2013 (Exchange=MCX)

Commodity Exp Date UOM

Almond DEL Apr-13 468.25 468.25 468.25 468.25 KGS 0Almond DEL Jun-13 463.25 463.25 463.25 463.25 KGS 0Aluminium Mar-13 108.2 108.35 106.7 107.7 KGS 78805000Aluminium Apr-13 109.65 109.65 108.2 109.15 KGS 4475000Aluminium May-13 110.6 110.65 109.8 110.05 KGS 115000Aluminium Jun-13 111.75 111.95 110.7 111.6 KGS 25000Aluminium Mini BHIW Mar-13 108.5 108.5 106.65 107.7 KGS 19120000Aluminium Mini BHIW Apr-13 109.75 109.75 108.2 109.15 KGS 1082000Aluminium Mini BHIW May-13 110.5 110.8 109.6 109.85 KGS 23000Aluminium Mini BHIW Jun-13 111.3 111.3 110.7 111.1 KGS 7000Brent Crude Mar-13 6102 6114 6056 6106 BBL 94000Brent Crude Apr-13 6064 6072 6060 6063 BBL 3000Brent Crude May-13 6050 6050 6050 6050 BBL 0Cardamom VAN Mar-13 965 969.6 957.6 960.9 KGS 405000Cardamom VAN Apr-13 1002 1007.1 995.1 998.9 KGS 54000Cardamom VAN May-13 1031 1038 1028.1 1031.6 KGS 4000Cardamom VAN Jun-13 1067.4 1067.5 1056 1062.5 KGS 4000Copper Apr-13 431.2 431.2 425.5 430.45 KGS 1.2E+08Copper Jun-13 435.5 435.55 430.45 435.2 KGS 5495000Copper Aug-13 439.35 440.3 435.1 439.35 KGS 144000Copper Mini MUM Apr-13 431.3 431.3 425.5 430.45 KGS 15870000Copper Mini MUM Jun-13 436 436 430.45 435.1 KGS 1003000Copper Mini MUM Aug-13 438.1 439.55 434.5 438.65 KGS 12000Cotton(29mm) RJKT Mar-13 18620 18740 18200 18260 BALES 93000Cotton(29mm) RJKT Apr-13 18980 19060 18500 18560 BALES 59000Cotton(29mm) RJKT May-13 19360 19360 18720 18820 BALES 13000Cotton(29mm) RJKT Jun-13 18950 19500 18950 19050 BALES 7000Cotton(29mm) RJKT Jul-13 19900 19900 19290 19460 BALES 0Crude Oil Mar-13 5071 5071 4996 5010 BBL 21267000Crude Oil Apr-13 5110 5110 5045 5058 BBL 1708000Crude Oil May-13 5131 5131 5092 5101 BBL 89000Crude Oil Jun-13 5163 5164 5130 5140 BBL 10000Crude Oil Jul-13 5200 5200 5172 5183 BBL 3000Crude Oil Aug-13 5238 5238 5205 5218 BBL 1000CrudePalmOil Mar-13 455 456.9 453.1 454.7 KGS 32760000CrudePalmOil Apr-13 459.7 462.1 458 458.9 KGS 21060000CrudePalmOil May-13 463.8 466.4 462 462.7 KGS 5360000CrudePalmOil Jun-13 469 469 465 465.6 KGS 1880000CrudePalmOil Jul-13 472.3 472.3 468.3 470.3 KGS 20000Gold Apr-13 29607 29855 29455 29717 GRMS 52973000Gold Jun-13 30132 30370 29990 30256 GRMS 2118000

Open(`) High(`) Low(`) Close(`) Traded Quantity

Page 293: MCX Commodity Analysis

Gold Aug-13 30517 30800 30435 30700 GRMS 85000Gold Oct-13 30930 31200 30920 31022 GRMS 8000Gold Guinea Mar-13 23622 23816 23535 23721 GRMS 104000Gold Guinea Apr-13 23881 24087 23805 23968 GRMS 14000Gold Guinea May-13 24100 24220 24027 24192 GRMS 1000Gold M Apr-13 29600 29866 29475 29727 GRMS 7994000Gold M Mar-13 29261 29571 29203 29425 GRMS 1842000Gold M May-13 29929 30159 29774 30022 GRMS 580000Gold Petal DEL Apr-13 2975 2996 2967 2982 GRMS 0Gold Petal DEL Mar-13 2979 2988 2962 2970 GRMS 0Gold Petal DEL May-13 3048 3048 2977 3018 GRMS 0Gold Petal MUM Mar-13 2955 2976 2941 2963 GRMS 68000Gold Petal MUM Apr-13 2986 3005 2972 2994 GRMS 31000Gold Petal MUM May-13 3003 3022 2997 3013 GRMS 2000Kapas Apr-13 1014 1019 976.2 977.9 KGS 8352000Kapas Mar-13 951.1 953.8 922 927.1 KGS 1880000Kapas Khali Mar-13 1447 1451 1416.5 1419.5 KGS 11920000Kapas Khali Apr-13 1477 1480.5 1446 1449 KGS 6830000Kapas Khali May-13 1506 1506 1476 1478 KGS 770000Kapas Khali Jun-13 1522 1522 1522 1522 KGS 50000Kapas Khali Jul-13 1523 1523 1523 1523 KGS 0Lead Mini MUM Mar-13 124.5 124.5 122.3 124.25 KGS 46268000Lead Mini MUM Apr-13 124.7 124.75 122.85 124.65 KGS 4088000Lead Mini MUM May-13 125 125.15 123.25 124.95 KGS 200000Lead Mini MUM Jun-13 124.9 125.65 123.4 125.2 KGS 42000Lead MUM Mar-13 124.6 124.6 122.3 124.25 KGS 1.84E+08Lead MUM Apr-13 124.8 124.8 122.85 124.7 KGS 13160000Lead MUM May-13 125 125.1 123.4 124.7 KGS 530000Lead MUM Jun-13 124.8 125.6 124.1 125.2 KGS 65000Mentha Oil Mar-13 1230 1239 1214 1232.4 KGS 2283000Mentha Oil Apr-13 1217 1231.1 1201 1229 KGS 241000Mentha Oil May-13 1160 1168 1134 1157.4 KGS 186000Mentha Oil Jun-13 1120.3 1120.3 1058.5 1074.4 KGS 127000Mild Steel I Mar-13 30150 30150 29650 29770 MT 4000Mild Steel I Apr-13 30660 30660 30200 30330 MT 2000Mild Steel I May-13 31150 31150 30600 30880 MT 1000Natural Gas Mar-13 191.4 194.5 190.8 192.2 mmBtu 1.36E+08Natural Gas Apr-13 195.5 198 194.5 195.9 mmBtu 13571000Natural Gas May-13 199 201.5 198.3 199.6 mmBtu 1373000Nickel Mar-13 909.5 925.5 902.1 920.7 KGS 15461000Nickel Apr-13 916.7 932 909.4 927.3 KGS 744000Nickel May-13 920.1 938.3 916.8 933.4 KGS 37000Nickel Jun-13 925.9 943.8 925.9 932.6 KGS 1000Nickel Mini MUM Mar-13 909.4 925.5 902.3 920.7 KGS 3789000Nickel Mini MUM Apr-13 916.1 932 910 927 KGS 252000

Page 294: MCX Commodity Analysis

Nickel Mini MUM May-13 921.2 936.9 917.8 933.8 KGS 10000Nickel Mini MUM Jun-13 925.7 944.3 925.7 937.2 KGS 2000Potato AGRA May-13 742.5 744 726 732.7 KGS 12570000Potato AGRA Apr-13 760 760 746.9 754.8 KGS 9330000Potato AGRA Mar-13 782 804.5 782 796.1 KGS 9180000Ref SOY Oil Apr-13 688.2 688.2 688.2 688.2 KGS 0Ref SOY Oil Mar-13 704.35 704.35 704.35 704.35 KGS 0Ref SOY Oil May-13 691.75 691.75 691.75 691.75 KGS 0Silver May-13 54700 55276 53802 54946 KGS 2751000Silver Mar-13 53490 54087 52621 53711 KGS 279000Silver Jul-13 55971 56550 55120 56197 KGS 86000Silver 1000 DEL Apr-13 54001 55696 53721 54313 KGS 0Silver 1000 DEL Mar-13 53712 54346 53341 53985 KGS 0Silver 1000 DEL May-13 56700 56700 55000 55850 KGS 0Silver M Apr-13 54670 55327 53849 54981 KGS 690000Silver M Jun-13 56050 56601 55151 56274 KGS 38000Silver M Aug-13 57162 57550 56400 57397 KGS 3000Silver Micro AHM Apr-13 54670 55314 53851 54990 KGS 192000Silver Micro AHM Jun-13 55930 56600 55167 56268 KGS 17000Silver Micro AHM Aug-13 57201 57700 56350 57416 KGS 1000Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0Sugar M30 KOL Jul-13 3250 3250 3250 3250 KGS 0Sugar M30 KOL Jun-13 3176 3176 3176 3176 KGS 0Sugar M30 KOL Mar-13 3176 3176 3176 3176 KGS 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0Zinc Mini BHIW Mar-13 112.5 112.5 110.65 111.4 KGS 33706000Zinc Mini BHIW Apr-13 113 113.05 111.45 112.15 KGS 1995000Zinc Mini BHIW May-13 113.5 113.65 112 112.7 KGS 171000Zinc Mini BHIW Jun-13 113.55 113.55 112.5 112.95 KGS 23000Zinc Mum Mar-13 112.6 112.6 110.65 111.4 KGS 1.2E+08Zinc Mum Apr-13 113.1 113.1 111.45 112.2 KGS 5690000Zinc Mum May-13 113.45 113.6 112 112.65 KGS 295000Zinc Mum Jun-13 114.1 114.1 113.05 113.65 KGS 25000

Page 295: MCX Commodity Analysis

Commodity Prices As On 02/03/2013 (Exchange=MCX)

Commodity Exp Date UOM

0 Almond DEL Apr-13 468.25 468.25 468.25 468.25 KGS0 Almond DEL Jun-13 463.25 463.25 463.25 463.25 KGS

84551.78 Aluminium Mar-13 107.65 107.85 107.6 107.75 KGS4871.41 Aluminium Apr-13 109.15 109.25 109.15 109.2 KGS

126.67 Aluminium May-13 110.5 110.5 110.5 110.5 KGS27.9 Aluminium Jun-13 111.6 111.6 111.6 111.6 KGS

20524.41 Aluminium Mini BHIW Mar-13 107.8 107.85 107.6 107.75 KGS1177.44 Aluminium Mini BHIW Apr-13 109.05 109.3 109.05 109.2 KGS

25.31 Aluminium Mini BHIW Jun-13 111.6 111.6 111.6 111.6 KGS7.78 Aluminium Mini BHIW May-13 110.25 110.25 110.25 110.25 KGS

5741.03 Brent Crude Apr-13 6063 6063 6063 6063 BBL200.08 Brent Crude Mar-13 6086 6090 6086 6088 BBL

0 Brent Crude May-13 6050 6050 6050 6050 BBL3903.41 Cardamom VAN Mar-13 964 964.7 943.1 945.7 KGS

535.15 Cardamom VAN Apr-13 999.9 1001.9 982.2 984.7 KGS40.27 Cardamom VAN Jun-13 1062 1068 1050.1 1052.2 KGS40.29 Cardamom VAN May-13 1030 1030 1015.9 1018.4 KGS

515666.4 Copper Apr-13 430.75 431.4 430.4 431.1 KGS23791.03 Copper Jun-13 435.4 436.65 435.4 436.05 KGS

630.29 Copper Aug-13 440 440.6 439.35 440.2 KGS67957.76 Copper Mini MUM Apr-13 430.4 431.35 430.4 431.15 KGS

4341.74 Copper Mini MUM Jun-13 435.5 436 435.35 435.8 KGS52.49 Copper Mini MUM Aug-13 439.55 440.4 438.65 439.6 KGS

17236.48 Cotton(29mm) RJKT Mar-13 18380 18410 18240 18350 BALES11119.18 Cotton(29mm) RJKT Apr-13 18570 18730 18550 18660 BALES

2416.98 Cotton(29mm) RJKT May-13 19000 19000 18830 18930 BALES1432.52 Cotton(29mm) RJKT Jun-13 18980 19170 18980 19100 BALES

38.92 Cotton(29mm) RJKT Jul-13 19010 19420 19000 19300 BALES1067649 Crude Oil Mar-13 5009 5028 5009 5017 BBL

86556.37 Crude Oil Apr-13 5058 5075 5058 5064 BBL4564.61 Crude Oil May-13 5113 5113 5107 5111 BBL

504.85 Crude Oil Aug-13 5218 5218 5218 5218 BBL134.92 Crude Oil Jul-13 5183 5183 5183 5183 BBL

62.65 Crude Oil Jun-13 5147 5147 5147 5147 BBL14899.36 CrudePalmOil Mar-13 456 457.4 455.7 456.2 KGS

9682.83 CrudePalmOil Apr-13 459.8 462.1 459.8 460.8 KGS2487.04 CrudePalmOil May-13 465 466.1 464.2 465.1 KGS

878.73 CrudePalmOil Jun-13 469.2 469.2 467 468 KGS9.41 CrudePalmOil Jul-13 470.1 470.1 470.1 470.1 KGS

1570886 Gold Apr-13 29722 29767 29722 29740 GRMS63919.19 Gold Jun-13 30251 30309 30251 30275 GRMS

Traded Value Open(`) High(`) Low(`) Close(`)

(` Lacs)

Page 296: MCX Commodity Analysis

2599.37 Gold Aug-13 30716 30730 30702 30717 GRMS248.17 Gold Oct-13 31150 31150 31150 31150 GRMS

3068.21 Gold Guinea Mar-13 23725 23749 23725 23735 GRMS421.17 Gold Guinea Apr-13 23991 24010 23971 23987 GRMS

28.93 Gold Guinea May-13 24200 24255 24158 24230 GRMS237152.4 Gold M Apr-13 29749 29777 29735 29749 GRMS

54082.2 Gold M Mar-13 29460 29580 29441 29495 GRMS17381.02 Gold M May-13 30054 30069 30023 30037 GRMS

1.88 Gold Petal DEL Apr-13 3022 3022 2977 2995 GRMS6.24 Gold Petal DEL Mar-13 2986 2986 2965 2966 GRMS0.09 Gold Petal DEL May-13 3018 3018 3018 3018 GRMS

1998.83 Gold Petal MUM Mar-13 2965 2968 2961 2967 GRMS938.25 Gold Petal MUM Apr-13 2985 2998 2985 2997 GRMS

60.04 Gold Petal MUM May-13 3018 3018 2995 3018 GRMS4155.29 Kapas Apr-13 968 986 968 978 KGS

882.14 Kapas Mar-13 917.1 935.8 917.1 924.4 KGS1704.59 Kapas Khali Mar-13 1413 1430 1413 1427.5 KGS

996.66 Kapas Khali Apr-13 1428.5 1459 1428.5 1456 KGS114.59 Kapas Khali May-13 1480 1485 1472 1477.5 KGS

7.61 Kapas Khali Jun-13 1500.5 1515 1500.5 1508 KGS0 Kapas Khali Jul-13 1523 1523 1523 1523 KGS

57074.35 Lead Mini MUM Mar-13 124.3 124.4 124.05 124.25 KGS5061.62 Lead Mini MUM Apr-13 124.75 124.8 124.5 124.7 KGS

248.16 Lead Mini MUM May-13 125 125.15 124.9 125.1 KGS52.32 Lead Mini MUM Jun-13 125.25 125.25 125.25 125.25 KGS

227010.3 Lead MUM Mar-13 124.4 124.4 124.05 124.25 KGS16284.99 Lead MUM Apr-13 124.8 124.8 124.5 124.65 KGS

658.9 Lead MUM May-13 125.2 125.2 125 125.1 KGS81.33 Lead MUM Jun-13 125.4 125.4 125.4 125.4 KGS

27976 Mentha Oil Mar-13 1233.5 1238.7 1224.8 1237.1 KGS2931.88 Mentha Oil Apr-13 1230.9 1230.9 1220.6 1222.6 KGS2132.59 Mentha Oil Jun-13 1071.2 1076.9 1057 1060.4 KGS1369.44 Mentha Oil May-13 1154 1161.4 1151.5 1152.9 KGS1083.39 Mild Steel I Apr-13 30320 30480 30260 30430 MT

725.63 Mild Steel I Mar-13 29730 29910 29730 29900 MT228.26 Mild Steel I May-13 30930 31090 30700 30930 MT

261563.5 Natural Gas Mar-13 192.5 192.5 191.5 191.9 mmBtu26624.67 Natural Gas Apr-13 195.5 195.6 195.1 195.4 mmBtu

2742.83 Natural Gas May-13 199.2 199.2 198.8 199 mmBtu141044.4 Nickel Mar-13 920.3 923.3 919.5 921.7 KGS

6837.88 Nickel Apr-13 927.5 929.6 926 928.3 KGS342.68 Nickel May-13 933 934.1 933 933.4 KGS

11.66 Nickel Jun-13 932.6 932.6 932.6 932.6 KGS34556.77 Nickel Mini MUM Mar-13 919.3 923.3 919.3 921.6 KGS

2318.31 Nickel Mini MUM Apr-13 927 928.9 926.1 928 KGS

Page 297: MCX Commodity Analysis

93.75 Nickel Mini MUM May-13 935.8 935.8 931.7 933 KGS14.05 Nickel Mini MUM Jun-13 937.2 937.2 937.2 937.2 KGS919.7 Potato AGRA May-13 724.5 734.1 718 722.9 KGS

701.19 Potato AGRA Apr-13 749.5 752.9 738 741.4 KGS726.6 Potato AGRA Mar-13 787 795.5 779.9 781.5 KGS

0 Ref SOY Oil Apr-13 688.2 688.2 688.2 688.2 KGS0 Ref SOY Oil Mar-13 704.35 704.35 704.35 704.35 KGS0 Ref SOY Oil May-13 691.75 691.75 691.75 691.75 KGS

1500782 Silver May-13 54981 55002 54801 54937 KGS148603.1 Silver Mar-13 53745 53899 53620 53867 KGS48026.36 Silver Jul-13 56189 56232 56180 56215 KGS

5.43 Silver 1000 DEL Apr-13 54722 54895 54722 54837 KGS44.79 Silver 1000 DEL Mar-13 54192 54192 53762 53989 KGS

2.23 Silver 1000 DEL May-13 55993 55994 55993 55994 KGS376880.9 Silver M Apr-13 54928 55012 54871 54967 KGS20981.92 Silver M Jun-13 56195 56285 56195 56256 KGS

1792.93 Silver M Aug-13 56500 57498 56500 57427 KGS104720.7 Silver Micro AHM Apr-13 54945 55079 54926 54973 KGS

9603.5 Silver Micro AHM Jun-13 56257 56296 56225 56255 KGS487.25 Silver Micro AHM Aug-13 57599 57599 57057 57426 KGS

0 Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS0 Sugar M30 KOL Jul-13 3250 3250 3250 3250 KGS0 Sugar M30 KOL Jun-13 3176 3176 3176 3176 KGS0 Sugar M30 KOL Mar-13 3176 3176 3176 3176 KGS0 Sugar M30 KOL May-13 3227 3227 3227 3227 KGS

37547.34 Zinc Mini BHIW Mar-13 111.5 111.5 111.35 111.45 KGS2236.99 Zinc Mini BHIW Apr-13 112 112.3 112 112.25 KGS

192.74 Zinc Mini BHIW May-13 111.8 112.85 111.8 112.8 KGS26.01 Zinc Mini BHIW Jun-13 114.2 114.2 113 113.35 KGS

133730.9 Zinc Mum Mar-13 111.5 111.5 111.35 111.45 KGS6378.58 Zinc Mum Apr-13 112.2 112.3 112.15 112.15 KGS

332.71 Zinc Mum May-13 112.85 112.85 112.85 112.85 KGS28.42 Zinc Mum Jun-13 113.65 113.65 113.65 113.65 KGS

Page 298: MCX Commodity Analysis

Commodity Prices As On 04/03/2013 (Exchange=MCX)

Commodity Exp Date0 0 Almond DEL Apr-13 468.25 468.25 468.250 0 Almond DEL Jun-13 463.25 463.25 463.25

1255000 1351.98 Aluminium Mar-13 107.5 107.9 106.8110000 120.12 Aluminium Apr-13 109 109.3 108.35

5000 5.53 Aluminium May-13 110.05 110.6 109.70 0 Aluminium Jun-13 111.45 111.75 111.4

585000 630.19 Aluminium Mini BHIW Mar-13 107.7 107.9 106.845000 49.13 Aluminium Mini BHIW Apr-13 108.8 109.3 108.35

1000 1.12 Aluminium Mini BHIW May-13 110.4 110.55 109.81000 1.1 Aluminium Mini BHIW Jun-13 110.75 112.6 110.75

0 0 Brent Crude Mar-13 6064 6100 60530 12.18 Brent Crude Apr-13 6065 6078 60480 0 Brent Crude May-13 6050 6050 6050

496000 4716.71 Cardamom VAN Mar-13 945 945 92486000 853.1 Cardamom VAN Apr-13 982 982 964.4

8000 79.24 Cardamom VAN May-13 1015 1015 9966000 56.22 Cardamom VAN Jun-13 1046 1046 1022

2583000 11132.73 Copper Apr-13 430.3 430.85 427.25294000 1281.48 Copper Jun-13 433.6 435.5 432.05

14000 61.61 Copper Aug-13 438 439.55 436.8604000 2604.2 Copper Mini MUM Apr-13 430.45 430.9 427.25

56000 241.8 Copper Mini MUM Jun-13 435.1 435.5 432.12000 9.89 Copper Mini MUM Aug-13 438.35 439.05 437.55

29000 5226.87 Cotton(29mm) RJKT Mar-13 18340 18390 1815020000 3750.47 Cotton(29mm) RJKT Apr-13 18650 18700 18460

4000 841.08 Cotton(29mm) RJKT May-13 18950 19000 187203000 587.12 Cotton(29mm) RJKT Jun-13 19290 19290 189601000 144.59 Cotton(29mm) RJKT Jul-13 19300 19330 19200

455000 22837.72 Crude Oil Mar-13 5010 5010 494372000 3647.34 Crude Oil Apr-13 5062 5062 4990

6000 296.39 Crude Oil May-13 5092 5100 50390 0 Crude Oil Jun-13 5128 5136 50770 10.37 Crude Oil Aug-13 5186 5186 51480 15.44 Crude Oil Jul-13 5165 5173 5125

12630000 5767.38 CrudePalmOil Mar-13 457.5 459.8 456.87360000 3395.11 CrudePalmOil Apr-13 461.9 465.6 461.62010000 935.31 CrudePalmOil May-13 465.9 470.7 465.9

430000 201.25 CrudePalmOil Jun-13 469 473.6 468.910000 4.7 CrudePalmOil Jul-13 466 476 466

1377000 40961.64 Gold Apr-13 29770 29770 2960678000 2362.01 Gold Jun-13 30269 30295 30146

Traded Quantity

Traded Value

Open(`) High(`) Low(`)(` Lacs)

Page 299: MCX Commodity Analysis

14000 430.05 Gold Aug-13 30660 30729 305901000 31.15 Gold Oct-13 31016 31125 310166000 177.82 Gold Guinea Mar-13 23725 23755 236632000 48.22 Gold Guinea Apr-13 24027 24087 23900

0 10.16 Gold Guinea May-13 24154 24235 24119372000 11070.19 Gold M Apr-13 29730 29770 29615149000 4397.46 Gold M May-13 30000 30071 29920

55000 1658.66 Gold Petal DEL Apr-13 2971 2994 29670 0.51 Gold Petal DEL Mar-13 2941 2982 29410 1.6 Gold Petal DEL May-13 3063 3063 29820 0 Gold Petal MUM Mar-13 2965 2968 2957

2000 72.2 Gold Petal MUM Apr-13 2993 2998 29871000 33.47 Gold Petal MUM May-13 3016 3020 3012

0 4.01 Kapas Apr-13 977 979 959.63540000 1728.76 Kapas Mar-13 924 925.9 902.21556000 719.25 Kapas Khali Mar-13 1428 1439 14163580000 510.03 Kapas Khali Apr-13 1452 1467 14452650000 385.34 Kapas Khali May-13 1474 1490 14661120000 165.69 Kapas Khali Jun-13 1510.5 1510.5 1510.5

20000 3.02 Kapas Khali Jul-13 1477.5 1477.5 1477.50 0 Lead Mini MUM Mar-13 124 124 122

1377000 1711.63 Lead Mini MUM Apr-13 124.1 124.1 122.6200000 249.44 Lead Mini MUM May-13 124.5 124.5 123.1

33000 41.27 Lead Mini MUM Jun-13 124.1 124.15 123.31000 1.25 Lead MUM Mar-13 123.95 123.95 122

3325000 4133.09 Lead MUM Apr-13 124.6 124.6 122.6400000 498.95 Lead MUM May-13 124.45 124.45 123.15

55000 68.8 Lead MUM Jun-13 124.55 124.55 123.55000 6.27 Mentha Oil Mar-13 1243.5 1273.6 1242.2

982000 12105.41 Mentha Oil Apr-13 1230.1 1255 1228.868000 833.65 Mentha Oil May-13 1157.1 1168.9 115720000 211.12 Mentha Oil Jun-13 1066.3 1076.5 1066.318000 203.83 Mild Steel I Apr-13 30460 30620 30020

1000 230.74 Mild Steel I Mar-13 29930 30120 295701000 259.38 Mild Steel I May-13 30990 31120 305001000 179.15 Natural Gas Mar-13 191.3 195.9 188.4

3455000 6628.68 Natural Gas Apr-13 194.6 199.3 192.2646000 1263.27 Natural Gas May-13 198.6 202.8 196.1438000 871.34 Nickel Mar-13 918.7 920.4 911237000 2182.68 Nickel Apr-13 925.3 927.3 918.3

21000 194.75 Nickel May-13 930 933.4 9263000 28 Nickel Jun-13 937 937 935.2

0 0 Nickel Mini MUM Mar-13 919.7 920.6 911.2116000 1066.37 Nickel Mini MUM Apr-13 923 927 918.4

13000 119.6 Nickel Mini MUM May-13 929 933 926

Page 300: MCX Commodity Analysis

1000 8.4 Nickel Mini MUM Jun-13 937.2 937.2 937.20 0 Potato AGRA May-13 726 742 715

13410000 973.34 Potato AGRA Apr-13 749 760.6 7388970000 667.61 Potato AGRA Mar-13 788.9 795 778.55340000 420.68 Ref SOY Oil Apr-13 688.2 688.2 688.2

0 0 Ref SOY Oil Mar-13 704.35 704.35 704.350 0 Ref SOY Oil May-13 691.75 691.75 691.750 0 Silver May-13 55008 55189 54600

34000 18888.99 Silver Jul-13 56310 56387 558809000 4602.88 Silver 1000 DEL Apr-13 55596 55596 545012000 859.95 Silver 1000 DEL Mar-13 54099 54344 53901

0 1.65 Silver 1000 DEL May-13 56899 56900 538560 1.62 Silver M Apr-13 54950 55142 546520 2.8 Silver M Jun-13 56055 56425 55950

16000 8858.96 Silver M Aug-13 57248 57550 571001000 649.75 Silver Micro AHM Apr-13 54950 55145 54652

0 85.45 Silver Micro AHM Jun-13 56230 56400 559265000 2976.94 Silver Micro AHM Aug-13 57381 57590 571251000 366.23 Sugar M30 KOL Apr-13 3214 3214 3214

0 29.86 Sugar M30 KOL Jul-13 3250 3250 32500 0 Sugar M30 KOL Jun-13 3176 3176 31760 0 Sugar M30 KOL Mar-13 3176 3176 31760 0 Sugar M30 KOL May-13 3227 3227 32270 0 Zinc Mini BHIW Mar-13 111.3 111.35 109.550 0 Zinc Mini BHIW Apr-13 112 112.05 110.45

800000 891.6 Zinc Mini BHIW May-13 112.4 112.4 111.262000 69.58 Zinc Mini BHIW Jun-13 112.7 112.8 11212000 13.53 Zinc Mum Mar-13 111.2 111.2 109.6

7000 7.93 Zinc Mum Apr-13 111.75 111.8 110.451830000 2039.59 Zinc Mum May-13 112.1 112.35 111.25

200000 224.45 Zinc Mum Jun-13 112.85 112.85 111.9515000 16.93

0 0

Page 301: MCX Commodity Analysis

Commodity Prices As On 05/03/2013 (Exchange=MCX)

UOM Commodity Exp Date468.25 KGS 0 0 Almond DEL Apr-13 468.25463.25 KGS 0 0 Almond DEL Jun-13 477.25

107.8 KGS 67645000 72659.42 Aluminium Mar-13 107.6109.25 KGS 4320000 4703.86 Aluminium Apr-13 108.95

110.4 KGS 335000 369 Aluminium May-13 110.65111.5 KGS 20000 22.3 Aluminium Jun-13 111.6107.8 KGS 19610000 21063.34 Aluminium Mini BHIW Mar-13 107.8109.2 KGS 971000 1057.24 Aluminium Mini BHIW Apr-13 109110.2 KGS 18000 19.84 Aluminium Mini BHIW May-13 110.85111.5 KGS 10000 11.15 Aluminium Mini BHIW Jun-13 111.56073 BBL 68000 4140.05 Brent Crude Mar-13 60856053 BBL 8000 503.17 Brent Crude Apr-13 60496050 BBL 0 0 Brent Crude May-13 6140

928.5 KGS 585000 5448.89 Cardamom VAN Mar-13 925967.5 KGS 165000 1601.29 Cardamom VAN Apr-13 965.2

998 KGS 18000 178.34 Cardamom VAN May-13 9891023.9 KGS 18000 184.45 Cardamom VAN Jun-13 1014

430.3 KGS 1.05E+08 451713.8 Copper Apr-13 430.6434.9 KGS 4390000 19049.12 Copper Jun-13 435.15

439.45 KGS 69000 302.34 Copper Aug-13 439.35430.25 KGS 14547000 62431.27 Copper Mini MUM Apr-13 429.75

434.9 KGS 805000 3491.24 Copper Mini MUM Jun-13 435438.45 KGS 6000 26.3 Copper Mini MUM Aug-13 438.4518210 BALES 63000 11436.61 Cotton(29mm) RJKT Mar-13 1829018510 BALES 36000 6591.45 Cotton(29mm) RJKT Apr-13 1861018820 BALES 6000 1219.2 Cotton(29mm) RJKT May-13 1890019010 BALES 2000 438.12 Cotton(29mm) RJKT Jul-13 1929019260 BALES 1000 106.01 Cotton(29mm) RJKT Jun-13 19070

4951 BBL 19036000 948145.8 Crude Oil Mar-13 49555001 BBL 1381000 69416.45 Crude Oil Apr-13 50055046 BBL 78000 3970.75 Crude Oil May-13 50415081 BBL 12000 597.21 Crude Oil Jun-13 50945161 BBL 2000 77.5 Crude Oil Aug-13 51755143 BBL 2000 97.85 Crude Oil Jul-13 5134

459 KGS 17780000 8151 CrudePalmOil Mar-13 458.9463.5 KGS 12550000 5818.89 CrudePalmOil Apr-13 463.5

468 KGS 6330000 2967.43 CrudePalmOil May-13 467.6471 KGS 1900000 897.36 CrudePalmOil Jun-13 469.2

474.1 KGS 530000 249.75 CrudePalmOil Jul-13 47129668 GRMS 27980000 830344.2 Gold Apr-13 2964930211 GRMS 999000 30186.91 Gold Jun-13 30162

Close(`)Traded Quantity

Traded Value

Open(`)(` Lacs)

Page 302: MCX Commodity Analysis

30629 GRMS 22000 674.47 Gold Aug-13 3060531085 GRMS 11000 341.29 Gold Oct-13 3103023723 GRMS 74000 2201.49 Gold Guinea Mar-13 2370423933 GRMS 9000 261.55 Gold Guinea Apr-13 2391324156 GRMS 1000 27.8 Gold Guinea May-13 2410629680 GRMS 4233000 125677.5 Gold M Apr-13 2971129972 GRMS 272000 8152.59 Gold M May-13 29928

2990 GRMS 0 4.21 Gold Petal DEL Apr-13 30152972 GRMS 0 11.04 Gold Petal DEL Mar-13 29773020 GRMS 0 0.09 Gold Petal DEL May-13 29902963 GRMS 32000 934.59 Gold Petal MUM Mar-13 29672992 GRMS 14000 424.67 Gold Petal MUM Apr-13 29893014 GRMS 1000 15.68 Gold Petal MUM May-13 3018

963.3 KGS 5628000 2722.1 Kapas Apr-13 969.6905.3 KGS 2248000 1024.51 Kapas Mar-13 905

1424.5 KGS 6090000 868.67 Kapas Khali Mar-13 1424.51453.5 KGS 5500000 800.79 Kapas Khali Apr-13 14571477.5 KGS 1210000 179.01 Kapas Khali May-13 1479.51510.5 KGS 10000 1.51 Kapas Khali Jun-13 15201477.5 KGS 0 0 Kapas Khali Jul-13 1477.5122.15 KGS 41611000 51100.24 Lead Mini MUM Mar-13 122.3122.75 KGS 3506000 4322.86 Lead Mini MUM Apr-13 123

123.3 KGS 122000 150.98 Lead Mini MUM May-13 123.05123.75 KGS 17000 21.06 Lead Mini MUM Jun-13 123.95122.15 KGS 1.59E+08 194907.1 Lead MUM Mar-13 122.35122.75 KGS 9595000 11832.41 Lead MUM Apr-13 122.85

123.4 KGS 395000 489.17 Lead MUM May-13 123.5123.9 KGS 45000 55.76 Lead MUM Jun-13 123.95

1262.6 KGS 2379000 29928.48 Mentha Oil Mar-13 12551247.7 KGS 202000 2507.97 Mentha Oil Apr-13 1240.51163.6 KGS 42000 485.46 Mentha Oil May-13 11591071.3 KGS 21000 227.33 Mentha Oil Jun-13 105830210 MT 5000 1645.8 Mild Steel I Apr-13 3017029700 MT 4000 1120.08 Mild Steel I Mar-13 2973030640 MT 1000 380.68 Mild Steel I May-13 30570195.6 mmBtu 1.75E+08 335314.8 Natural Gas Mar-13 195.6

199 mmBtu 17311000 33906.26 Natural Gas Apr-13 199.3202.5 mmBtu 1818000 3630.93 Natural Gas May-13 202.1913.3 KGS 13236000 121146.3 Nickel Mar-13 913.9920.5 KGS 502000 4626.84 Nickel Apr-13 920.3930.6 KGS 14000 132.41 Nickel May-13 928936.4 KGS 1000 7.02 Nickel Jun-13 935.1913.4 KGS 3179000 29102.33 Nickel Mini MUM Mar-13 913.6920.3 KGS 181000 1665.61 Nickel Mini MUM Apr-13 921.2929.4 KGS 5000 41.8 Nickel Mini MUM May-13 929.7

Page 303: MCX Commodity Analysis

937.2 KGS 0 0 Nickel Mini MUM Jun-13 913.3729.1 KGS 27870000 2027.73 Potato AGRA May-13 735752.6 KGS 20910000 1566.93 Potato AGRA Apr-13 755

785 KGS 4200000 330.37 Potato AGRA Mar-13 785688.2 KGS 0 0 Ref SOY Oil Apr-13 688.2

704.35 KGS 0 0 Ref SOY Oil Mar-13 704.35691.75 KGS 0 0 Ref SOY Oil May-13 691.7554820 KGS 1357000 743887.7 Silver May-13 5490556082 KGS 29000 16190.96 Silver Jul-13 5611254869 KGS 0 1.65 Silver 1000 DEL Apr-13 5500054066 KGS 0 12.98 Silver 1000 DEL Mar-13 5375055015 KGS 0 9.9 Silver 1000 DEL May-13 5310054852 KGS 379000 208045.8 Silver M Apr-13 5490056126 KGS 15000 8239.29 Silver M Jun-13 5624957263 KGS 0 148.91 Silver M Aug-13 5726154855 KGS 104000 56850.1 Silver Micro AHM Apr-13 5489856133 KGS 6000 3559.97 Silver Micro AHM Jun-13 5619857259 KGS 0 128.44 Silver Micro AHM Aug-13 57398

3214 KGS 0 0 Sugar M30 KOL Apr-13 32143250 KGS 0 0 Sugar M30 KOL Jul-13 32503176 KGS 0 0 Sugar M30 KOL Jun-13 31763176 KGS 0 0 Sugar M30 KOL Mar-13 31763227 KGS 0 0 Sugar M30 KOL May-13 3227

110 KGS 38457000 42405.67 Zinc Mini BHIW Mar-13 110.3110.85 KGS 2356000 2615.94 Zinc Mini BHIW Apr-13 111

111.4 KGS 89000 99.5 Zinc Mini BHIW May-13 112.15112.2 KGS 25000 28.1 Zinc Mini BHIW Jun-13 112.7

110 KGS 1.33E+08 146747.7 Zinc Mum Mar-13 110.15110.85 KGS 6255000 6945.97 Zinc Mum Apr-13 111

111.5 KGS 575000 642.33 Zinc Mum Jun-13 113.15112.25 KGS 15000 16.84 Zinc Mum May-13 111.95

Page 304: MCX Commodity Analysis

Commodity Prices As On 05/03/2013 (Exchange=MCX) Commodity Prices As On 06/03/2013 (Exchange=MCX)

UOM Commodity468.25 468.25 468.25 KGS 0 0 Almond DEL477.25 477.25 477.25 KGS 0 0 Almond DEL

108.2 107.4 107.45 KGS 70655000 76151.85 Aluminium109.65 108.95 109 KGS 4650000 5080.22 Aluminium110.95 110.45 110.85 KGS 135000 149.68 Aluminium

112.1 111.4 112 KGS 115000 128.81 Aluminium108.2 107.4 107.45 KGS 18750000 20210.46 Aluminium Mini BHIW

109.65 108.95 109 KGS 784000 856.68 Aluminium Mini BHIW110.85 110.3 110.55 KGS 9000 9.95 Aluminium Mini BHIW

111.7 111 111.35 KGS 7000 7.8 Aluminium Mini BHIW6101 6056 6088 BBL 57000 3446.12 Brent Crude6086 6040 6071 BBL 9000 563.3 Brent Crude6140 5961 6051 BBL 0 12.1 Brent Crude

925 891.4 891.4 KGS 648000 5884.78 Cardamom VAN965.2 928.8 928.8 KGS 322000 3042.42 Cardamom VAN

989 958.1 958.1 KGS 32000 311.82 Cardamom VAN1020.9 982.9 983.1 KGS 20000 196.71 Cardamom VAN

432.3 429.6 430.8 KGS 82793000 356789.9 Copper437.15 434.6 435.7 KGS 4970000 21653.08 Copper441.85 439.15 440.25 KGS 164000 721.84 Copper

432.3 429.6 430.75 KGS 11973000 51594.35 Copper Mini MUM437 434.55 435.5 KGS 744000 3241.7 Copper Mini MUM441 438.1 440.45 KGS 11000 46.2 Copper Mini MUM

18440 18210 18410 BALES 53000 9729.71 Cotton(29mm) RJKT18770 18520 18730 BALES 40000 7482.78 Cotton(29mm) RJKT19030 18800 19030 BALES 7000 1318.58 Cotton(29mm) RJKT19450 19280 19410 BALES 1000 140.25 Cotton(29mm) RJKT19250 19010 19220 BALES 1000 210.31 Cotton(29mm) RJKT

4990 4955 4977 BBL 13907000 691570.4 Crude Oil5040 5005 5027 BBL 1037000 52103.31 Crude Oil5086 5041 5073 BBL 32000 1616.91 Crude Oil5122 5093 5106 BBL 6000 321.64 Crude Oil5187 5175 5178 BBL 1000 31.07 Crude Oil5151 5134 5143 BBL 1000 36 Crude Oil

459.8 456.5 458.6 KGS 15060000 6900.45 CrudePalmOil464.7 461.1 464.2 KGS 14980000 6937.46 CrudePalmOil469.8 464 469.2 KGS 5710000 2667.01 CrudePalmOil473.1 468 472.9 KGS 1370000 644.95 CrudePalmOil475.2 470 472.8 KGS 260000 122.7 CrudePalmOil

29753 29556 29569 GRMS 39094000 1159057 Gold30285 30105 30112 GRMS 1449000 43733.51 Gold

High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 305: MCX Commodity Analysis

30720 30561 30588 GRMS 46000 1407.82 Gold31120 31030 31088 GRMS 21000 651.81 Gold23770 23658 23667 GRMS 63000 1879.86 Gold Guinea24055 23903 23914 GRMS 9000 262.97 Gold Guinea24225 24106 24139 GRMS 1000 19.81 Gold Guinea29768 29568 29579 GRMS 5977000 177248.1 Gold M30061 29875 29884 GRMS 518000 15508.89 Gold M

3015 2981 2995 GRMS 0 0.45 Gold M2977 2958 2964 GRMS 0 1.78 Gold Petal DEL3018 2990 3004 GRMS 0 0.21 Gold Petal DEL2969 2953 2954 GRMS 51000 1496.21 Gold Petal DEL2998 2983 2986 GRMS 19000 555.08 Gold Petal MUM3022 3008 3009 GRMS 1000 22.39 Gold Petal MUM

975 958.9 972.2 KGS 5176000 2502.26 Gold Petal MUM911.9 901.3 909.3 KGS 1360000 616.7 Kapas

1428.5 1410 1425.5 KGS 7230000 1026.51 Kapas1459.5 1440 1457 KGS 6540000 948.52 Kapas Khali

1481 1463 1479.5 KGS 990000 145.88 Kapas Khali1520 1520 1520 KGS 20000 3.04 Kapas Khali

1477.5 1477.5 1477.5 KGS 0 0 Kapas Khali123 121.5 122.35 KGS 45740000 55972.78 Kapas Khali

123.6 122.3 123 KGS 3453000 4246.85 Lead Mini MUM124.1 122.8 123.35 KGS 151000 186.35 Lead Mini MUM124.2 123.15 123.6 KGS 12000 14.84 Lead Mini MUM

123 121.55 122.4 KGS 1.75E+08 213777.4 Lead Mini MUM123.6 122.3 123 KGS 10710000 13172.61 Lead MUM124.1 122.85 123.25 KGS 450000 555.34 Lead MUM

124.45 123.2 124.3 KGS 245000 304.48 Lead MUM1268 1244.2 1247.2 KGS 2002000 25115.78 Lead MUM1248 1231.1 1235.6 KGS 246000 3044.28 Mentha Oil1165 1150.1 1155.2 KGS 57000 662 Mentha Oil

1077.3 1058 1070 KGS 33000 358.71 Mentha Oil30170 29800 29980 MT 4000 1144.18 Mentha Oil29730 29330 29490 MT 3000 825.67 Mild Steel I30710 30180 30380 MT 2000 648.23 Mild Steel I197.6 194.8 197.1 mmBtu 1.48E+08 290115.1 Mild Steel I200.9 198.2 200.6 mmBtu 17310000 34586.77 Natural Gas204.2 201.8 203.9 mmBtu 1208000 2453.13 Natural Gas918.6 908.1 915.5 KGS 12632000 115380.6 Natural Gas925.3 915.6 922.6 KGS 517000 4760.87 Nickel932.5 924 930.9 KGS 25000 234.39 Nickel938.4 930.6 934.9 KGS 1000 11.69 Nickel918.3 908.4 915.5 KGS 3019000 27582.62 Nickel924.8 915.8 922.7 KGS 172000 1580.38 Nickel Mini MUM

931 924.3 926.5 KGS 2000 18.57 Nickel Mini MUM

Page 306: MCX Commodity Analysis

938 913.3 931 KGS 1000 7.45 Nickel Mini MUM738.1 722.1 733.7 KGS 10710000 781.59 Nickel Mini MUM764.8 747.5 760.4 KGS 7830000 591.3 Potato AGRA

797 780.3 792.3 KGS 7320000 576.29 Potato AGRA688.2 688.2 688.2 KGS 0 0 Potato AGRA

704.35 704.35 704.35 KGS 0 0 Ref SOY Oil691.75 691.75 691.75 KGS 0 0 Ref SOY Oil55435 54665 54713 KGS 1808000 995257.9 Ref SOY Oil56699 55940 55988 KGS 49000 27565.67 Silver55299 54602 55042 KGS 0 11.55 Silver54568 53750 54274 KGS 0 42.83 Silver56200 53100 55511 KGS 0 8.86 Silver 1000 DEL55475 54700 54741 KGS 503000 277246.6 Silver 1000 DEL56731 55990 56039 KGS 20000 11496.25 Silver 1000 DEL57822 57194 57236 KGS 0 163.85 Silver M55465 54700 54744 KGS 136000 75168.7 Silver M56725 55999 56028 KGS 9000 5158.7 Silver M57800 57107 57204 KGS 0 208.62 Silver Micro AHM

3214 3214 3214 KGS 0 0 Silver Micro AHM3250 3250 3250 KGS 0 0 Silver Micro AHM3176 3176 3176 KGS 0 0 Sugar M30 KOL3176 3176 3176 KGS 0 0 Sugar M30 KOL3227 3227 3227 KGS 0 0 Sugar M30 KOL

110.95 109.65 109.9 KGS 34583000 38121.06 Sugar M30 KOL111.8 110.55 110.8 KGS 1735000 1927.99 Sugar M30 KOL112.4 111.35 111.6 KGS 81000 90.6 Zinc Mini BHIW112.9 112 112.45 KGS 12000 13.5 Zinc Mini BHIW110.9 109.65 109.9 KGS 1.29E+08 141958 Zinc Mini BHIW111.8 110.55 110.8 KGS 5765000 6408.39 Zinc Mini BHIW

113.15 112.6 112.75 KGS 175000 197.33 Zinc Mum112.45 111.45 111.65 KGS 95000 106.22 Zinc Mum

Zinc MumZinc Mum

Page 307: MCX Commodity Analysis

Commodity Prices As On 06/03/2013 (Exchange=MCX)

Exp Date UOMApr-13 468.25 468.25 468.25 468.25 KGS 0 0Jun-13 477.25 477.25 477.25 477.25 KGS 0 0

Mar-13 107.25 107.3 105.8 106.25 KGS 73790000 78603.55Apr-13 108.8 108.8 107.4 107.85 KGS 4545000 4909.75

May-13 109.8 110 108.9 109.1 KGS 190000 207.78Jun-13 111.3 111.3 110.75 111 KGS 160000 177.6

Mar-13 107.35 107.35 105.8 106.2 KGS 20628000 21983.06Apr-13 108.8 108.8 107.4 107.85 KGS 1238000 1338.23

May-13 110.15 110.15 108.9 109.05 KGS 52000 56.88Jun-13 111.85 111.85 110.05 110.4 KGS 25000 27.66

Mar-13 6051 6147 6051 6084 BBL 71000 4342.14Apr-13 6125 6130 6061 6073 BBL 13000 792.88

May-13 6285 6285 5906 6084 BBL 1000 36.51Mar-13 873.1 878.9 860 864.1 KGS 770000 6688.09Apr-13 919.9 920 901.1 904.3 KGS 500000 4540.42

May-13 940 949 931 935.2 KGS 60000 560.77Jun-13 971 980 955 959.1 KGS 42000 401.68Apr-13 430.5 430.5 426.3 427.25 KGS 94367000 404178.8Jun-13 435.2 435.2 431.8 432.7 KGS 4528000 19630.21Aug-13 439.1 439.2 436.3 437.15 KGS 122000 534.54Apr-13 430.75 430.75 426.3 427.25 KGS 13617000 58329.17Jun-13 435 435.1 431.85 432.65 KGS 798000 3457.96Aug-13 439.65 439.65 436.5 436.9 KGS 13000 55.82Mar-13 18460 18480 18360 18410 BALES 54000 9994.13Apr-13 18780 18810 18660 18710 BALES 48000 8977.38

May-13 19070 19120 18970 18990 BALES 7000 1298.33Jun-13 19610 19610 19180 19220 BALES 3000 517.07Jul-13 19480 19530 19450 19490 BALES 1000 116.92

Mar-13 4986 5009 4925 4940 BBL 18147000 901043.9Apr-13 5036 5055 4977 4992 BBL 1702000 85344.75

May-13 5087 5099 5025 5038 BBL 102000 5163.77Jun-13 5125 5132 5065 5083 BBL 10000 524.53Jul-13 5161 5161 5103 5125 BBL 4000 220.27

Aug-13 5200 5205 5141 5154 BBL 3000 129.13Mar-13 458 464.4 455.3 456.3 KGS 31870000 14633.92Apr-13 463.2 469.7 460.9 461.7 KGS 29250000 13580.27

May-13 467.3 475 464.3 466.4 KGS 11120000 5207.19Jun-13 472 478 468.3 470 KGS 1340000 632.8Jul-13 475 480.6 471 472.3 KGS 660000 313.65

Apr-13 29565 29700 29427 29593 GRMS 42670000 1261431Jun-13 30110 30252 29990 30137 GRMS 1770000 53291.5

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 308: MCX Commodity Analysis

Aug-13 30552 30690 30462 30611 GRMS 108000 3299.26Oct-13 30986 31110 30942 31016 GRMS 32000 991.68

Mar-13 23670 23719 23566 23658 GRMS 75000 2229.9Apr-13 23933 23950 23810 23881 GRMS 13000 388.57

May-13 24121 24183 24051 24129 GRMS 1000 28.45Apr-13 29589 29708 29452 29599 GRMS 6416000 189737.7

May-13 29884 29997 29751 29887 GRMS 952000 28426.87Jun-13 30141 30250 30010 30157 GRMS 65000 1966.45Apr-13 3017 3017 2970 2982 GRMS 0 4.27

Mar-13 2966 2966 2955 2957 GRMS 0 1.45May-13 3053 3053 3053 3053 GRMS 0 0.03Mar-13 2957 2962 2940 2952 GRMS 74000 2197.35Apr-13 2985 2992 2971 2983 GRMS 30000 889.59

May-13 3011 3015 3001 3010 GRMS 1000 32.41Apr-13 972.2 974.9 955 959.2 KGS 4964000 2397.32

Mar-13 908.1 914.7 897 901.1 KGS 1168000 529.26Mar-13 1425 1428 1407 1410 KGS 4200000 594.8Apr-13 1456 1456 1437 1439.5 KGS 3780000 546.62

May-13 1476 1477 1460 1463.5 KGS 500000 73.36Jun-13 1505 1505 1495 1498.5 KGS 40000 5.99Jul-13 1477.5 1477.5 1477.5 1477.5 KGS 0 0

Mar-13 122.15 122.15 119.85 120 KGS 46972000 56865.62Apr-13 122.55 122.65 120.65 120.75 KGS 3428000 4173.74

May-13 123 123.15 121.25 121.4 KGS 134000 163.72Jun-13 123.1 123.1 121.65 121.9 KGS 29000 35.48

Mar-13 122.15 122.15 119.9 120 KGS 1.77E+08 214499Apr-13 122.65 122.65 120.65 120.8 KGS 11050000 13448.73

May-13 123.05 123.05 121.2 121.3 KGS 680000 831.2Jun-13 123.3 123.3 121.5 121.6 KGS 235000 288.06

Mar-13 1245.3 1255.8 1236.8 1252.7 KGS 1511000 18805.32Apr-13 1235 1249.4 1231.2 1244.7 KGS 168000 2076.51

May-13 1158 1168 1154 1166.9 KGS 47000 543.18Jun-13 1074 1078 1071 1076.1 KGS 21000 224.24Apr-13 29950 30270 29810 29820 MT 3000 772.87

Mar-13 29480 29780 29330 29370 MT 3000 844.33May-13 30400 30690 30230 30280 MT 1000 228.56Mar-13 197.1 197.1 191.1 192.3 mmBtu 1.64E+08 318579.4Apr-13 199.8 199.8 195 196.1 mmBtu 17530000 34596.04

May-13 202.7 202.9 198.6 199.7 mmBtu 1978000 3972.81Mar-13 914 918 909.1 911 KGS 10601000 96764.52Apr-13 921.7 924.9 916.5 918.4 KGS 430000 3955.03

May-13 928 932 924.9 926.4 KGS 10000 88.11Jun-13 934.9 934.9 934.9 934.9 KGS 0 0

Mar-13 914 917.8 909.3 911 KGS 2653000 24217.57Apr-13 920.4 924.9 916.8 918.4 KGS 141000 1297.1

Page 309: MCX Commodity Analysis

Jun-13 937.8 937.8 924 932.5 KGS 2000 20.53May-13 927 930.1 924 928.4 KGS 2000 16.7Apr-13 762.5 763.9 753.2 756.6 KGS 8700000 660.64

May-13 736.8 737.2 730 732.1 KGS 8700000 638.01Mar-13 794.9 798.9 788 794.6 KGS 2850000 226.02Apr-13 688.2 688.2 688.2 688.2 KGS 0 0

Mar-13 704.35 704.35 704.35 704.35 KGS 0 0May-13 691.75 691.75 691.75 691.75 KGS 0 0May-13 54810 55500 54502 54968 KGS 2007000 1102458

Jul-13 56115 56699 55751 56208 KGS 69000 38634.02Sep-13 57319 57929 57148 57741 KGS 1000 826.82Apr-13 53900 55399 53828 54658 KGS 0 6

Mar-13 54200 54560 54001 54257 KGS 0 34.69May-13 53700 55989 53700 55000 KGS 0 3.85Apr-13 54835 55437 54555 55008 KGS 552000 303333.8Jun-13 56170 56681 55833 56270 KGS 26000 14600.94Aug-13 57260 57800 57055 57494 KGS 1000 705.37Apr-13 54810 55430 54560 55008 KGS 148000 81483.27Jun-13 55999 56670 55852 56275 KGS 12000 6550.86Aug-13 57280 57800 57082 57493 KGS 0 237.25Apr-13 3214 3214 3214 3214 KGS 0 0Jul-13 3250 3250 3250 3250 KGS 0 0

Jun-13 3176 3176 3176 3176 KGS 0 0Mar-13 3176 3176 3176 3176 KGS 0 0May-13 3227 3227 3227 3227 KGS 0 0Mar-13 109.95 109.95 107.7 108.25 KGS 38982000 42341.47Apr-13 110.5 110.5 108.6 109.1 KGS 2725000 2984.63

May-13 111.2 111.2 109.5 109.85 KGS 191000 210.47Jun-13 111.7 111.7 110.05 110.2 KGS 35000 38.76

Mar-13 109.95 109.95 107.7 108.25 KGS 1.46E+08 158090.2Apr-13 110.5 110.5 108.6 109.1 KGS 8015000 8778.05

May-13 111.05 111.15 109.45 109.75 KGS 305000 335.34Jun-13 111.25 111.3 110.2 110.3 KGS 220000 244.1

Page 310: MCX Commodity Analysis

Commodity Prices As On 07/03/2013 (Exchange=MCX)

Commodity Exp Date UOMAlmond DEL Apr-13 468.25 468.25 468.25 468.25 KGS 0Almond DEL Jun-13 477.25 477.25 477.25 477.25 KGS 0Aluminium Mar-13 106.45 107 105.55 106.6 KGS 84285000Aluminium Apr-13 107.8 108.55 107.2 108.15 KGS 6255000Aluminium Jun-13 110.3 110.95 110.05 110.65 KGS 135000Aluminium May-13 109.05 109.85 108.65 109.45 KGS 120000Aluminium Mini BHIW Mar-13 106.25 107 105.55 106.6 KGS 22570000Aluminium Mini BHIW Apr-13 107.75 108.5 107.25 108.15 KGS 1234000Aluminium Mini BHIW May-13 108.75 109.65 108.7 109.4 KGS 27000Aluminium Mini BHIW Jun-13 110.3 110.95 110 110.55 KGS 18000Brent Crude Mar-13 6081 6087 6025 6032 BBL 65000Brent Crude Apr-13 6066 6066 6022 6040 BBL 15000Brent Crude May-13 5970 5970 5968 5969 BBL 2000Cardamom VAN Mar-13 865 898.7 850.7 896.3 KGS 728000Cardamom VAN Apr-13 904.2 937.9 893 934.7 KGS 556000Cardamom VAN May-13 928 969 925 966.5 KGS 51000Cardamom VAN Jun-13 948.3 989 943 985.8 KGS 29000Copper Apr-13 427.55 428.5 425.25 427.2 KGS 83120000Copper Jun-13 433 433.7 430.75 432.6 KGS 4342000Copper Aug-13 436.7 438.25 435.5 437.25 KGS 97000Copper Mini MUM Apr-13 427.15 428.5 425.3 427.2 KGS 11888000Copper Mini MUM Jun-13 432.3 433.7 430.8 432.55 KGS 697000Copper Mini MUM Aug-13 436.5 438 435.65 437.25 KGS 8000Cotton(29mm) RJKT Mar-13 18410 18590 18380 18550 BALES 61000Cotton(29mm) RJKT Apr-13 18750 18920 18700 18880 BALES 58000Cotton(29mm) RJKT May-13 19040 19220 19000 19180 BALES 9000Cotton(29mm) RJKT Jun-13 19250 19430 19240 19410 BALES 3000Cotton(29mm) RJKT Jul-13 19750 19750 19470 19620 BALES 1000Crude Oil Mar-13 4940 5003 4940 4980 BBL 17248000Crude Oil Apr-13 5000 5054 4998 5031 BBL 1624000Crude Oil May-13 5060 5098 5045 5074 BBL 74000Crude Oil Jun-13 5096 5132 5089 5117 BBL 7000Crude Oil Jul-13 5129 5160 5124 5152 BBL 2000Crude Oil Aug-13 5165 5205 5165 5180 BBL 1000CrudePalmOil Apr-13 460.6 465.7 456.4 462.7 KGS 51850000CrudePalmOil Mar-13 455.4 459.9 452 457.5 KGS 41450000CrudePalmOil May-13 464.5 469.6 460.7 467.1 KGS 14540000CrudePalmOil Jun-13 466.9 473.1 464.3 469.8 KGS 1590000CrudePalmOil Jul-13 469 474.1 466.5 473 KGS 330000Gold Apr-13 29644 29678 29358 29389 GRMS 42009000Gold Jun-13 30203 30210 29923 29937 GRMS 2212000

Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 311: MCX Commodity Analysis

Gold Aug-13 30634 30646 30390 30419 GRMS 92000Gold Oct-13 31008 31070 30840 30888 GRMS 27000Gold Guinea Mar-13 23700 23710 23511 23520 GRMS 85000Gold Guinea Apr-13 23927 23928 23755 23770 GRMS 15000Gold Guinea May-13 24122 24150 24001 24007 GRMS 1000Gold M Apr-13 29640 29679 29375 29401 GRMS 6617000Gold M May-13 29948 29963 29680 29699 GRMS 599000Gold M Jun-13 30214 30214 29948 29958 GRMS 53000Gold Petal DEL Apr-13 2972 3010 2960 2988 GRMS 0Gold Petal DEL Mar-13 2970 2970 2950 2961 GRMS 0Gold Petal DEL May-13 3030 3030 3030 3030 GRMS 0Gold Petal MUM Mar-13 2959 2960 2935 2937 GRMS 62000Gold Petal MUM Apr-13 2988 2991 2966 2968 GRMS 14000Gold Petal MUM May-13 3010 3013 2998 2999 GRMS 1000Kapas Apr-13 957.3 969 956.7 965.6 KGS 2916000Kapas Mar-13 892 915 892 905.8 KGS 808000Kapas Khali Apr-13 1438 1440 1429 1435 KGS 3960000Kapas Khali Mar-13 1408 1410 1399 1403.5 KGS 2980000Kapas Khali May-13 1461.5 1463.5 1452 1459.5 KGS 480000Kapas Khali Jun-13 1495 1495 1485 1490 KGS 20000Kapas Khali Jul-13 1477.5 1477.5 1477.5 1477.5 KGS 0Lead Mini MUM Mar-13 119.95 121 118.9 120.2 KGS 56743000Lead Mini MUM Apr-13 120.5 121.65 119.6 120.9 KGS 4625000Lead Mini MUM May-13 120.4 122 120.1 121.1 KGS 146000Lead Mini MUM Jun-13 121.3 122 120.5 121.05 KGS 87000Lead MUM Mar-13 119.9 121 118.9 120.2 KGS 2.13E+08Lead MUM Apr-13 120.7 121.7 119.6 120.9 KGS 16640000Lead MUM May-13 120.7 122.1 120.15 121.1 KGS 670000Lead MUM Jun-13 121 121.95 120.55 121.4 KGS 135000Mentha Oil Mar-13 1252 1266 1242 1244.7 KGS 1968000Mentha Oil Apr-13 1241.1 1250.3 1236.8 1238.2 KGS 141000Mentha Oil May-13 1165.9 1172 1161 1162.5 KGS 33000Mentha Oil Jun-13 1078 1079 1067.2 1070 KGS 21000Mild Steel I Mar-13 29260 29460 29160 29300 MT 4000Mild Steel I Apr-13 29900 29900 29600 29820 MT 3000Mild Steel I May-13 30380 30380 29980 30140 MT 1000Natural Gas Mar-13 192.2 196.8 189.8 196.2 mmBtu 1.87E+08Natural Gas Apr-13 195.4 200.3 193.5 199.7 mmBtu 21203000Natural Gas May-13 198.9 203.6 197.3 203.3 mmBtu 3169000Nickel Mar-13 912.4 913 905.1 907.5 KGS 9929000Nickel Apr-13 918.5 920.1 912.5 915.1 KGS 543000Nickel May-13 925 927.1 921.1 923 KGS 13000Nickel Jun-13 933 933 928.9 931.3 KGS 1000Nickel Mini MUM Mar-13 912 912.9 905.4 907.7 KGS 2408000Nickel Mini MUM Apr-13 918.5 920 912.5 915.4 KGS 156000

Page 312: MCX Commodity Analysis

Nickel Mini MUM May-13 925.5 927 921.2 924.8 KGS 3000Nickel Mini MUM Jun-13 927 934.9 927 934 KGS 1000Potato AGRA May-13 732 760 732 754.9 KGS 14700000Potato AGRA Apr-13 754 784.2 752 777 KGS 11700000Potato AGRA Mar-13 796.8 814.8 796.8 810.9 KGS 2760000Ref SOY Oil Apr-13 688.2 688.2 688.2 688.2 KGS 0Ref SOY Oil Mar-13 704.35 704.35 704.35 704.35 KGS 0Ref SOY Oil May-13 691.75 691.75 691.75 691.75 KGS 0Silver May-13 55105 55225 54616 54656 KGS 1542000Silver Jul-13 56408 56449 55892 55936 KGS 39000Silver Sep-13 57751 57751 57155 57423 KGS 1000Silver 1000 DEL Apr-13 54999 55896 54100 54819 KGS 0Silver 1000 DEL Mar-13 54400 54480 54057 54234 KGS 0Silver 1000 DEL May-13 55998 55999 55013 55508 KGS 0Silver M Apr-13 55130 55243 54640 54684 KGS 429000Silver M Jun-13 56441 56490 55920 55980 KGS 17000Silver M Aug-13 57751 57751 57111 57175 KGS 1000Silver Micro AHM Apr-13 54988 55258 54651 54687 KGS 121000Silver Micro AHM Jun-13 56351 56468 55949 55986 KGS 9000Silver Micro AHM Aug-13 57630 57751 57157 57193 KGS 0Sugar M30 KOL Apr-13 3214 3214 3214 3214 KGS 0Sugar M30 KOL Jul-13 3250 3250 3250 3250 KGS 0Sugar M30 KOL Jun-13 3176 3176 3176 3176 KGS 0Sugar M30 KOL Mar-13 3176 3176 3176 3176 KGS 0Sugar M30 KOL May-13 3227 3227 3227 3227 KGS 0Zinc Mini BHIW Mar-13 108.05 108.7 107.3 107.8 KGS 39754000Zinc Mini BHIW Apr-13 108.8 109.55 108.15 108.65 KGS 2931000Zinc Mini BHIW May-13 109.6 110.15 108.8 109.45 KGS 157000Zinc Mini BHIW Jun-13 110 110.9 109.35 110 KGS 18000Zinc Mum Mar-13 108.2 108.7 107.3 107.8 KGS 1.36E+08Zinc Mum Apr-13 108.85 109.6 108.15 108.65 KGS 7485000Zinc Mum May-13 109.5 110.2 108.9 109.6 KGS 345000Zinc Mum Jun-13 109.75 110.8 109.5 109.95 KGS 55000

Page 313: MCX Commodity Analysis

Commodity Prices As On 08/03/2013 (Exchange=MCX)

Commodity Exp Date0 Almond DEL Apr-13 468.25 468.25 468.25 468.250 Almond DEL Jun-13 477.25 477.25 477.25 477.25

89510.54 Aluminium Mar-13 106.75 106.75 105.55 105.656742.65 Aluminium Apr-13 108.15 108.3 107.15 107.3

149.38 Aluminium Jun-13 110.8 110.8 109.85 109.95130.99 Aluminium May-13 109.55 109.55 108.6 108.9

23965.45 Aluminium Mini BHIW Mar-13 106.6 106.75 105.55 105.651330.04 Aluminium Mini BHIW Apr-13 108.5 108.5 107.2 107.3

29.47 Aluminium Mini BHIW May-13 109.65 109.65 108.65 10919.88 Aluminium Mini BHIW Jun-13 110.85 110.85 109.85 110.1

3962.6 Brent Crude Mar-13 6027 6045 5959 6004895.07 Brent Crude Apr-13 6054 6054 5968 6004107.44 Brent Crude May-13 5802 6054 5802 5818

6391.91 Cardamom VAN Apr-13 934 934 908 917.25113.45 Cardamom VAN Mar-13 892 895 869.4 879.9

480.58 Cardamom VAN May-13 963.5 963.5 940.5 946.2285.55 Cardamom VAN Jun-13 979.1 982 964.5 971.2

354696.6 Copper Apr-13 427.5 428.15 424 425.218758.2 Copper Jun-13 433.05 433.45 429.75 430.9

423.66 Copper Aug-13 438 438.3 434.65 435.550724.56 Copper Mini MUM Apr-13 427.5 428.2 424.05 425.2

3010.27 Copper Mini MUM Jun-13 433.05 433.45 429.75 430.932.75 Copper Mini MUM Aug-13 436.7 437.55 434.6 435.25

11352.35 Cotton(29mm) RJKT Apr-13 18930 18990 18830 1897010979.38 Cotton(29mm) RJKT Mar-13 18590 18660 18520 18640

1693.57 Cotton(29mm) RJKT May-13 19250 19290 19140 19280666.73 Cotton(29mm) RJKT Jun-13 19440 19520 19370 19510254.19 Cotton(29mm) RJKT Jul-13 19150 19800 19150 19260

857868.2 Crude Oil Mar-13 4977 4997 4955 497681583.72 Crude Oil Apr-13 5035 5049 5008 5029

3752.93 Crude Oil May-13 5082 5093 5052 5075378.44 Crude Oil Jun-13 5116 5125 5099 5104

97.69 Crude Oil Aug-13 5185 5192 5160 518336.26 Crude Oil Jul-13 5160 5161 5132 5153

23928.44 CrudePalmOil Apr-13 463.9 463.9 460.6 462.218904.62 CrudePalmOil Mar-13 459.8 459.8 455.2 457.1

6762.36 CrudePalmOil May-13 467.1 468.5 464.9 467745.29 CrudePalmOil Jun-13 469.9 472.1 468.9 471.1155.33 CrudePalmOil Jul-13 473 474.5 472 473.1

1239330 Gold Apr-13 29390 29418 29111 2933566476.71 Gold Jun-13 29955 29966 29672 29894

Traded Value

Open(`) High(`) Low(`) Close(`)(` Lacs)

Page 314: MCX Commodity Analysis

2803.84 Gold Aug-13 30410 30420 30152 30330835.38 Gold Oct-13 30890 30890 30564 307092508.9 Gold Guinea Mar-13 23510 23534 23305 23463449.83 Gold Guinea Apr-13 23793 23793 23577 23717

28.88 Gold Guinea May-13 24095 24095 23851 23934195287.5 Gold M Apr-13 29405 29427 29122 29342

17859.3 Gold M May-13 29740 29740 29435 296481605.24 Gold M Jun-13 29952 29980 29706 29901

1.79 Gold Petal DEL Apr-13 2960 2993 2960 29731.75 Gold Petal DEL Mar-13 2955 2970 2939 29510.06 Gold Petal DEL May-13 2990 3019 2987 3000

1842.34 Gold Petal MUM Mar-13 2937 2940 2908 2930411.56 Gold Petal MUM Apr-13 2970 2970 2941 2960

24.64 Gold Petal MUM May-13 2999 3001 2974 29911405.06 Kapas Apr-13 968 973.8 959.7 971.2

365.12 Kapas Mar-13 905.6 915 898 913.1568.02 Kapas Khali Apr-13 1440 1440 1425 1429.5418.41 Kapas Khali Mar-13 1407 1408 1396 1399.5

69.98 Kapas Khali May-13 1460 1460 1448 14522.98 Kapas Khali Jun-13 1510 1510 1487 1496.5

0 Kapas Khali Jul-13 1522 1522 1522 152267927.73 Lead Mini MUM Mar-13 120.35 120.95 119.25 120.1

5564.52 Lead Mini MUM Apr-13 121.2 121.85 120.05 120.8176.35 Lead Mini MUM May-13 121.6 122.05 120.4 120.9105.47 Lead Mini MUM Jun-13 122 122 120.75 121.3

255589.5 Lead MUM Mar-13 120.65 121.15 119.25 120.0520028.13 Lead MUM Apr-13 121.35 121.9 120 120.8

808.75 Lead MUM May-13 121.9 122.05 120.45 121163.44 Lead MUM Jun-13 122.25 122.25 120.85 121.35

24677.04 Mentha Oil Mar-13 1238 1244.8 1232 1237.51749.96 Mentha Oil Apr-13 1232 1235.5 1225.9 1228.5

382.05 Mentha Oil Jun-13 1065.1 1069.5 1061.5 1064224.37 Mentha Oil May-13 1158 1160 1151 1155.6

1102.67 Mild Steel I Mar-13 29330 29490 29060 29470874.15 Mild Steel I Apr-13 29820 29990 29540 29920292.26 Mild Steel I May-13 30240 30360 29910 30290

361125 Natural Gas Mar-13 196.1 198 194.7 197.841854.25 Natural Gas Apr-13 199.3 201.5 198.6 201.3

6367.89 Natural Gas May-13 203.2 204.9 202.1 204.690187.41 Nickel Mar-13 908.6 911.3 901 909.8

4966.57 Nickel Apr-13 916.5 918.5 909.1 917.3120.06 Nickel May-13 924 927 917.3 925.9

11.64 Nickel Jun-13 932 932.1 926.1 929.621881.34 Nickel Mini MUM Mar-13 908.3 911.2 901.1 909.8

1425.99 Nickel Mini MUM Apr-13 916.3 920.7 909.1 917.2

Page 315: MCX Commodity Analysis

30.51 Nickel Mini MUM May-13 922.5 925.5 918 924.210.27 Nickel Mini MUM Jun-13 927.4 933 927 929.9

1094.75 Potato AGRA May-13 757 759.5 727 728899.92 Potato AGRA Apr-13 771.8 776.7 746 747.2222.57 Potato AGRA Mar-13 802 814 786.6 787.4

0 Ref SOY Oil Apr-13 669.6 677.6 669.6 673.50 Ref SOY Oil Mar-13 704.35 704.35 704.35 704.350 Ref SOY Oil May-13 691.75 691.75 691.75 691.75

846683 Silver May-13 54674 55236 53892 5485422133.25 Silver Jul-13 55909 56496 55173 56122

362.6 Silver Sep-13 56555 57700 56279 574092.74 Silver 1000 DEL Apr-13 54521 54997 53720 54223

32.08 Silver 1000 DEL Mar-13 54006 54369 53201 539436.66 Silver 1000 DEL May-13 55019 55894 55018 55369

235967.2 Silver M Apr-13 54675 55254 53922 548889714.13 Silver M Jun-13 55950 56600 55210 56163

390.67 Silver M Aug-13 57160 57666 56381 5733166635.48 Silver Micro AHM Apr-13 54701 55250 53930 54892

5036.78 Silver Micro AHM Jun-13 55951 56511 55218 56164186.05 Silver Micro AHM Aug-13 57061 57650 56447 57348

0 Sugar M30 KOL Apr-13 3214 3214 3214 32140 Sugar M30 KOL Jul-13 3250 3250 3250 32500 Sugar M30 KOL Jun-13 3176 3176 3176 31760 Sugar M30 KOL Mar-13 3176 3176 3176 31760 Sugar M30 KOL May-13 3227 3227 3227 3227

42868.39 Zinc Mini BHIW Mar-13 107.95 108.35 106.9 106.953186.25 Zinc Mini BHIW Apr-13 109.05 109.2 107.8 107.9

171.56 Zinc Mini BHIW May-13 109.95 109.95 108.55 108.719.78 Zinc Mini BHIW Jun-13 110.15 110.4 109.5 110

147090.8 Zinc Mum Mar-13 108 108.35 106.9 106.958134.96 Zinc Mum Apr-13 109 109.2 107.8 107.9

377.02 Zinc Mum Jun-13 110.4 110.4 109.6 109.6560.46 Zinc Mum May-13 109.9 109.95 108.65 108.9

Page 316: MCX Commodity Analysis

Commodity Prices As On 09/03/2013 (Exchange=MCX)

UOM Commodity Exp DateKGS 0 0 Almond DEL Apr-13 468.25 468.25KGS 0 0 Almond DEL Jun-13 477.25 477.25KGS 70190000 74418.06 Aluminium Mar-13 105.75 105.75KGS 4805000 5171.71 Aluminium Apr-13 107.25 107.4KGS 370000 407.45 Aluminium May-13 108.7 108.75KGS 75000 81.81 Aluminium Jun-13 109.95 109.95KGS 19358000 20525.76 Aluminium Mini BHIW Mar-13 105.75 105.75KGS 1232000 1326.11 Aluminium Mini BHIW Apr-13 107.3 107.4KGS 22000 23.98 Aluminium Mini BHIW May-13 108.6 109KGS 14000 15.44 Aluminium Mini BHIW Jun-13 109.75 109.75BBL 29000 1728.13 Brent Crude Apr-13 6004 6004BBL 7000 407.75 Brent Crude Mar-13 6004 6004BBL 4000 244.36 Brent Crude May-13 5818 5818KGS 565000 5187.08 Cardamom VAN Apr-13 912.3 916.1KGS 536000 4715.66 Cardamom VAN Mar-13 875 878KGS 62000 589.63 Cardamom VAN May-13 939 946.4KGS 27000 262.12 Cardamom VAN Jun-13 964 972.8KGS 96275000 409978.8 Copper Apr-13 425.05 425.4KGS 4625000 19953.09 Copper Jun-13 430.95 432KGS 137000 597.45 Copper Aug-13 435.8 435.8KGS 13835000 58916.24 Copper Mini MUM Apr-13 424.6 425.95KGS 890000 3838.95 Copper Mini MUM Jun-13 431 431.2KGS 15000 64.3 Copper Mini MUM Aug-13 435 436BALES 51000 9576.22 Cotton(29mm) RJKT Mar-13 18570 18910BALES 46000 8540.57 Cotton(29mm) RJKT Apr-13 18910 19180BALES 12000 2270.06 Cotton(29mm) RJKT May-13 19270 19500BALES 2000 360.04 Cotton(29mm) RJKT Jul-13 19690 19840BALES 1000 211.91 Cotton(29mm) RJKT Jun-13 19450 19720BBL 16813000 837000.6 Crude Oil Mar-13 4976 5003BBL 1348000 67831 Crude Oil Apr-13 5035 5050BBL 53000 2703.96 Crude Oil May-13 5086 5091BBL 7000 347.81 Crude Oil Jun-13 5129 5129BBL 2000 77.74 Crude Oil Aug-13 5183 5183BBL 2000 102.99 Crude Oil Jul-13 5153 5153KGS 27630000 12760.85 CrudePalmOil Mar-13 456.1 459KGS 18990000 8677.1 CrudePalmOil Apr-13 461 463.6KGS 9920000 4629.1 CrudePalmOil May-13 467.4 468.5KGS 1470000 692.18 CrudePalmOil Jun-13 470.8 472.9KGS 340000 160.97 CrudePalmOil Jul-13 473.3 475GRMS 49832000 1459777 Gold Apr-13 29340 29355GRMS 3267000 97571.72 Gold Jun-13 29905 29917

Traded Quantity

Traded Value

Open(`) High(`)(` Lacs)

Page 317: MCX Commodity Analysis

GRMS 74000 2243.38 Gold Oct-13 30815 30839GRMS 15000 461.19 Gold Aug-13 30369 30370GRMS 102000 3001.18 Gold Guinea Mar-13 23477 23480GRMS 22000 649.63 Gold Guinea Apr-13 23747 23759GRMS 2000 59.36 Gold Guinea May-13 23997 24015GRMS 8289000 242965.8 Gold M Apr-13 29345 29370GRMS 1013000 29971.55 Gold M May-13 29660 29670GRMS 79000 2366.26 Gold M Jun-13 29934 29939GRMS 0 2.95 Gold Petal DEL Apr-13 2960 2990GRMS 0 2.18 Gold Petal DEL Mar-13 2976 2976GRMS 0 0.18 Gold Petal DEL May-13 3000 3000GRMS 65000 1894.52 Gold Petal MUM Mar-13 2926 2933GRMS 22000 639.1 Gold Petal MUM Apr-13 2959 2963GRMS 2000 65.79 Gold Petal MUM May-13 2992 2994KGS 3820000 1848.92 Kapas Apr-13 970 984.8KGS 1336000 607.58 Kapas Mar-13 909.2 924.5KGS 2740000 392.39 Kapas Khali Apr-13 1431 1459KGS 2590000 363.23 Kapas Khali Mar-13 1399 1429KGS 580000 84.31 Kapas Khali May-13 1448 1479KGS 50000 7.48 Kapas Khali Jun-13 1510.5 1510.5KGS 10000 1.52 Kapas Khali Jul-13 1522 1522KGS 48622000 58368.45 Lead Mini MUM Mar-13 120.1 120.1KGS 3536000 4271.09 Lead Mini MUM Apr-13 120.95 120.95KGS 123000 149.13 Lead Mini MUM May-13 121.8 124.8KGS 29000 35.22 Lead Mini MUM Jun-13 121 121.25KGS 1.78E+08 214084.2 Lead MUM Mar-13 119.9 120.1KGS 13380000 16154.82 Lead MUM Apr-13 120.65 120.85KGS 385000 466.38 Lead MUM May-13 121.1 121.15KGS 295000 358.32 Lead MUM Jun-13 121.35 121.35KGS 1485000 18378.99 Mentha Oil Mar-13 1232 1243KGS 150000 1846.68 Mentha Oil Apr-13 1224.9 1232.3KGS 23000 249.16 Mentha Oil May-13 1155 1162KGS 21000 237.01 Mentha Oil Jun-13 1069 1069MT 4000 1173.8 Mild Steel I Apr-13 29880 29880MT 3000 1001.14 Mild Steel I Mar-13 29430 29450MT 1000 367.49 Mild Steel I May-13 30110 30290mmBtu 1.12E+08 220781.1 Natural Gas Mar-13 197.7 197.8mmBtu 12321000 24645.53 Natural Gas Apr-13 201.3 201.3mmBtu 1454000 2959.03 Natural Gas May-13 204.5 204.7KGS 11687000 105921 Nickel Mar-13 909.2 909.7KGS 637000 5817.9 Nickel Apr-13 916.8 917.1KGS 23000 207.49 Nickel Jun-13 931.2 931.2KGS 5000 41.86 Nickel May-13 925 925KGS 2591000 23483.81 Nickel Mini MUM Mar-13 909.5 909.7KGS 188000 1718.69 Nickel Mini MUM Apr-13 915.4 917.8

Page 318: MCX Commodity Analysis

KGS 4000 38.7 Nickel Mini MUM May-13 924.2 924.2KGS 1000 13.02 Nickel Mini MUM Jun-13 928.1 928.1KGS 22470000 1662.59 Potato AGRA May-13 725.2 734KGS 16980000 1288.32 Potato AGRA Apr-13 742 752.9KGS 5820000 461.45 Potato AGRA Mar-13 774 785KGS 80000 53.88 Ref SOY Oil Apr-13 664 680.3KGS 0 0 Ref SOY Oil Mar-13 704.35 704.35KGS 0 0 Ref SOY Oil May-13 691.75 691.75KGS 2278000 1243108 Silver May-13 54801 54872KGS 87000 48705.38 Silver Jul-13 56107 56137KGS 0 274.13 Silver Sep-13 57300 57339KGS 0 16.83 Silver 1000 DEL Apr-13 55598 55598KGS 0 34.52 Silver 1000 DEL Mar-13 54098 54150KGS 0 2.77 Silver 1000 DEL May-13 55369 55369KGS 605000 330170.5 Silver M Apr-13 54870 54899KGS 31000 17058.13 Silver M Jun-13 56140 56188KGS 1000 602.07 Silver M Aug-13 57350 57380KGS 179000 97601.29 Silver Micro AHM Apr-13 54950 54950KGS 14000 7697.7 Silver Micro AHM Jun-13 56150 56190KGS 1000 367.08 Silver Micro AHM Aug-13 57205 57349KGS 0 0 Sugar M30 KOL Apr-13 3214 3214KGS 0 0 Sugar M30 KOL Jul-13 3250 3250KGS 0 0 Sugar M30 KOL Jun-13 3176 3176KGS 0 0 Sugar M30 KOL Mar-13 3176 3176KGS 0 0 Sugar M30 KOL May-13 3227 3227KGS 36377000 39119.54 Zinc Mini BHIW Mar-13 106.9 107.1KGS 2441000 2647.54 Zinc Mini BHIW Apr-13 107.9 108KGS 72000 78.61 Zinc Mini BHIW Jun-13 110.1 110.1KGS 9000 9.9 Zinc Mini BHIW May-13 108.8 108.8KGS 1.45E+08 155832.6 Zinc Mum Mar-13 106.9 107.1KGS 6315000 6847.55 Zinc Mum Apr-13 107.9 108KGS 240000 263.23 Zinc Mum May-13 108.65 108.7KGS 230000 251.27 Zinc Mum Jun-13 109.35 109.4

Page 319: MCX Commodity Analysis

UOM468.25 468.25 KGS 0 0477.25 477.25 KGS 0 0105.65 105.7 KGS 855000 903.69107.25 107.4 KGS 90000 96.61

108.7 108.7 KGS 15000 16.31109.95 109.95 KGS 0 0105.65 105.75 KGS 464000 490.45

107.3 107.35 KGS 58000 62.25108.6 108.75 KGS 3000 3.26

109.75 109.75 KGS 1000 1.16004 6004 BBL 0 06004 6004 BBL 0 05818 5818 BBL 0 0

907 909.2 KGS 225000 2052.71867 869.6 KGS 207000 1807.19937 940.2 KGS 15000 145.03964 968.6 KGS 7000 65.8425 425.25 KGS 1857000 7896.28

430.7 431 KGS 176000 758.56435.75 435.75 KGS 3000 13.07

424.6 425.25 KGS 301000 1279.94430.7 431.05 KGS 17000 73.26

435 435.35 KGS 2000 6.5318570 18740 BALES 54000 10149.6318900 19070 BALES 52000 9938.6619220 19410 BALES 17000 3365.3119630 19840 BALES 4000 711.5319420 19640 BALES 4000 752.5

4976 4991 BBL 733000 36581.465035 5041 BBL 98000 4937.225084 5086 BBL 4000 183.135118 5123 BBL 1000 71.735183 5183 BBL 0 05153 5153 BBL 0 0

456 458.2 KGS 6590000 3016.22461 462.8 KGS 6210000 2871.12

465.8 467.5 KGS 2230000 1041.58470 472 KGS 1230000 580.16

472.6 474.6 KGS 360000 170.729331 29345 GRMS 966000 28344.229895 29908 GRMS 115000 3439.21

Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 320: MCX Commodity Analysis

30815 30829 GRMS 8000 246.6330351 30366 GRMS 6000 182.1923462 23471 GRMS 5000 160.323700 23711 GRMS 3000 96.7723913 23969 GRMS 0 3.3629340 29358 GRMS 324000 9509.6829646 29658 GRMS 33000 978.6129902 29919 GRMS 8000 248.32

2960 2977 GRMS 0 0.212976 2976 GRMS 0 0.033000 3000 GRMS 0 02926 2932 GRMS 4000 117.972959 2961 GRMS 0 14.132988 2991 GRMS 0 1.44

961 979.8 KGS 3736000 1822.62908 920.5 KGS 740000 339.63

1425.5 1451 KGS 5050000 730.21396 1420.5 KGS 3950000 559.31448 1472 KGS 550000 80.77

1510.5 1510.5 KGS 40000 6.041522 1522 KGS 0 0

119.8 119.9 KGS 1314000 1576.27120.45 120.6 KGS 226000 272.75

121 121.1 KGS 42000 51.16121 121.15 KGS 2000 2.42

119.85 119.9 KGS 3415000 4096.59120.55 120.65 KGS 680000 820.75121.05 121.05 KGS 55000 66.59121.35 121.35 KGS 0 01231.9 1241 KGS 683000 8452.161224.9 1230.8 KGS 48000 592.79

1155 1159.2 KGS 16000 187.441061.3 1068.3 KGS 11000 115.2729680 29760 MT 1000 223.3729200 29300 MT 1000 249.2530050 30170 MT 0 87.47197.3 197.4 mmBtu 5546000 10959.91200.6 200.9 mmBtu 1358000 2729.21204.1 204.2 mmBtu 278000 567.34

909 909.3 KGS 162000 1468.55916.3 916.9 KGS 18000 162.73931.2 931.2 KGS 0 2.33

925 925 KGS 0 2.31909 909.3 KGS 78000 708.39

915.4 916.8 KGS 12000 105.42

Page 321: MCX Commodity Analysis

924.2 924.2 KGS 0 0928.1 928.1 KGS 0 0.93

707 731.4 KGS 15690000 1132.03735 749.9 KGS 10110000 750.57774 782.3 KGS 1710000 133.21664 675.6 KGS 100000 67.56

704.35 704.35 KGS 0 0691.75 691.75 KGS 0 054780 54855 KGS 23000 12619.0156089 56126 KGS 1000 471.4157300 57315 KGS 0 68.7854005 54808 KGS 0 3.2954098 54133 KGS 0 1.6255369 55369 KGS 0 054783 54884 KGS 11000 5972.5556105 56169 KGS 1000 516.557305 57351 KGS 0 31.5454825 54888 KGS 3000 1904.5356115 56166 KGS 1000 306.5557205 57318 KGS 0 26.37

3214 3214 KGS 0 03250 3250 KGS 0 03176 3176 KGS 0 03176 3176 KGS 0 03227 3227 KGS 0 0

106.8 107.05 KGS 1429000 1529.42107.8 107.95 KGS 168000 181.36109.3 109.4 KGS 16000 17.55

108.55 108.7 KGS 14000 15.22106.9 107.05 KGS 3500000 3746.04

107.85 107.95 KGS 370000 399.41108.65 108.65 KGS 50000 54.33109.25 109.3 KGS 20000 21.86

Page 322: MCX Commodity Analysis

Aluminium - Lot Size - 5000

Date Exp Date UOM

1-Nov-12 Feb-13 106.55 107.6 1.05 106.55 0.00 107.05 KGS 15000 16.062-Nov-12 Feb-13 107.1 108.7 1.60 107.05 0.05 108.45 KGS 70000 75.823-Nov-12 Feb-13 107.25 107.5 0.25 107.25 0.00 107.45 KGS 20000 21.495-Nov-12 Feb-13 107.45 107.45 0.00 107.45 0.00 107.45 KGS 0 06-Nov-12 Feb-13 107.45 107.45 0.00 106.8 0.65 107.15 KGS 10000 10.717-Nov-12 Feb-13 108.1 108.1 0.00 108.1 0.00 108.1 KGS 5000 5.418-Nov-12 Feb-13 107.45 107.45 0.00 107 0.45 107.25 KGS 10000 10.729-Nov-12 Feb-13 107.8 107.9 0.10 107.1 0.70 107.6 KGS 30000 32.28

10-Nov-12 Feb-13 107.6 107.6 0.00 107.6 0.00 107.6 KGS 0 012-Nov-12 Feb-13 108.45 110.5 2.05 108.45 0.00 109.35 KGS 85000 92.6813-Nov-12 Feb-13 109.35 109.35 0.00 109.35 0.00 109.35 KGS 0 014-Nov-12 Feb-13 110.5 111.65 1.15 110.2 0.30 111 KGS 40000 44.415-Nov-12 Feb-13 110.3 110.45 0.15 109.45 0.85 110.25 KGS 35000 38.5816-Nov-12 Feb-13 109.55 109.55 0.00 109.5 0.05 109.55 KGS 10000 10.9517-Nov-12 Feb-13 109.6 109.6 0.00 109.5 0.10 109.6 KGS 95000 104.1119-Nov-12 Feb-13 109.45 110.4 0.95 109.45 0.00 109.8 KGS 20000 21.9620-Nov-12 Feb-13 110.3 110.45 0.15 109.45 0.85 109.9 KGS 195000 214.8821-Nov-12 Feb-13 109.5 109.5 0.00 109.5 0.00 109.5 KGS 5000 5.4822-Nov-12 Feb-13 109.15 109.15 0.00 109 0.15 109.1 KGS 10000 10.9123-Nov-12 Feb-13 110.45 111.3 0.85 110.45 0.00 110.9 KGS 25000 27.7324-Nov-12 Feb-13 111.35 111.35 0.00 111.05 0.30 111.25 KGS 20000 22.2525-Nov-12 Feb-13 111.75 112.5 0.75 111.75 0.00 112.2 KGS 40000 44.8827-Nov-12 Feb-13 112.55 113.2 0.65 112.55 0.00 112.7 KGS 95000 107.1828-Nov-12 Feb-13 112.5 112.5 0.00 112.3 0.20 112.4 KGS 35000 39.3429-Nov-12 Feb-13 112.25 113.5 1.25 112.25 0.00 113.3 KGS 190000 215.2130-Nov-12 Feb-13 113.65 114.3 0.65 113.4 0.25 113.95 KGS 305000 347.9

Date Exp Date UOM

1-Dec-12 Feb-13 113.95 114.15 0.20 113.90 0.05 114.00 KGS 70000 79.783-Dec-12 Feb-13 114.55 116.45 1.90 114.55 0.00 116.30 KGS 445000 513.874-Dec-12 Feb-13 116.20 116.25 0.05 115.20 1.00 115.45 KGS 175000 202.465-Dec-12 Feb-13 114.90 115.30 0.40 114.45 0.45 114.85 KGS 145000 166.686-Dec-12 Feb-13 115.10 115.10 0.00 113.95 1.15 114.15 KGS 135000 154.637-Dec-12 Feb-13 113.85 114.30 0.45 113.55 0.30 113.90 KGS 245000 279.158-Dec-12 Feb-13 114.00 114.25 0.25 114.00 0.00 114.10 KGS 40000 45.65

10-Dec-12 Feb-13 114.75 116.15 1.40 114.75 0.00 115.95 KGS 405000 467.7711-Dec-12 Feb-13 115.25 116.20 0.95 115.25 0.00 116.00 KGS 110000 127.4712-Dec-12 Feb-13 115.00 115.95 0.95 114.90 0.10 115.75 KGS 110000 127.0513-Dec-12 Feb-13 115.40 116.00 0.60 115.40 0.00 115.65 KGS 130000 150.3714-Dec-12 Feb-13 115.85 115.85 0.00 115.60 0.25 115.70 KGS 50000 57.8515-Dec-12 Mar-13 116.25 116.25 0.00 116.25 0.00 116.25 KGS 10000 11.6317-Dec-12 Feb-13 115.95 116.10 0.15 114.80 1.15 115.30 KGS 220000 254.218-Dec-12 Feb-13 115.65 115.80 0.15 114.95 0.70 115.30 KGS 195000 224.9919-Dec-12 Feb-13 114.90 115.55 0.65 114.15 0.75 114.25 KGS 755000 868.7720-Dec-12 Feb-13 114.45 114.45 0.00 113.45 1.00 113.75 KGS 400000 455.4321-Dec-12 Feb-13 114.20 115.30 1.10 113.50 0.70 114.85 KGS 430000 491.7622-Dec-12 Feb-13 114.75 114.80 0.05 114.70 0.05 114.75 KGS 30000 34.4324-Dec-12 Feb-13 114.65 115.75 1.10 114.40 0.25 114.55 KGS 555000 637.526-Dec-12 Feb-13 114.40 114.65 0.25 114.15 0.25 114.45 KGS 170000 194.4227-Dec-12 Feb-13 114.70 115.30 0.60 114.35 0.35 114.40 KGS 240000 275.3328-Dec-12 Feb-13 114.30 114.40 0.10 113.20 1.10 113.35 KGS 920000 1046.99

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Page 323: MCX Commodity Analysis

29-Dec-12 Feb-13 113.30 113.40 0.10 113.25 0.05 113.30 KGS 105000 119.0131-Dec-12 Feb-13 113.45 114.20 0.75 113.15 0.30 113.60 KGS 2515000 2856.88

12 13

Date Exp Date UOM

1-Jan-13 Feb-13 113.60 113.70 0.10 113.50 0.10 113.65 KGS 250000 284.082-Jan-13 Feb-13 113.85 117.15 3.30 113.75 0.10 117.00 KGS 9205000 10636.053-Jan-13 Feb-13 117.35 118.80 1.45 115.10 2.25 115.20 KGS 9680000 11380.144-Jan-13 Feb-13 115.10 115.90 0.80 113.35 1.75 113.80 KGS 8535000 9798.755-Jan-13 Feb-13 114.05 114.35 0.30 114.05 0.00 114.30 KGS 215000 245.477-Jan-13 Feb-13 113.95 114.30 0.35 112.60 1.35 114.25 KGS 6810000 7719.588-Jan-13 Feb-13 114.35 114.55 0.20 113.00 1.35 113.50 KGS 6230000 7084.469-Jan-13 Feb-13 113.75 115.45 1.70 113.15 0.60 114.20 KGS 11495000 13137.13

10-Jan-13 Feb-13 113.90 115.50 1.60 113.90 0.00 115.40 KGS 7815000 8984.711-Jan-13 Feb-13 115.20 116.10 0.90 115.10 0.10 115.25 KGS 9895000 11442.7112-Jan-13 Feb-13 115.15 115.45 0.30 115.15 0.00 115.35 KGS 300000 345.8114-Jan-13 Feb-13 115.50 115.55 0.05 112.05 3.45 112.15 KGS 13160000 14962.0715-Jan-13 Feb-13 112.15 112.45 0.30 110.85 1.30 112.25 KGS 9425000 1052116-Jan-13 Feb-13 112.4 112.45 0.05 111.45 0.95 111.95 KGS 5055000 5654.2417-Jan-13 Feb-13 111.75 111.75 0.00 110.5 1.25 110.8 KGS 9320000 10351.7318-Jan-13 Feb-13 110.5 111.15 0.65 110.2 0.30 110.3 KGS 6490000 7187.5719-Jan-13 Feb-13 110.55 110.55 0.00 110.35 0.20 110.5 KGS 245000 270.5921-Jan-13 Feb-13 110.2 110.45 0.25 109.3 0.90 109.45 KGS 8050000 8831.1422-Jan-13 Feb-13 109.6 110.95 1.35 109.3 0.30 110.8 KGS 7670000 8440.2523-Jan-13 Feb-13 110.95 112.1 1.15 110.8 0.15 111.05 KGS 10480000 11685.1424-Jan-13 Feb-13 111.05 111.7 0.65 110.4 0.65 111.05 KGS 8200000 9100.5525-Jan-13 Feb-13 111.85 111.95 0.10 109.75 2.10 110.35 KGS 10105000 11187.1928-Jan-13 Feb-13 110 110.8 0.80 109.85 0.15 110.3 KGS 13535000 14920.8229-Jan-13 Feb-13 110 110.4 0.40 108.85 1.15 109.85 KGS 23210000 25429.3930-Jan-13 Feb-13 110 111.5 1.50 109.65 0.35 111.25 KGS 26750000 29599.5731-Jan-13 Feb-13 111.1 112.35 1.25 110.9 0.20 111.15 KGS 57520000 64260.57

15 11

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value

(` Lacs)

Page 324: MCX Commodity Analysis

Date Exp Date UOM

1-Feb-13 Feb-13 110.80 112.55 1.75 110.65 0.15 112.25 KGS 70790000 78838.082-Feb-13 Feb-13 112.35 112.50 0.15 112.20 0.15 112.25 KGS 1480000 1662.494-Feb-13 Feb-13 112.35 112.95 0.60 111.75 0.60 112.05 KGS 58425000 65641.785-Feb-13 Feb-13 111.70 112.05 0.35 111.20 0.50 111.45 KGS 59905000 66853.876-Feb-13 Feb-13 111.35 111.45 0.10 110.35 1.00 110.6 KGS 54075000 59932.197-Feb-13 Feb-13 110.45 111.50 1.05 110.00 0.45 111.4 KGS 73675000 81602.948-Feb-13 Feb-13 111.65 112.70 1.05 111.45 0.20 112.6 KGS 60450000 67682.19-Feb-13 Feb-13 113.75 115.45 1.70 113.15 0.60 114.20 KGS 11495000 13137.13

11-Feb-13 Feb-13 112.85 113.20 0.35 112.05 0.80 112.15 KGS 59440000 66927.8912-Feb-13 Feb-13 111.85 112.70 0.85 111.75 0.10 112.55 KGS 58730000 65865.0313-Feb-13 Feb-13 112.80 114.10 1.30 112.55 0.25 113.65 KGS 83310000 94479.1714-Feb-13 Feb-13 113.85 114.85 1.00 113.85 0.00 114.65 KGS 80340000 91887.415-Feb-13 Feb-13 114.5 116.2 1.70 114.45 0.05 115.8 KGS 87160000 100583.9116-Feb-13 Feb-13 115.9 115.9 0.00 115.65 0.25 115.85 KGS 1610000 1864.0518-Feb-13 Feb-13 116 116.2 0.20 113.3 2.70 113.5 KGS 70935000 81053.9719-Feb-13 Feb-13 113.55 113.65 0.10 112.3 1.25 112.8 KGS 76720000 86639.4720-Feb-13 Feb-13 112.85 113.45 0.60 111.25 1.60 112.1 KGS 87525000 98297.5421-Feb-13 Feb-13 111.95 112.2 0.25 111 0.95 111.6 KGS 90960000 101461.1422-Feb-13 Feb-13 111.55 112 0.45 109.1 2.45 109.2 KGS 100980000 111482.81

12 12

New Contract Began - Jun 13

Date Exp Date UOM

1-Mar-13 Jun-13 111.75 111.95 0.20 110.7 1.05 111.6 KGS 25000 27.92-Mar-13 Jun-13 111.6 111.6 0.00 111.6 0.00 111.6 KGS 0 04-Mar-13 Jun-13 111.45 111.75 0.30 111.4 0.05 111.5 KGS 20000 22.35-Mar-13 Jun-13 111.6 112.1 0.50 111.4 0.20 112 KGS 115000 128.816-Mar-13 Jun-13 111.3 111.3 0.00 110.75 0.55 111 KGS 160000 177.67-Mar-13 Jun-13 110.3 110.95 0.65 110.05 0.25 110.65 KGS 135000 149.388-Mar-13 Jun-13 110.8 110.8 0.00 109.85 0.95 109.95 KGS 370000 407.459-Mar-13 Mar-13 105.75 105.75 0.00 105.65 0.10 105.7 KGS 855000 903.69

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Page 325: MCX Commodity Analysis

Aluminium - Lot Size - 5000

Date Exp Date UOM1-Dec-12 Mar-13 114.30 115.00 0.70 114.30 0.00 114.65 KGS 70000 80.263-Dec-12 Mar-13 115.50 116.75 1.25 115.50 0.00 116.05 KGS 75000 86.924-Dec-12 Mar-13 116.45 116.60 0.15 115.80 0.65 116.00 KGS 85000 98.715-Dec-12 Mar-13 115.70 115.70 0.00 115.60 0.10 115.60 KGS 50000 57.816-Dec-12 Mar-13 115.05 115.40 0.35 115.05 0.00 115.20 KGS 25000 28.87-Dec-12 Mar-13 114.50 114.75 0.25 114.50 0.00 114.60 KGS 25000 28.658-Dec-12 Mar-13 114.90 114.90 0.00 114.90 0.00 114.90 KGS 10000 11.49

10-Dec-12 Mar-13 114.80 116.55 1.75 114.70 0.10 116.35 KGS 180000 208.2911-Dec-12 Mar-13 115.90 116.60 0.70 115.90 0.00 116.10 KGS 25000 29.0312-Dec-12 Mar-13 115.40 116.35 0.95 115.20 0.20 116.00 KGS 40000 46.3913-Dec-12 Mar-13 116.40 116.50 0.10 116.00 0.40 116.30 KGS 20000 23.2614-Dec-12 Mar-13 116.10 116.15 0.05 116.10 0.00 116.15 KGS 10000 11.6115-Dec-12 Feb-13 115.60 115.60 0.00 115.60 0.00 115.60 KGS 5000 5.7817-Dec-12 Mar-13 116.55 116.55 0.00 115.25 1.30 116.00 KGS 45000 52.218-Dec-12 Mar-13 115.65 115.90 0.25 115.25 0.40 115.60 KGS 35000 40.4719-Dec-12 Mar-13 115.70 115.85 0.15 114.60 1.10 115.20 KGS 100000 115.3720-Dec-12 Mar-13 114.80 114.80 0.00 114.10 0.70 114.55 KGS 105000 120.1621-Dec-12 Mar-13 114.20 115.50 1.30 114.20 0.00 115.30 KGS 60000 69.0922-Dec-12 Mar-13 115.10 115.60 0.50 115.10 0.00 115.40 KGS 15000 17.3124-Dec-12 Mar-13 115.45 116.00 0.55 115.00 0.45 115.20 KGS 115000 132.6426-Dec-12 Mar-13 115.00 115.35 0.35 114.80 0.20 115.10 KGS 40000 46.0527-Dec-12 Mar-13 115.40 115.40 0.00 114.90 0.50 115.05 KGS 35000 40.2728-Dec-12 Mar-13 114.70 114.90 0.20 113.70 1.00 114.10 KGS 155000 177.08

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (`

Lacs)

Page 326: MCX Commodity Analysis

29-Dec-12 Mar-13 114.10 114.10 0.00 113.95 0.15 114.00 KGS 30000 34.231-Dec-12 Mar-13 114.05 114.30 0.25 113.60 0.45 114.05 KGS 135000 153.92

Date Exp Date UOM

1-Jan-13 Mar-13 114.15 114.20 0.05 114.15 0.00 114.20 KGS 20000 22.842-Jan-13 Mar-13 114.50 117.45 2.95 114.40 0.10 117.10 KGS 445000 516.473-Jan-13 Mar-13 118.40 119.30 0.90 115.75 2.65 116.15 KGS 375000 443.454-Jan-13 Mar-13 115.45 116.35 0.90 114.00 1.45 114.25 KGS 350000 403.795-Jan-13 Mar-13 114.75 114.75 0.00 114.70 0.05 114.70 KGS 30000 34.427-Jan-13 Mar-13 114.40 114.85 0.45 113.35 1.05 114.50 KGS 585000 666.618-Jan-13 Mar-13 114.75 115.00 0.25 113.65 1.10 114.55 KGS 305000 348.29-Jan-13 Mar-13 114.00 115.95 1.95 113.75 0.25 115.10 KGS 495000 569.06

10-Jan-13 Mar-13 114.45 116.10 1.65 114.45 0.00 115.90 KGS 375000 433.0811-Jan-13 Mar-13 115.85 116.70 0.85 115.80 0.05 116.05 KGS 260000 302.3812-Jan-13 Mar-13 115.85 116.00 0.15 115.85 0.00 115.90 KGS 35000 40.5714-Jan-13 Mar-13 116.00 116.05 0.05 112.85 3.15 112.95 KGS 545000 622.0315-Jan-13 Mar-13 112.60 113.05 0.45 111.70 0.90 112.85 KGS 810000 911.5616-Jan-13 Mar-13 113.25 113.25 0.00 112.25 1.00 112.65 KGS 295000 332.1717-Jan-13 Mar-13 112.20 112.50 0.30 111.40 0.80 111.55 KGS 550000 615.4118-Jan-13 Mar-13 111.05 112.00 0.95 111.05 0.00 111.45 KGS 300000 334.9419-Jan-13 Mar-13 111.50 111.50 0.00 111.30 0.20 111.40 KGS 35000 3921-Jan-13 Mar-13 111.15 111.25 0.10 110.15 1.00 110.35 KGS 490000 542.1522-Jan-13 Mar-13 110.40 111.75 1.35 110.25 0.15 111.60 KGS 145000 160.923-Jan-13 Mar-13 112.00 112.90 0.90 111.80 0.20 111.85 KGS 280000 314.2224-Jan-13 Mar-13 111.75 112.45 0.70 111.20 0.55 112.00 KGS 315000 351.8725-Jan-13 Mar-13 112.50 112.50 0.00 110.85 1.65 111.15 KGS 220000 245.0828-Jan-13 Mar-13 111.00 111.40 0.40 110.75 0.25 110.95 KGS 320000 355.5229-Jan-13 Mar-13 111.00 111.05 0.05 109.90 1.10 110.85 KGS 505000 557.6330-Jan-13 Mar-13 110.95 112.25 1.30 110.65 0.30 112.05 KGS 1840000 2053.0831-Jan-13 Mar-13 111.90 113.15 1.25 111.85 0.05 112.15 KGS 4430000 4987.8

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Page 327: MCX Commodity Analysis

Date Exp Date UOM

1-Feb-13 Mar-13 111.75 113.45 1.70 111.75 0.00 113.15 KGS 6245000 7015.362-Feb-13 Mar-13 113.30 113.35 0.05 113.20 0.10 113.25 KGS 105000 118.924-Feb-13 Mar-13 114.25 114.25 0.00 112.75 1.50 113.00 KGS 3490000 3954.625-Feb-13 Mar-13 112.55 113.05 0.50 112.25 0.30 112.50 KGS 3590000 4042.246-Feb-13 Mar-13 112.35 112.40 0.05 111.45 0.90 111.65 KGS 3390000 3791.47-Feb-13 Mar-13 111.50 112.50 1.00 111.10 0.40 112.45 KGS 3910000 4372.718-Feb-13 Mar-13 112.70 113.70 1.00 112.50 0.20 113.60 KGS 4790000 5413.439-Feb-13 Mar-13 114.00 115.95 1.95 113.75 0.25 115.10 KGS 495000 569.06

11-Feb-13 Mar-13 113.80 114.15 0.35 113.10 0.70 113.15 KGS 5825000 6619.1912-Feb-13 Mar-13 113.00 113.70 0.70 112.85 0.15 113.55 KGS 4335000 4906.0913-Feb-13 Mar-13 113.70 115.10 1.40 113.60 0.10 114.85 KGS 8470000 9700.7814-Feb-13 Mar-13 115.1 115.9 0.80 114.95 0.15 115.85 KGS 8110000 9370.4915-Feb-13 Mar-13 115.65 117.3 1.65 115.6 0.05 116.95 KGS 10320000 1203416-Feb-13 Mar-13 116.9 117.1 0.20 116.85 0.05 117 KGS 380000 444.2918-Feb-13 Mar-13 116.4 116.4 0.00 114.6 1.80 114.85 KGS 8615000 9947.4919-Feb-13 Mar-13 114.85 114.85 0.00 113.6 1.25 114.1 KGS 10200000 11644.3320-Feb-13 Mar-13 114.05 114.65 0.60 112.6 1.45 113.4 KGS 11420000 12959.6421-Feb-13 Mar-13 113 113.5 0.50 112.35 0.65 112.95 KGS 11700000 13208.6822-Feb-13 Mar-13 112.85 113.3 0.45 110.6 2.25 110.75 KGS 15480000 17286.9223-Feb-13 Mar-13 110.8 110.9 0.10 110.75 0.05 110.85 KGS 430000 476.5625-Feb-13 Mar-13 110.5 110.5 0.00 108.95 1.55 109.25 KGS 20730000 22711.5626-Feb-13 Mar-13 109.5 109.5 0.00 108.25 1.25 109.2 KGS 22310000 24257.327-Feb-13 Mar-13 108.8 108.9 0.10 107.35 1.45 107.6 KGS 26185000 28264.0628-Feb-13 Mar-13 107.8 109.1 1.30 107.65 0.15 108.6 KGS 58035000 62888.24

Date Exp Date UOM

1-Mar-13 Mar-13 108.2 108.35 0.15 106.7 1.50 107.7 KGS 78805000 84551.782-Mar-13 Mar-13 107.65 107.85 0.20 107.6 0.05 107.75 KGS 1255000 1351.984-Mar-13 Mar-13 107.5 107.9 0.40 106.8 0.70 107.8 KGS 67645000 72659.425-Mar-13 Mar-13 107.6 108.2 0.60 107.4 0.20 107.45 KGS 70655000 76151.856-Mar-13 Mar-13 107.25 107.3 0.05 105.8 1.45 106.25 KGS 73790000 78603.557-Mar-13 Mar-13 106.45 107 0.55 105.55 0.90 106.6 KGS 84285000 89510.548-Mar-13 Mar-13 106.75 106.75 0.00 105.55 1.20 105.65 KGS 70190000 74418.069-Mar-13 Apr-13 107.25 107.4 0.15 107.25 0.00 107.4 KGS 90000 96.61

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Page 328: MCX Commodity Analysis

Aluminium - Lot Size - 5000

Date Exp Date UOMOpen(`) High(`)

Day High in

Rs. Low(`)Day Low

in Rs. Close(`)

Traded Quantity

Traded Value (` Lacs)

Page 329: MCX Commodity Analysis

Date Exp Date UOM

1-Jan-13 Apr-13 114.65 114.85 0.20 114.65 0.00 114.80 KGS 15000 17.222-Jan-13 Apr-13 115.10 118.00 2.90 115.00 0.10 117.35 KGS 145000 168.63-Jan-13 Apr-13 119.00 119.70 0.70 116.15 2.85 118.10 KGS 65000 76.914-Jan-13 Apr-13 116.20 116.80 0.60 114.90 1.30 115.35 KGS 80000 92.585-Jan-13 Apr-13 115.35 115.35 0.00 115.35 0.00 115.35 KGS 5000 5.777-Jan-13 Apr-13 115.00 115.00 0.00 114.05 0.95 114.25 KGS 150000 171.758-Jan-13 Apr-13 115.30 115.40 0.10 114.55 0.75 115.00 KGS 35000 40.249-Jan-13 Apr-13 114.40 116.10 1.70 114.40 0.00 115.80 KGS 115000 132.39

10-Jan-13 Apr-13 115.55 116.55 1.00 115.55 0.00 116.35 KGS 55000 63.9611-Jan-13 Apr-13 116.30 117.10 0.80 116.30 0.00 117.00 KGS 80000 93.5212-Jan-13 Apr-13 116.60 116.65 0.05 116.60 0.00 116.60 KGS 25000 29.1614-Jan-13 Apr-13 116.65 116.65 0.00 113.65 3.00 114.10 KGS 185000 213.1315-Jan-13 Apr-13 113.50 113.80 0.30 112.45 1.05 113.15 KGS 100000 113.1316-Jan-13 Apr-13 113.4 113.4 0.00 112.9 0.50 113.2 KGS 30000 33.9717-Jan-13 Apr-13 113.25 113.3 0.05 112.3 0.95 112.85 KGS 50000 56.4218-Jan-13 Apr-13 112.3 112.6 0.30 111.95 0.35 112.1 KGS 130000 145.7619-Jan-13 Apr-13 112.1 112.1 0.00 112.1 0.00 112.1 KGS 0 021-Jan-13 Apr-13 111.75 112.15 0.40 111.05 0.70 111.65 KGS 50000 55.8322-Jan-13 Apr-13 111.65 111.65 0.00 111.65 0.00 111.65 KGS 5000 5.5823-Jan-13 Apr-13 112.95 113.7 0.75 112.7 0.25 113.2 KGS 45000 50.9324-Jan-13 Apr-13 113.25 113.25 0.00 113 0.25 113.15 KGS 10000 11.3125-Jan-13 Apr-13 112.05 112.05 0.00 111.95 0.10 112 KGS 15000 16.828-Jan-13 Apr-13 111.9 111.9 0.00 111.9 0.00 111.9 KGS 5000 5.629-Jan-13 Apr-13 112 112 0.00 110.7 1.30 111.25 KGS 145000 161.430-Jan-13 Apr-13 111.85 113 1.15 111.85 0.00 112.45 KGS 40000 44.9731-Jan-13 Apr-13 113.1 113.85 0.75 112.9 0.20 113.2 KGS 100000 113.36

Open(`) High(`)Day

High in Rs.

Low(`) Day Low in Rs. Close(`)

Traded Quantit

y

Traded Value (` Lacs)

Page 330: MCX Commodity Analysis

Date Exp Date UOM

1-Feb-13 Apr-13 112.15 114.00 1.85 112.15 0.00 113.85 KGS 140000 158.312-Feb-13 Apr-13 113.95 113.95 0.00 113.90 0.05 113.9 KGS 45000 51.264-Feb-13 Apr-13 114.10 114.50 0.40 113.50 0.60 113.65 KGS 210000 239.235-Feb-13 Apr-13 113.35 113.35 0.00 113.05 0.30 113.25 KGS 25000 28.316-Feb-13 Apr-13 112.70 112.75 0.05 112.30 0.40 112.45 KGS 160000 180.057-Feb-13 Apr-13 112.35 113.20 0.85 112.35 0.00 113 KGS 75000 84.598-Feb-13 Apr-13 113.50 114.45 0.95 113.50 0.00 114.2 KGS 160000 182.249-Feb-13 Apr-13 114.4 116.1 1.70 114.4 0.00 115.8 KGS 115000 132.39

11-Feb-13 Apr-13 114.6 114.95 0.35 113.9 0.70 114.1 KGS 150000 171.6412-Feb-13 May-13 114.6 115.3 0.70 114.5 0.10 114.8 KGS 220000 252.213-Feb-13 Apr-13 114.50 115.80 1.30 114.50 0.00 115.50 KGS 170000 195.8314-Feb-13 Apr-13 115.8 116.65 0.85 115.75 0.05 116.35 KGS 275000 319.4415-Feb-13 May-13 117.55 118.65 1.10 117.5 0.05 118.55 KGS 460000 544.2116-Feb-13 Apr-13 117.7 117.8 0.10 117.7 0.00 117.75 KGS 20000 23.5518-Feb-13 Apr-13 116.95 117.2 0.25 115.55 1.40 115.7 KGS 360000 419.0519-Feb-13 Apr-13 115.55 115.6 0.05 114.6 0.95 115.05 KGS 420000 483.4420-Feb-13 Apr-13 114.8 115.5 0.70 113.6 1.20 114.25 KGS 575000 658.3621-Feb-13 Apr-13 113.8 114.3 0.50 113.25 0.55 113.9 KGS 485000 552.3222-Feb-13 Apr-13 114 114 0.00 111.75 2.25 112 KGS 670000 753.7523-Feb-13 Apr-13 112.05 112.05 0.00 111.95 0.10 112 KGS 10000 11.225-Feb-13 Apr-13 111.15 111.6 0.45 110.4 0.75 110.7 KGS 1430000 1587.0126-Feb-13 Apr-13 110.8 110.8 0.00 109.7 1.10 110.55 KGS 910000 1002.7927-Feb-13 Apr-13 109.85 110.25 0.40 108.8 1.05 109.05 KGS 1835000 2007.9628-Feb-13 Apr-13 109.35 110.45 1.10 109.05 0.30 110 KGS 3450000 3786.77

Date Exp Date UOM

1-Mar-13 Apr-13 109.65 109.65 0.00 108.2 1.45 109.15 KGS 4475000 4871.412-Mar-13 Apr-13 109.15 109.25 0.10 109.15 0.00 109.2 KGS 110000 120.124-Mar-13 Apr-13 109 109.3 0.30 108.35 0.65 109.25 KGS 4320000 4703.865-Mar-13 Apr-13 108.95 109.65 0.70 108.95 0.00 109 KGS 4650000 5080.226-Mar-13 Apr-13 108.8 108.8 0.00 107.4 1.40 107.85 KGS 4545000 4909.757-Mar-13 Apr-13 107.8 108.55 0.75 107.2 0.60 108.15 KGS 6255000 6742.658-Mar-13 Apr-13 108.15 108.3 0.15 107.15 1.00 107.3 KGS 4805000 5171.719-Mar-13 May-13 108.7 108.75 0.05 108.7 0.00 108.7 KGS 15000 16.31

Open(`) High(`)Day

High in Rs.

Low(`) Day Low in Rs. Close(`)

Traded Quantit

y

Traded Value (` Lacs)

Open(`) High(`)Day

High in Rs.

Low(`) Day Low in Rs. Close(`)

Traded Quantit

y

Traded Value (` Lacs)

Page 331: MCX Commodity Analysis

DateDay Low

UOM Datein Rs. in Rs.Exp Date Open(`) High(`)

Day High

Low(`) Close(`)

Traded Quantity

Traded Value(` Lacs)

Page 332: MCX Commodity Analysis

Exp Date UOMOpen(`) High(`)Day

High in Rs.

Low(`) Day Low in Rs. Close(`)

Traded Quantit

yTraded Value

(` Lacs)

Page 333: MCX Commodity Analysis

Date UOM

1-Feb-13 May-13 113.15 114.60 1.45 113.15 0.00 113.9 KGS 10000 11.392-Feb-13 May-13 114.30 114.70 0.40 114.30 0.00 114.5 KGS 10000 11.454-Feb-13 May-13 115.20 115.20 0.00 114.50 0.70 114.85 KGS 10000 11.495-Feb-13 May-13 114.05 114.05 0.00 114.00 0.05 114.05 KGS 10000 11.46-Feb-13 May-13 113.35 113.65 0.30 113.35 0.00 113.5 KGS 10000 11.357-Feb-13 May-13 113.00 113.70 0.70 113.00 0.00 113.25 KGS 40000 45.298-Feb-13 May-13 114.50 115.20 0.70 114.30 0.20 114.45 KGS 145000 165.99

11-Feb-13 May-13 115.35 115.7 0.35 115.1 0.25 115.35 KGS 90000 103.8412-Feb-13 Apr-13 113.8 114.3 0.50 113.75 0.05 114.05 KGS 115000 131.0413-Feb-13 May-13 115.50 116.35 0.85 115.50 0.00 116.05 KGS 105000 121.7414-Feb-13 May-13 116.85 117.4 0.55 116.45 0.40 117.15 KGS 175000 204.6715-Feb-13 Apr-13 116.5 118.3 1.80 116.5 0.00 117.8 KGS 450000 528.7116-Feb-13 May-13 118.6 118.6 0.00 118.6 0.00 118.6 KGS 10000 11.8618-Feb-13 May-13 117.65 117.75 0.10 116.5 1.15 117.05 KGS 255000 299.2919-Feb-13 May-13 116.2 116.2 0.00 115.7 0.50 115.9 KGS 115000 133.2820-Feb-13 May-13 114.7 115.45 0.75 114.55 0.15 115 KGS 20000 2321-Feb-13 May-13 114.45 115.35 0.90 114.3 0.15 115.05 KGS 115000 132.1222-Feb-13 May-13 114.95 115 0.05 113.2 1.75 113.55 KGS 115000 130.8923-Feb-13 May-13 112.95 113.1 0.15 112.95 0.00 113 KGS 30000 33.925-Feb-13 May-13 112.3 112.5 0.20 111.65 0.65 111.9 KGS 135000 151.4826-Feb-13 May-13 112.05 112.05 0.00 110.95 1.10 111.35 KGS 130000 144.7627-Feb-13 May-13 111.05 111.15 0.10 110.2 0.85 110.2 KGS 360000 397.7428-Feb-13 May-13 110.6 111.6 1.00 110.2 0.40 111.35 KGS 410000 455.32

Date UOM

1-Mar-13 May-13 110.6 110.65 0.05 109.8 0.80 110.05 KGS 115000 126.672-Mar-13 May-13 110.5 110.5 0.00 110.5 0.00 110.5 KGS 5000 5.534-Mar-13 May-13 110.05 110.6 0.55 109.7 0.35 110.4 KGS 335000 3695-Mar-13 May-13 110.65 110.95 0.30 110.45 0.20 110.85 KGS 135000 149.686-Mar-13 May-13 109.8 110 0.20 108.9 0.90 109.1 KGS 190000 207.787-Mar-13 May-13 109.05 109.85 0.80 108.65 0.40 109.45 KGS 120000 130.998-Mar-13 May-13 109.55 109.55 0.00 108.6 0.95 108.9 KGS 75000 81.819-Mar-13 Jun-13 109.95 109.95 0.00 109.95 0.00 109.95 KGS 0 0

Exp Date Open(`) High(`)

Day High in

Rs.Low(`) Day Low

in Rs. Close(`)Traded Quantit

yTraded Value

(` Lacs)

Exp Date Open(`) High(`)

Day High in

Rs.Low(`) Day Low

in Rs. Close(`)Traded Quantit

y

Traded Value (` Lacs)

Page 334: MCX Commodity Analysis

Day LowUOM Datein Rs. in Rs.

Exp Date Open(`) High(`)

Day High

Low(`) Close(`)

Traded Quantity

Traded Value Exp

Date Open(`)(` Lacs)

Page 335: MCX Commodity Analysis

Day LowUOMin Rs. in Rs.High(`)

Day High

Low(`) Close(`)

Traded Quantity

Traded Value(` Lacs)

Page 336: MCX Commodity Analysis

Gold Lot Size - 1 KG (1000g)

Date UOM

Date Exp Date UOM

Exp Date Open(`) High(`)

Day High in

Rs.Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Page 337: MCX Commodity Analysis

Date Exp Date UOM

1-Jan-13 Apr-13 31315 31414 99 31303 12 31385 GRMS 607000 19041.62-Jan-13 Apr-13 31300 31706 406 31279 21 31612 GRMS 5308000 1675633-Jan-13 Apr-13 31668 31744 76 31485 183 31493 GRMS 2150000 67983.64-Jan-13 Apr-13 31355 31421 66 31221 134 31388 GRMS 3200000 1001975-Jan-13 Apr-13 31444 31501 57 31444 0 31477 GRMS 235000 7395.887-Jan-13 Apr-13 31652 31652 0 31412 240 31436 GRMS 2141000 67493.48-Jan-13 Apr-13 31508 31548 40 31425 83 31525 GRMS 1792000 56421.99-Jan-13 Apr-13 31435 31550 115 31400 35 31419 GRMS 2567000 80811

10-Jan-13 Apr-13 31380 31588 208 31352 28 31574 GRMS 2545000 80064.211-Jan-13 Apr-13 31523 31602 79 31421 102 31434 GRMS 3277000 10326012-Jan-13 Apr-13 31467 31476 9 31444 23 31454 GRMS 247000 7771.9414-Jan-13 Apr-13 31484 31507 23 31392 92 31407 GRMS 2088000 65651.615-Jan-13 Apr-13 31424 31561 137 31408 16 31552 GRMS 2878000 90717.516-Jan-13 Apr-13 31582 31599 17 31481 101 31534 GRMS 2902000 91527.917-Jan-13 Apr-13 31480 31508 28 31190 290 31421 GRMS 5539000 17362218-Jan-13 Apr-13 31333 31395 62 31273 60 31293 GRMS 3196000 10013219-Jan-13 Apr-13 31255 31310 55 31241 14 31297 GRMS 375000 11732.721-Jan-13 Apr-13 31306 31499 193 31275 31 31351 GRMS 8826000 27663522-Jan-13 Apr-13 31306 31420 114 31300 6 31372 GRMS 4117000 12914423-Jan-13 Apr-13 31411 31434 23 31240 171 31275 GRMS 3697000 11586024-Jan-13 Apr-13 31234 31284 50 31004 230 31026 GRMS 6738000 20975225-Jan-13 Apr-13 31051 31060 9 30821 230 30893 GRMS 6036000 18662628-Jan-13 Apr-13 30910 30963 53 30830 80 30882 GRMS 7874000 24325129-Jan-13 Apr-13 30901 30923 22 30760 141 30771 GRMS 10468000 32267030-Jan-13 Apr-13 30815 30927 112 30621 194 30862 GRMS 20589000 63403331-Jan-13 Apr-13 30840 30910 70 30536 304 30580 GRMS 30340000 931721

Date Exp Date UOM

1-Feb-13 Apr-13 30618 30810 192 30547 71 30599 GRMS 42001000 12870642-Feb-13 Apr-13 30589 30606 17 30510 79 30598 GRMS 1998000 61114.64-Feb-13 Apr-13 30609 30799 190 30487 122 30780 GRMS 31403000 9615495-Feb-13 Apr-13 30609 30799 190 30487 122 30780 GRMS 31403000 9615496-Feb-13 Apr-13 30598 30767 169 30565 33 30711 GRMS 30898000 9472627-Feb-13 Apr-13 30598 30767 169 30565 33 30711 GRMS 30898000 9472628-Feb-13 Apr-13 30790 30841 51 30725 65 30795 GRMS 26019000 8010549-Feb-13 Apr-13 31435 31550 115 31400 35 31419 GRMS 2567000 80811

11-Feb-13 Apr-13 30829 30835 6 30583 246 30640 GRMS 35680000 109522612-Feb-13 Apr-13 30581 30627 46 30516 65 30573 GRMS 33982000 103900713-Feb-13 Apr-13 30602 30637 35 30510 92 30554 GRMS 26457000 808789

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Page 338: MCX Commodity Analysis

Gold Lot Size - 1 KG (1000g)

Date UOM

Date Exp Date UOM

Exp Date Open(`) High(`)

Day High in Rs. Low(`)

Day Low in Rs. Close(`)

Traded Quantity

Traded Value (` Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Page 339: MCX Commodity Analysis

Date Exp Date UOM

1-Jan-13 Jun-13 31740 31783 43 31723 17 31760 GRMS 49000 1555.952-Jan-13 Jun-13 31677 32090 413 31668 9 32015 GRMS 231000 7384.353-Jan-13 Jun-13 32084 32133 49 31900 184 31917 GRMS 64000 20494-Jan-13 Jun-13 31800 31818 18 31660 140 31772 GRMS 250000 7928.125-Jan-13 Jun-13 31896 31947 51 31863 33 31899 GRMS 51000 1626.987-Jan-13 Jun-13 31967 32029 62 31851 116 31892 GRMS 94000 3008.428-Jan-13 Jun-13 31920 31960 40 31850 70 31936 GRMS 90000 2870.979-Jan-13 Jun-13 31913 31955 42 31817 96 31844 GRMS 106000 3376.77

10-Jan-13 Jun-13 31801 31989 188 31770 31 31974 GRMS 164000 5224.6111-Jan-13 Jun-13 31935 32000 65 31836 99 31851 GRMS 118000 3766.4212-Jan-13 Jun-13 31889 31890 1 31877 12 31886 GRMS 7000 223.214-Jan-13 Jun-13 31923 31925 2 31801 122 31819 GRMS 126000 4014.7915-Jan-13 Jun-13 31825 31955 130 31825 0 31953 GRMS 115000 3671.0316-Jan-13 Jun-13 31982 31984 2 31894 88 31923 GRMS 148000 4729.6117-Jan-13 Jun-13 31906 31906 0 31620 286 31831 GRMS 209000 6642.818-Jan-13 Jun-13 31731 31802 71 31700 31 31720 GRMS 160000 5080.4819-Jan-13 Jun-13 31670 31720 50 31670 0 31714 GRMS 29000 919.5321-Jan-13 Jun-13 31728 31850 122 31680 48 31771 GRMS 206000 6539.0622-Jan-13 Jun-13 31738 31824 86 31738 0 31785 GRMS 102000 3245.9723-Jan-13 Jun-13 31818 31839 21 31671 147 31691 GRMS 117000 3711.1924-Jan-13 Jun-13 31671 31701 30 31425 246 31436 GRMS 357000 11265.2725-Jan-13 Jun-13 31445 31445 0 31241 204 31322 GRMS 253000 7927.6428-Jan-13 Jun-13 31315 31369 54 31246 69 31305 GRMS 230000 7198.5229-Jan-13 Jun-13 31315 31330 15 31183 132 31195 GRMS 261000 8158.8630-Jan-13 Jun-13 31223 31330 107 31030 193 31284 GRMS 875000 27314.7731-Jan-13 Jun-13 31237 31329 92 31000 237 31043 GRMS 1022000 31853.42

Date Exp Date UOM

1-Feb-13 Jun-13 31065 31270 205 31005 60 31077 GRMS 980000 30481.872-Feb-13 Jun-13 31156 31157 1 31030 126 31063 GRMS 106000 3293.414-Feb-13 Jun-13 30980 31250 270 30941 39 31224 GRMS 782000 24283.445-Feb-13 Jun-13 30980 31250 270 30941 39 31224 GRMS 782000 24283.446-Feb-13 Jun-13 31055 31200 145 31010 45 31152 GRMS 767000 23856.597-Feb-13 Jun-13 31055 31200 145 31010 45 31152 GRMS 767000 23856.598-Feb-13 Jun-13 31250 31280 30 31174 76 31235 GRMS 600000 18739.929-Feb-13 Jun-13 31913 31955 42 31817 96 31844 GRMS 106000 3376.77

11-Feb-13 Jun-13 31259 31279 20 31050 209 31097 GRMS 956000 29774.1712-Feb-13 Jun-13 31016 31095 79 30989 27 31030 GRMS 939000 29145.9713-Feb-13 Jun-13 31073 31100 27 30970 103 31013 GRMS 687000 21316.35

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Page 340: MCX Commodity Analysis

Gold Lot Size - 1 KG (1000g)

Date Exp Date UOM

Date Exp Date UOM

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Page 341: MCX Commodity Analysis

Date Exp Date UOM

1-Jan-13 Aug-13 32067 32131 64 32067 0 32098 GRMS 7000 224.682-Jan-13 Aug-13 32050 32468 418 32050 0 32414 GRMS 53000 1713.793-Jan-13 Aug-13 32529 32529 0 32264 265 32417 GRMS 8000 259.334-Jan-13 Aug-13 32150 32212 62 32050 100 32151 GRMS 33000 1060.685-Jan-13 Aug-13 32270 32270 0 32270 0 32270 GRMS 1000 32.277-Jan-13 Aug-13 32325 32379 54 32200 125 32309 GRMS 8000 258.488-Jan-13 Aug-13 32270 32273 3 32220 50 32246 GRMS 6000 193.479-Jan-13 Aug-13 32229 32300 71 32181 48 32213 GRMS 18000 580.28

10-Jan-13 Aug-13 32190 32360 170 32172 18 32345 GRMS 28000 903.1311-Jan-13 Aug-13 32291 32360 69 32181 110 32237 GRMS 25000 807.3612-Jan-13 Aug-13 32234 32234 0 32234 0 32234 GRMS 1000 32.2314-Jan-13 Aug-13 32279 32280 1 32160 119 32202 GRMS 16000 515.4815-Jan-13 Aug-13 32280 32298 18 32266 14 32285 GRMS 7000 22616-Jan-13 Aug-13 32320 32320 0 32263 57 32291 GRMS 5000 161.4617-Jan-13 Aug-13 32125 32190 65 31990 135 32182 GRMS 62000 1989.5718-Jan-13 Aug-13 32115 32149 34 32057 58 32093 GRMS 12000 385.1719-Jan-13 Aug-13 32038 32072 34 32038 0 32060 GRMS 4000 128.2421-Jan-13 Aug-13 32124 32214 90 32066 58 32135 GRMS 34000 1092.1722-Jan-13 Aug-13 32800 32800 0 32116 684 32226 GRMS 9000 290.0323-Jan-13 Aug-13 32174 32190 16 32036 138 32082 GRMS 17000 545.7424-Jan-13 Aug-13 32059 32059 0 31816 243 31866 GRMS 37000 1182.4725-Jan-13 Aug-13 31810 31825 15 31664 146 31726 GRMS 23000 730.2128-Jan-13 Aug-13 31714 31739 25 31646 68 31678 GRMS 15000 475.3529-Jan-13 Aug-13 31713 31713 0 31583 130 31658 GRMS 33000 1044.5730-Jan-13 Aug-13 31655 31683 28 31410 245 31652 GRMS 111000 3507.8431-Jan-13 Aug-13 31630 31708 78 31425 205 31460 GRMS 69000 2178.31

Date Exp Date UOM

1-Feb-13 Aug-13 31551 31648 97 31438 113 31492 GRMS 36000 1134.952-Feb-13 Aug-13 31481 31484 3 31466 15 31475 GRMS 4000 125.94-Feb-13 Aug-13 31432 31626 194 31345 87 31556 GRMS 29000 913.095-Feb-13 Aug-13 31432 31626 194 31345 87 31556 GRMS 29000 913.096-Feb-13 Aug-13 31450 31599 149 31440 10 31558 GRMS 74000 2326.937-Feb-13 Aug-13 31450 31599 149 31440 10 31558 GRMS 74000 2326.938-Feb-13 Aug-13 31635 31668 33 31598 37 31639 GRMS 13000 411.369-Feb-13 Aug-13 32229 32300 71 32181 48 32213 GRMS 18000 580.28

11-Feb-13 Aug-13 31670 31687 17 31470 200 31507 GRMS 34000 1073.0512-Feb-13 Aug-13 31451 31479 28 31410 41 31446 GRMS 130000 4091.3113-Feb-13 Aug-13 31444 31483 39 31398 46 31446 GRMS 22000 691.47

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Page 342: MCX Commodity Analysis

Lot Size - 1 KG (1000g)

DateDay Low

UOM Datein Rs. in Rs.

Date Exp Date UOM Date Exp Date

Exp Date Open(`) High(`)

Day High

Low(`) Close(`)

Traded Quantity

Traded Value Exp

Date(` Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Page 343: MCX Commodity Analysis

Date Exp Date UOM Date Exp Date

Date Exp Date UOM Date Exp Date

6-Feb-13 Oct-13 31850 31980 130 31813 37 31885 GRMS 7000 223.27-Feb-13 Oct-13 31850 31980 130 31813 37 31885 GRMS 7000 223.28-Feb-13 Oct-13 32025 32025 0 31992 33 32000 GRMS 4000 128

11-Feb-13 Oct-13 31936 31936 0 31860 76 31909 GRMS 3000 95.7312-Feb-13 Oct-13 31820 31820 0 31813 7 31817 GRMS 2000 63.6313-Feb-13 Oct-13 31863 31863 0 31825 38 31846 GRMS 3000 95.54

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Page 344: MCX Commodity Analysis

Day LowUOM Datein Rs. in Rs. in Rs.

Day High Day LowUOM Date Exp Date

Day High

Open(`) High(`)

Day High

Low(`) Close(`)

Traded Quantity

Traded Value Exp

Date Open(`) High(`)

Day High

(` Lacs)

Open(`) High(`) Low(`) Close(`) Traded Quantity

Traded Value Open(`) High(`)

Page 345: MCX Commodity Analysis

in Rs. in Rs.UOM Date Exp Date

in Rs.

Day High Day LowUOM Date Exp Date

Day High

in Rs. in Rs. in Rs.

Open(`) High(`) Low(`) Close(`) Traded Quantity Open(`) High(`)

(` Lacs)

Open(`) High(`) Low(`) Close(`) Traded Quantity

Traded Value Open(`) High(`)

(` Lacs)

Page 346: MCX Commodity Analysis

Day LowUOMin Rs.

Day LowUOM

Low(`) Close(`)

Traded Quantity

Traded Value(` Lacs)

Low(`) Close(`) Traded Quantity

Traded Value

Page 347: MCX Commodity Analysis

in Rs.UOM

Day LowUOM

in Rs.

Low(`) Close(`) Traded Quantity

(` Lacs)

Low(`) Close(`) Traded Quantity

Traded Value

(` Lacs)

Page 348: MCX Commodity Analysis

Lot Size - 100g

Date Exp Date UOM1-Jan-13 Mar-13 31100 31213 113 31078 22 31177 GRMS 413000 12856.182-Jan-13 Mar-13 31156 31425 269 31081 75 31353 GRMS 874000 27343.433-Jan-13 Mar-13 31391 31480 89 31248 143 31258 GRMS 477000 14946.464-Jan-13 Mar-13 31241 31241 0 30933 308 31097 GRMS 885000 27459.765-Jan-13 Mar-13 31140 31200 60 31140 0 31196 GRMS 82000 2560.527-Jan-13 Mar-13 31210 31339 129 31149 61 31163 GRMS 579000 18094.598-Jan-13 Mar-13 31222 31272 50 31160 62 31252 GRMS 347000 10832.679-Jan-13 Mar-13 31210 31280 70 31132 78 31161 GRMS 558000 17417.65

10-Jan-13 Mar-13 31132 31310 178 31091 41 31295 GRMS 571000 17804.2911-Jan-13 Mar-13 31281 31300 19 31140 141 31158 GRMS 584000 18228.5612-Jan-13 Mar-13 31130 31194 64 31130 0 31171 GRMS 85000 2643.8514-Jan-13 Mar-13 31194 31232 38 31090 104 31124 GRMS 536000 16700.5815-Jan-13 Mar-13 31130 31244 114 31121 9 31231 GRMS 455000 14201.216-Jan-13 Mar-13 31250 31291 41 31185 65 31232 GRMS 833000 26011.0417-Jan-13 Mar-13 31200 31215 15 30927 273 31122 GRMS 1307000 40608.3718-Jan-13 Mar-13 31088 31094 6 30961 127 30998 GRMS 750000 23268.7319-Jan-13 Mar-13 30980 30997 17 30964 16 30986 GRMS 131000 4049.0821-Jan-13 Mar-13 30965 31140 175 30965 0 31093 GRMS 1601000 49734.4622-Jan-13 Mar-13 31092 31139 47 31050 42 31092 GRMS 729000 22661.8123-Jan-13 Mar-13 31111 31155 44 30990 121 31017 GRMS 800000 24861.6224-Jan-13 Mar-13 31000 31040 40 30786 214 30800 GRMS 1402000 43309.5525-Jan-13 Mar-13 30800 30835 35 30601 199 30664 GRMS 1105000 33909.0928-Jan-13 Mar-13 30682 30738 56 30572 110 30623 GRMS 1579000 48390.5929-Jan-13 Mar-13 30674 30699 25 30546 128 30552 GRMS 1609000 49207.0730-Jan-13 Mar-13 30580 30650 70 30402 178 30602 GRMS 3533000 107949.6731-Jan-13 Mar-13 30610 30650 40 30260 350 30308 GRMS 6288000 191551.56

Date Exp Date UOM1-Feb-13 Mar-13 31210 31280 70 31132 78 31161 GRMS 558000 17417.652-Feb-13 Mar-13 30530 30550 20 30450 80 30505 GRMS 2911000 88806.554-Feb-13 Mar-13 30470 30580 110 30359 111 30507 GRMS 5767000 175799.515-Feb-13 Mar-13 30351 30495 144 30313 38 30448 GRMS 4265000 129671.586-Feb-13 Mar-13 30456 30566 110 30321 135 30354 GRMS 5718000 174146.087-Feb-13 Mar-13 30305 30510 205 30241 64 30494 GRMS 4498000 136543.218-Feb-13 Mar-13 30320 30325 5 30252 68 30319 GRMS 565000 17112.719-Feb-13 Mar-13 30335 30488 153 30260 75 30297 GRMS 6570000 199357.75

11-Feb-13 Mar-13 30537 30560 23 30323 214 30360 GRMS 4249000 129278.7112-Feb-13 Mar-13 30320 30347 27 30250 70 30295 GRMS 3751000 113673.8513-Feb-13 Mar-13 30322 30360 38 30222 100 30259 GRMS 3372000 102155.2814-Feb-13 Mar-13 30265 30310 45 30155 110 30164 GRMS 3666000 110868.1715-Feb-13 Mar-13 30151 30160 9 29747 404 29841 GRMS 5282000 158336.0316-Feb-13 Mar-13 29845 29880 35 29845 0 29873 GRMS 294000 8778.918-Feb-13 Mar-13 29890 29950 60 29821 69 29841 GRMS 2165000 64681.0219-Feb-13 Mar-13 29859 29893 34 29625 234 29689 GRMS 3423000 101933.3420-Feb-13 Mar-13 29699 29699 0 29151 548 29221 GRMS 5572000 163842.9821-Feb-13 Mar-13 29205 29430 225 28862 343 29400 GRMS 6649000 193832.6422-Feb-13 Mar-13 29379 29479 100 29100 279 29157 GRMS 3451000 100949.5123-Feb-13 Mar-13 29198 29287 89 29198 0 29272 GRMS 378000 11053.8925-Feb-13 Mar-13 29325 29360 35 29165 160 29307 GRMS 2590000 75784.2226-Feb-13 Mar-13 29325 29840 515 29325 0 29780 GRMS 4479000 132180.63

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (`

Lacs)

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (`

Lacs)

Page 349: MCX Commodity Analysis

27-Feb-13 Mar-13 29721 29721 0 29411 310 29443 GRMS 3857000 114079.7828-Feb-13 Mar-13 29420 29597 177 29232 188 29328 GRMS 5091000 149934.38

Page 350: MCX Commodity Analysis

Lot Size - 100g

Date Exp Date UOM

7-Jan-13 Apr-13 31500 31750 250 31440 60 31456 GRMS 40000 1252.648-Jan-13 Apr-13 31534 31540 6 31441 93 31516 GRMS 29000 900.79-Jan-13 Apr-13 31515 31550 35 31422 93 31441 GRMS 73000 2295.66

10-Jan-13 Apr-13 31490 31599 109 31375 115 31584 GRMS 87000 2722.1211-Jan-13 Apr-13 31538 31620 82 31447 91 31464 GRMS 225000 7079.8312-Jan-13 Apr-13 31481 31498 17 31465 16 31476 GRMS 28000 891.0514-Jan-13 Apr-13 31510 31549 39 31420 90 31432 GRMS 72000 2274.9615-Jan-13 Apr-13 31442 31574 132 31433 9 31558 GRMS 107000 3374.1816-Jan-13 Apr-13 31591 31619 28 31503 88 31549 GRMS 82000 2581.6517-Jan-13 Apr-13 31515 31517 2 31221 294 31435 GRMS 354000 11086.7218-Jan-13 Apr-13 31331 31404 73 31280 51 31321 GRMS 111000 3476.6519-Jan-13 Apr-13 31280 31390 110 31270 10 31317 GRMS 52000 1640.3221-Jan-13 Apr-13 31301 31488 187 31290 11 31370 GRMS 492000 15412.6622-Jan-13 Apr-13 31349 31434 85 31340 9 31386 GRMS 291000 9136.823-Jan-13 Apr-13 31419 31445 26 31260 159 31289 GRMS 202000 631724-Jan-13 Apr-13 31255 31325 70 31025 230 31044 GRMS 420000 13094.7625-Jan-13 Apr-13 31099 31099 0 30840 259 30912 GRMS 328000 10149.6328-Jan-13 Apr-13 30935 30980 45 30848 87 30898 GRMS 453000 14000.9629-Jan-13 Apr-13 30934 30939 5 30780 154 30792 GRMS 661000 20398.1530-Jan-13 Apr-13 30819 30940 121 30646 173 30878 GRMS 1293000 39822.4731-Jan-13 Apr-13 30848 30930 82 30555 293 30600 GRMS 2072000 63684.13

Date Exp Date UOM1-Feb-13 Apr-13 31515 31550 35 31422 93 31441 GRMS 73000 2295.662-Feb-13 Apr-13 30839 30853 14 30742 97 30807 GRMS 1307000 40246.554-Feb-13 Apr-13 30747 30896 149 30633 114 30810 GRMS 2851000 87746.875-Feb-13 Apr-13 30595 30787 192 30588 7 30726 GRMS 2010000 61644.776-Feb-13 Apr-13 30777 30840 63 30574 203 30618 GRMS 3087000 94823.717-Feb-13 Apr-13 30601 30807 206 30510 91 30793 GRMS 1939000 59404.198-Feb-13 Apr-13 30641 30647 6 30569 72 30615 GRMS 178000 54489-Feb-13 Apr-13 30635 30818 183 30564 71 30618 GRMS 2374000 72768.66

11-Feb-13 Apr-13 30830 30850 20 30606 224 30658 GRMS 2155000 66179.8712-Feb-13 Apr-13 30638 30644 6 30532 106 30589 GRMS 1922000 58813.9513-Feb-13 Apr-13 30624 30650 26 30530 94 30571 GRMS 1785000 54598.4314-Feb-13 Apr-13 30602 30625 23 30468 134 30478 GRMS 2222000 67881.3215-Feb-13 Apr-13 30465 30465 0 30040 425 30166 GRMS 3116000 94401.2616-Feb-13 Apr-13 30195 30207 12 30186 9 30202 GRMS 276000 8337.5218-Feb-13 Apr-13 30210 30287 77 30162 48 30190 GRMS 1530000 46234.6519-Feb-13 Apr-13 30201 30235 34 29975 226 30062 GRMS 2284000 68806.8620-Feb-13 Apr-13 30055 30055 0 29515 540 29588 GRMS 4160000 123819.221-Feb-13 Apr-13 29550 29783 233 29264 286 29751 GRMS 5559000 16402522-Feb-13 Apr-13 29704 29800 96 29445 259 29497 GRMS 3247000 96101.9823-Feb-13 Apr-13 29548 29627 79 29548 0 29610 GRMS 384000 11369.725-Feb-13 Apr-13 29627 29690 63 29500 127 29621 GRMS 3662000 10834126-Feb-13 Apr-13 29637 30143 506 29622 15 30091 GRMS 7666000 228655

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Page 351: MCX Commodity Analysis

27-Feb-13 Apr-13 30052 30052 0 29711 341 29740 GRMS 5589000 16697828-Feb-13 Apr-13 29758 29945 187 29532 226 29590 GRMS 8658000 257315

Page 352: MCX Commodity Analysis

Lot Size - 100g

Date Exp Date UOM

Date Exp Date UOM

2-Feb-13 May-13 31100 31100 0 30987 113 31042 GRMS 26000 816.324-Feb-13 May-13 30949 31108 159 30870 79 31034 GRMS 47000 1450.765-Feb-13 May-13 30133 30990 857 30133 0 30941 GRMS 36000 1120.35

11-Feb-13 May-13 31050 31087 37 30870 180 30903 GRMS 50000 1553.8812-Feb-13 May-13 30850 30898 48 30800 50 30845 GRMS 39000 1193.7413-Feb-13 May-13 30889 30900 11 30801 88 30835 GRMS 37000 1141.5614-Feb-13 May-13 30846 30880 34 30735 111 30742 GRMS 47000 1441.9615-Feb-13 May-13 30800 30800 0 30300 500 30416 GRMS 226000 6915.2816-Feb-13 May-13 30390 30486 96 30200 190 30462 GRMS 43000 1294.5818-Feb-13 May-13 30562 30562 0 30441 121 30467 GRMS 101000 3078.4719-Feb-13 May-13 30504 30511 7 30268 236 30334 GRMS 148000 4483.6720-Feb-13 May-13 30331 30331 0 29795 536 29869 GRMS 325000 9764.6121-Feb-13 May-13 29750 30050 300 29532 218 30027 GRMS 429000 12758.2922-Feb-13 May-13 29994 30080 86 29732 262 29790 GRMS 228000 6809.7923-Feb-13 May-13 29810 29915 105 29810 0 29901 GRMS 30000 893.5525-Feb-13 May-13 29860 29959 99 29790 70 29907 GRMS 278000 8300.5126-Feb-13 May-13 29920 30425 505 29920 0 30373 GRMS 418000 12610.4

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Page 353: MCX Commodity Analysis

27-Feb-13 May-13 30290 30290 0 30031 259 30048 GRMS 335000 10101.228-Feb-13 May-13 30019 30254 235 29842 177 29895 GRMS 593000 17795.7

Page 354: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOM Datein Rs. in Rs.

Date Exp DateDay High Day Low

UOM Datein Rs. in Rs.

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 355: MCX Commodity Analysis

Exp DateDay High Day Low

UOM Date Exp Datein Rs. in Rs.

Exp DateDay High Day Low

UOM Date Exp Datein Rs. in Rs.

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 356: MCX Commodity Analysis

Day High Day LowUOMin Rs. in Rs.

Day High Day LowUOMin Rs. in Rs.

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 357: MCX Commodity Analysis

Lot Size - 8g

Date Exp Date UOM1-Feb-13 Feb-13 24305 24422 117 24251 54 24306 GRMS 920002-Feb-13 Feb-13 24308 24320 12 24263 45 24316 GRMS 70004-Feb-13 Feb-13 24311 24415 104 24241 70 24399 GRMS 740005-Feb-13 Feb-13 24405 24455 50 24291 114 24321 GRMS 750006-Feb-13 Feb-13 24323 24399 76 24294 29 24371 GRMS 540007-Feb-13 Feb-13 24376 24470 94 24320 56 24420 GRMS 810008-Feb-13 Feb-13 24420 24445 25 24372 48 24407 GRMS 390009-Feb-13 Feb-13 24981 24996 15 24901 80 24911 GRMS 40000

11-Feb-13 Feb-13 24420 24450 30 24296 124 24322 GRMS 5500012-Feb-13 Feb-13 24300 24314 14 24255 45 24279 GRMS 4100013-Feb-13 Feb-13 24311 24320 9 24250 61 24260 GRMS 38000

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Page 358: MCX Commodity Analysis

Lot Size - 8g Lot Size - 8g

Date Exp Date2783.96 1-Feb-13 Mar-13 24525 24680 155 24400 125 24553

222.58 2-Feb-13 Mar-13 24515 24585 70 24500 15 245592241.41 4-Feb-13 Mar-13 24501 24650 149 24450 51 24638

2297.7 5-Feb-13 Mar-13 24637 24678 41 24525 112 245431643.16 6-Feb-13 Mar-13 24520 24633 113 24519 1 246012479.25 7-Feb-13 Mar-13 24610 24715 105 24555 55 246571186.72 8-Feb-13 Mar-13 24685 24700 15 24620 65 246501258.73 9-Feb-13 Mar-13 25209 25276 67 25185 24 252011687.41 11-Feb-13 Mar-13 24664 24692 28 24525 139 24566

1237.3 12-Feb-13 Mar-13 24561 24591 30 24494 67 245271164.07 13-Feb-13 Mar-13 24575 24578 3 24490 85 24511

Traded Value (` Lacs) Open(`) High(`)

Day High in Rs. Low(`)

Day Low in Rs. Close(`)

Page 359: MCX Commodity Analysis

Lot Size - 8g Lot Size - 8g

UOM Date Exp DateGRMS 20000 607.13 1-Feb-13 Apr-13 24539 24895 356 24539GRMS 4000 112.45 2-Feb-13 Apr-13 24718 24795 77 24718GRMS 24000 741.14 4-Feb-13 Apr-13 24779 24845 66 24660GRMS 21000 653.87GRMS 15000 449.48 6-Feb-13 Apr-13 24741 24820 79 24715GRMS 24000 752.33 7-Feb-13 Apr-13 24731 24886 155 24731GRMS 12000 357.6 8-Feb-13 Apr-13 24879 24880 1 24801GRMS 3000 110.26GRMS 19000 573.6 11-Feb-13 Apr-13 24880 24886 6 24743GRMS 16000 502.32 12-Feb-13 Apr-13 24811 24811 0 24420GRMS 10000 301.89 13-Feb-13 Apr-13 24790 24790 0 24702

Traded Quantity

Traded Value (` Lacs) Open(`) High(`)

Day High in Rs. Low(`)

Page 360: MCX Commodity Analysis

Lot Size - 8g

UOM Date Exp Date0 24771 GRMS 3000 88.890 24754 GRMS 0 3.47

119 24816 GRMS 1000 43.26

26 24780 GRMS 1000 33.430 24831 GRMS 2000 52.12

78 24835 GRMS 1000 19.13

137 24758 GRMS 2000 67.24391 24726 GRMS 4000 134.19

88 24726 GRMS 1000 32.89

Day Low in Rs. Close(`)

Traded Quantity

Traded Value (` Lacs) Open(`) High(`)

Page 361: MCX Commodity Analysis

Day High Day LowUOM Date Exp Datein Rs. in Rs.Low(`) Close(`)

Traded Quantity

Traded Value(` Lacs)

Page 362: MCX Commodity Analysis

Day High Day LowUOMin Rs. in Rs.Open(`) High(`) Low(`) Close(`)

Traded Quantity

Traded Value(` Lacs)

Page 363: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOMin Rs. in Rs.Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 364: MCX Commodity Analysis

Traded Value(` Lacs)

Page 365: MCX Commodity Analysis

Copper - Lot Size - 1000KG

Date Exp Date UOM

1-Nov-12 Feb-13 426.50 430.95 4.45 426.50 0.00 429.50 KGS 4778000 20502.442-Nov-12 Feb-13 429.20 429.45 0.25 422.15 7.05 422.40 KGS 6972000 29676.043-Nov-12 Feb-13 422.25 423.75 1.50 422.25 0.00 423.40 KGS 446000 1888.295-Nov-12 Feb-13 423.00 427.30 4.30 421.05 1.95 426.90 KGS 6334000 26866.486-Nov-12 Feb-13 427.50 429.80 2.30 425.90 1.60 428.25 KGS 5372000 22986.17-Nov-12 Feb-13 428.20 430.95 2.75 420.00 8.20 421.90 KGS 11008000 46765.888-Nov-12 Feb-13 423.00 424.20 1.20 420.15 2.85 423.45 KGS 5886000 24867.89-Nov-12 Feb-13 424.50 426.00 1.50 419.55 4.95 422.55 KGS 7416000 31338.15

10-Nov-12 Feb-13 422.45 423.05 0.60 422.45 0.00 422.85 KGS 308000 1302.312-Nov-12 Feb-13 422.90 428.30 5.40 422.20 0.70 428.15 KGS 6485000 27634.9813-Nov-12 Feb-13 427.10 427.70 0.60 424.10 3.00 425.25 KGS 1586000 6759.3914-Nov-12 Feb-13 427.00 429.50 2.50 425.75 1.25 426.10 KGS 4999000 21389.8815-Nov-12 Feb-13 427.25 428.10 0.85 425.10 2.15 426.95 KGS 4974000 21224.0916-Nov-12 Feb-13 428.00 428.80 0.80 425.60 2.40 428.00 KGS 5793000 24749.1517-Nov-12 Feb-13 427.95 428.35 0.40 427.55 0.40 428.00 KGS 392000 1677.3819-Nov-12 Feb-13 428.35 434.10 5.75 428.05 0.30 432.80 KGS 8889000 38339.0720-Nov-12 Feb-13 432.60 435.35 2.75 431.55 1.05 433.40 KGS 8631000 37421.9621-Nov-12 Feb-13 432.45 433.15 0.70 429.10 3.35 431.65 KGS 9162000 39539.5622-Nov-12 Feb-13 431.60 434.00 2.40 431.60 0.00 432.25 KGS 4792000 20747.7123-Nov-12 Feb-13 431.70 436.65 4.95 431.05 0.65 436.35 KGS 11813000 51318.2324-Nov-12 Feb-13 436.00 437.45 1.45 436.00 0.00 436.50 KGS 831000 3629.3725-Nov-12 Feb-13 436.30 439.25 2.95 436.10 0.20 439.00 KGS 12601000 55213.4127-Nov-12 Feb-13 438.8 440.75 1.95 436.3 2.50 438.05 KGS 21544000 94533.5328-Nov-12 Feb-13 437.8 438.75 0.95 434.7 3.10 437.85 KGS 16730000 73080.2529-Nov-12 Feb-13 437.4 441.15 3.75 435.1 2.30 439.45 KGS 46395000 203289.6230-Nov-12 Feb-13 438.65 442 3.35 437.45 1.20 441.65 KGS 73528000 323419.24

24 2

Date Exp Date UOM

1-Dec-12 Feb-13 441.45 441.45 0.00 440.50 0.95 440.85 KGS 2633000 11607.533-Dec-12 Feb-13 441.70 445.10 3.40 441.70 0.00 444.45 KGS 79100000 351004.394-Dec-12 Feb-13 444.70 447.70 3.00 443.60 1.10 445.70 KGS 91965000 409693.835-Dec-12 Feb-13 446.55 447.65 1.10 443.80 2.75 446.60 KGS 88277000 393422.856-Dec-12 Feb-13 446.15 446.30 0.15 439.95 6.20 440.90 KGS 113188000 501700.617-Dec-12 Feb-13 440.95 445.00 4.05 440.15 0.80 443.40 KGS 77823000 344366.38-Dec-12 Feb-13 443.90 444.75 0.85 443.45 0.45 444.30 KGS 2312000 10265.359-Dec-12 Feb-13 444.80 450.45 5.65 444.80 0.00 448.70 KGS 90376000 405333.92

10-Dec-12 Feb-13 448.20 448.35 0.15 445.30 2.90 446.15 KGS 69344000 309855.3911-Dec-12 Feb-13 448.20 448.35 0.15 445.30 2.90 446.15 KGS 69344000 309855.3912-Dec-12 Feb-13 445.80 448.15 2.35 444.20 1.60 447.20 KGS 69814000 311708.913-Dec-12 Feb-13 446.55 446.55 0.00 443.10 3.45 444.15 KGS 74785000 332553.9214-Dec-12 Feb-13 444.60 447.25 2.65 444.60 0.00 445.80 KGS 55264000 246480.1815-Dec-12 Feb-13 445.65 445.85 0.20 445.05 0.60 445.30 KGS 1848000 8232.3417-Dec-12 Feb-13 446.00 448.95 2.95 444.75 1.25 446.90 KGS 96029000 429140.818-Dec-12 Feb-13 447.40 449.15 1.75 445.80 1.60 446.60 KGS 80933000 362156.0519-Dec-12 Feb-13 446.10 446.10 0.00 438.40 7.70 439.45 KGS 117235000 518228.6220-Dec-12 Feb-13 439.05 439.20 0.15 432.15 6.90 432.95 KGS 107919000 469864.321-Dec-12 Feb-13 433.60 439.70 6.10 433.60 0.00 438.80 KGS 82127000 358730.9322-Dec-12 Feb-13 438.40 438.80 0.40 437.65 0.75 438.05 KGS 1581000 6928.7624-Dec-12 Feb-13 438.85 439.35 0.50 435.10 3.75 436.30 KGS 50403000 220188.7826-Dec-12 Feb-13 437.05 440.00 2.95 435.90 1.15 438.85 KGS 53194000 232900.427-Dec-12 Feb-13 439.25 441.35 2.10 438.65 0.60 440.80 KGS 64089000 282114.6328-Dec-12 Feb-13 441.40 441.90 0.50 438.20 3.20 438.80 KGS 51765000 227719.1929-Dec-12 Feb-13 439.45 439.95 0.50 438.60 0.85 439.35 KGS 1537000 6749.21

Open(`) High(`) Day High in Rs. Low(`) Day Low in

Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low in

Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Page 366: MCX Commodity Analysis

31-Dec-12 Feb-13 440.00 444.20 4.20 439.85 0.15 443.75 KGS 57935000 255868.0217 9

Page 367: MCX Commodity Analysis

Date Open(`) High(`) Low(`) Close(`) UOM

1-Jan-13 Feb-13 444.00 444.15 0.15 442.90 1.10 443.90KGS 9408000 41721.982-Jan-13 Feb-13 444.15 452.40 8.25 444.15 0.00 450.15KGS 118625000 531688.173-Jan-13 Feb-13 450.95 454.65 3.70 448.85 2.10 449.40KGS 108859000 492061.444-Jan-13 Feb-13 448.80 452.20 3.40 447.55 1.25 450.70KGS 95149000 428351.235-Jan-13 Feb-13 451.45 451.65 0.20 450.45 1.00 451.50KGS 2294000 10349.157-Jan-13 Feb-13 450.80 452.80 2.00 448.30 2.50 451.00KGS 79933000 359475.788-Jan-13 Feb-13 451.45 452.50 1.05 448.30 3.15 448.90KGS 78086000 351471.839-Jan-13 Feb-13 448.95 451.25 2.30 447.10 1.85 447.40KGS 92148000 413745.6910-Jan-13 Feb-13 447.60 451.20 3.60 446.75 0.85 448.80KGS 98643000 442868.9411-Jan-13 Feb-13 448.35 448.7 0.35 445 3.35 445.4KGS 86363000 385900.312-Jan-13 Feb-13 445.5 445.9 0.40 445.2 0.30 445.7KGS 2750000 12252.1314-Jan-13 Feb-13 445.95 447.8 1.85 440.3 5.65 440.5KGS 85223000 378327.2215-Jan-13 Feb-13 440.75 441.8 1.05 437.85 2.90 441.3KGS 90449000 397820.2116-Jan-13 Feb-13 438.4 440.75 2.35 435.3 3.10 439.65KGS 121144000 530551.8818-Jan-13 Feb-13 439.1 441.2 2.10 438 1.10 438.4KGS 84898000 372986.519-Jan-13 Feb-13 438.6 438.9 0.30 438.45 0.15 438.65KGS 1859000 8154.7621-Jan-13 Feb-13 438.5 439 0.50 436.1 2.40 436.3KGS 47204000 206556.0422-Jan-13 Feb-13 436.9 440.5 3.60 436.9 0.00 440.2KGS 79275000 347965.4723-Jan-13 Feb-13 440.1 441.05 0.95 437.7 2.40 438.55KGS 64390000 283131.6324-Jan-13 Feb-13 438.3 439.3 1.00 436.5 1.80 437.75KGS 73839000 323380.0225-Jan-13 Feb-13 438.45 440.6 2.15 434.5 3.95 436.6KGS 55409000 242315.7328-Jan-13 Feb-13 436.35 439.8 3.45 436.1 0.25 438.4KGS 69098000 302520.2429-Jan-13 Feb-13 438.3 438.7 0.40 435.15 3.15 437.95KGS 90102000 393774.8830-Jan-13 Feb-13 438.1 442.4 4.30 438.1 0.00 442.1KGS 95249000 419552.1531-Jan-13 Feb-13 441.4 444.9 3.50 439.05 2.35 440.05KGS 97926000 432674.02

19 6

Date Exp Date UOM

1-Feb-13 Feb-13 439.60 444.40 4.80 438.60 1.00 444.20 KGS 105235000 464180.822-Feb-13 Feb-13 444.05 444.15 0.10 443.60 0.45 443.70 KGS 2141000 9501.34-Feb-13 Feb-13 443.70 445.85 2.15 442.35 1.35 445.05 KGS 72940000 324053.535-Feb-13 Feb-13 444.75 444.75 0.00 442.00 2.75 442.55 KGS 65644000 291106.876-Feb-13 Feb-13 442.35 443.35 1.00 439.30 3.05 439.65 KGS 70322000 310163.817-Feb-13 Feb-13 440.15 442.65 2.50 439.45 0.70 441.40 KGS 76958000 339416.38-Feb-13 Feb-13 441.80 446.75 4.95 441.80 0.00 446.50 KGS 84943000 377478.059-Feb-13 Feb-13 448.95 451.25 2.30 447.10 1.85 447.40 KGS 92148000 413745.69

11-Feb-13 Feb-13 446.70 447.40 0.70 442.65 4.05 444.00 KGS 67947000 302495.2912-Feb-13 Feb-13 443.75 445.50 1.75 442.85 0.90 445.15 KGS 53856000 239263.8913-Feb-13 Feb-13 445.35 446.95 1.60 443.50 1.85 444.90 KGS 54595000 243283.8614-Feb-13 Feb-13 445.5 446.15 0.65 443.75 1.75 445.7 KGS 48555000 216148.4915-Feb-13 Feb-13 445.35 449.5 4.15 444.85 0.50 448.35 KGS 69663000 311567.0316-Feb-13 Feb-13 448.2 448.6 0.40 447.9 0.30 448.45 KGS 2582000 11572.8818-Feb-13 Feb-13 448.05 448.05 0.00 441.65 6.40 442.35 KGS 76490000 339231.6219-Feb-13 Feb-13 442.2 442.65 0.45 436.75 5.45 437.35 KGS 110280000 484961.2520-Feb-13 Feb-13 437.85 438.55 0.70 431.65 6.20 432.2 KGS 86874000 377746.8421-Feb-13 Feb-13 431.5 431.9 0.40 426.65 4.85 429.05 KGS 113999000 489428.0622-Feb-13 Feb-13 430 431.6 1.60 423 7.00 423.55 KGS 102414000 437146.3523-Feb-13 Apr-13 430.05 430.6 0.55 429.95 0.10 430.4 KGS 1059000 4555.3625-Feb-13 Apr-13 429.2 431.15 1.95 427.55 1.65 429.25 KGS 22210000 95398.2726-Feb-13 Apr-13 429.9 433.5 3.60 427.35 2.55 432.75 KGS 26860000 115472.627-Feb-13 Apr-13 432.3 432.3 0.00 427.65 4.65 428.2 KGS 27716000 118972.4828-Feb-13 Apr-13 428.8 434.25 5.45 428.8 0.00 431.55 KGS 79456000 343234.1

17 7

Exp Date

Day High in Rs.

Day Low in Rs.

Traded Quantity

Traded Value (`

Lacs)

Open(`) High(`) Day High in Rs. Low(`) Day Low in

Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Page 368: MCX Commodity Analysis

New Contract Began - Aug 13

Date Exp Date UOM

1-Mar-13 Aug-13 439.35 440.3 0.95 435.1 4.25 439.35 KGS 144000 630.292-Mar-13 Aug-13 440 440.6 0.60 439.35 0.65 440.2 KGS 14000 61.614-Mar-13 Aug-13 438 439.55 1.55 436.8 1.20 439.45 KGS 69000 302.345-Mar-13 Aug-13 439.35 441.85 2.50 439.15 0.20 440.25 KGS 164000 721.846-Mar-13 Aug-13 439.1 439.2 0.10 436.3 2.80 437.15 KGS 122000 534.547-Mar-13 Aug-13 436.7 438.25 1.55 435.5 1.20 437.25 KGS 97000 423.668-Mar-13 Aug-13 438 438.3 0.30 434.65 3.35 435.5 KGS 137000 597.459-Mar-13 Aug-13 435.8 435.8 0.00 435.75 0.05 435.75 KGS 3000 13.07

Open(`) High(`) Day High in Rs. Low(`) Day Low in

Rs. Close(`) Traded Quantity

Traded Value (`

Lacs)

Page 369: MCX Commodity Analysis

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26410.00

415.00

420.00

425.00

430.00

435.00

440.00

445.00

426.50

429.20

422.25423.00

427.50428.20

423.00

424.50

422.45422.90

427.10427.00427.25428.00427.95428.35

432.60432.45431.60431.70

436.00436.30

438.8437.8437.4

438.65

Day trend

Day trend

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26425.00

430.00

435.00

440.00

445.00

450.00

441.45441.70

444.70

446.55446.15

440.95

443.90444.80

448.20

448.20

445.80446.55

444.60

445.65446.00

447.40

446.10

439.05

433.60

438.40438.85

437.05

439.25

441.40

439.45440.00

Column C

Page 370: MCX Commodity Analysis

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26425.00

430.00

435.00

440.00

445.00

450.00

441.45441.70

444.70

446.55446.15

440.95

443.90444.80

448.20

448.20

445.80446.55

444.60

445.65446.00

447.40

446.10

439.05

433.60

438.40438.85

437.05

439.25

441.40

439.45440.00

Column C

Page 371: MCX Commodity Analysis

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25425.00

430.00

435.00

440.00

445.00

450.00

455.00

444.00444.15

450.95

448.80

451.45450.80

451.45

448.95

447.60448.35

445.5445.95

440.75

438.4439.1

438.6438.5

436.9

440.1

438.3438.45

436.35

438.3438.1

441.4

Column C

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24415.00

420.00

425.00

430.00

435.00

440.00

445.00

450.00

455.00

439.60

444.05443.70444.75

442.35

440.15

441.80

448.95

446.70

443.75

445.35445.5445.35

448.2

448.05

442.2

437.85

431.5

430 430.05429.2

429.9

432.3

428.8

Column C

Page 372: MCX Commodity Analysis

1 2 3 4 5 6 7435

436

437

438

439

440

441

439.35

440

438

439.35

439.1

436.7

438 Column C

Page 373: MCX Commodity Analysis

Copper - Lot Size - 1000KG

Date Exp Date UOM

1-Nov-12 Apr-13 431.95 434.90 2.95 431.75 0.20 433.60 KGS 176000 762.372-Nov-12 Apr-13 431.20 433.05 1.85 426.35 4.85 426.70 KGS 218000 936.813-Nov-12 Apr-13 427.50 428.00 0.50 427.25 0.25 427.75 KGS 29000 123.995-Nov-12 Apr-13 426.30 431.10 4.80 425.40 0.90 430.80 KGS 269000 1151.926-Nov-12 Apr-13 431.90 433.50 1.60 427.90 4.00 432.75 KGS 170000 734.127-Nov-12 Apr-13 434.20 434.65 0.45 424.15 10.05 426.15 KGS 529000 2266.538-Nov-12 Apr-13 427.80 428.05 0.25 424.50 3.30 427.30 KGS 214000 912.559-Nov-12 Apr-13 429.00 435.80 6.80 423.95 5.05 427.05 KGS 283000 1208.18

10-Nov-12 Apr-13 426.80 427.00 0.20 426.75 0.05 426.85 KGS 7000 29.8812-Nov-12 Apr-13 426.90 432.30 5.40 426.40 0.50 432.20 KGS 443000 1905.2713-Nov-12 Apr-13 430.95 431.40 0.45 428.40 2.55 429.45 KGS 38000 163.4714-Nov-12 Apr-13 432.50 433.20 0.70 429.70 2.80 430.20 KGS 226000 975.4515-Nov-12 Apr-13 431.35 431.60 0.25 429.05 2.30 430.95 KGS 205000 882.2816-Nov-12 Apr-13 431.60 432.65 1.05 429.65 1.95 432.25 KGS 179000 771.8917-Nov-12 Apr-13 431.70 431.95 0.25 431.65 0.05 431.80 KGS 18000 77.7219-Nov-12 Apr-13 432.90 437.80 4.90 432.15 0.75 436.70 KGS 358000 1557.9220-Nov-12 Apr-13 436.00 439.00 3.00 435.30 0.70 437.20 KGS 240000 1049.8321-Nov-12 Apr-13 435.90 436.90 1.00 433.05 2.85 435.15 KGS 300000 1305.9322-Nov-12 Apr-13 436.00 437.70 1.70 435.75 0.25 436.05 KGS 146000 637.4623-Nov-12 Apr-13 435.20 440.25 5.05 435.00 0.20 440.05 KGS 300000 1314.8424-Nov-12 Apr-13 440.50 441.05 0.55 440.05 0.45 440.30 KGS 50000 220.2425-Nov-12 Apr-13 440.00 443.00 3.00 440.00 0.00 442.70 KGS 419000 1851.6527-Nov-12 Apr-13 442.75 444.4 1.65 440.3 2.45 441.85 KGS 560000 2477.8228-Nov-12 Apr-13 442.5 442.5 0.00 438.4 4.10 441.55 KGS 643000 2831.829-Nov-12 Apr-13 441.6 444.7 3.10 438.95 2.65 443.1 KGS 1806000 7975.4530-Nov-12 Apr-13 442.8 445.65 2.85 441.1 1.70 445.2 KGS 2906000 12890.83

Date Exp Date UOM

1-Dec-12 Apr-13 444.75 444.75 0.00 444.05 0.70 444.50 KGS 167000 742.313-Dec-12 Apr-13 445.90 449.00 3.10 445.25 0.65 448.45 KGS 4597000 20575.584-Dec-12 Apr-13 448.80 451.85 3.05 447.70 1.10 449.90 KGS 5991000 26926.095-Dec-12 Apr-13 450.40 451.80 1.40 448.20 2.20 450.90 KGS 4495000 20237.256-Dec-12 Apr-13 450.35 450.60 0.25 444.25 6.10 445.25 KGS 5074000 22707.017-Dec-12 Apr-13 445.10 449.25 4.15 444.60 0.50 447.75 KGS 4246000 18981.548-Dec-12 Apr-13 447.75 449.15 1.40 447.75 0.00 448.60 KGS 236000 1057.999-Dec-12 Apr-13 449.50 454.80 5.30 449.45 0.05 453.15 KGS 5330000 24132.28

10-Dec-12 Apr-13 452.00 452.75 0.75 449.85 2.15 450.50 KGS 3310000 14937.8111-Dec-12 Apr-13 452.00 452.75 0.75 449.85 2.15 450.50 KGS 3310000 14937.8112-Dec-12 Apr-13 450.10 452.50 2.40 448.75 1.35 451.65 KGS 4216000 19008.713-Dec-12 Apr-13 449.80 450.70 0.90 447.30 2.50 448.50 KGS 4103000 18422.7114-Dec-12 Apr-13 449.50 451.50 2.00 449.40 0.10 450.05 KGS 2395000 10786.2715-Dec-12 Apr-13 450.00 450.00 0.00 449.45 0.55 449.65 KGS 110000 494.8617-Dec-12 Apr-13 450.55 453.10 2.55 449.20 1.35 451.20 KGS 4061000 18325.2518-Dec-12 Apr-13 451.95 453.30 1.35 450.10 1.85 450.85 KGS 3740000 16893.7319-Dec-12 Apr-13 450.00 450.00 0.00 443.00 7.00 443.90 KGS 6172000 27555.5920-Dec-12 Apr-13 442.65 443.70 1.05 436.65 6.00 437.35 KGS 5822000 25604.5421-Dec-12 Apr-13 439.30 443.90 4.60 439.20 0.10 443.05 KGS 4013000 17704.5522-Dec-12 Apr-13 442.85 442.90 0.05 442.00 0.85 442.40 KGS 187000 827.5924-Dec-12 Apr-13 443.25 443.65 0.40 439.50 3.75 440.65 KGS 2333000 10290.7126-Dec-12 Apr-13 441.45 444.15 2.70 440.20 1.25 443.05 KGS 2624000 11601.3727-Dec-12 Apr-13 443.35 445.80 2.45 442.80 0.55 445.00 KGS 2449000 10885.1828-Dec-12 Apr-13 445.95 446.20 0.25 442.40 3.55 443.10 KGS 2369000 10522.0329-Dec-12 Apr-13 443.00 444.00 1.00 443.00 0.00 443.60 KGS 154000 682.86

Open(`) High(`)Day

High in Rs.

Low(`) Day Low in Rs. Close(`)

Traded Quantit

y

Traded Value (` Lacs)

Open(`) High(`)

Day High in

Rs. Low(`)Day Low

in Rs. Close(`)

Traded Quantity

Traded Value (` Lacs)

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26425.00

430.00

435.00

440.00

445.00

450.00

441.45441.70

444.70

446.55446.15

440.95

443.90444.80

448.20

448.20

445.80446.55

444.60

445.65446.00

447.40

446.10

439.05

433.60

438.40438.85

437.05

439.25

441.40

439.45440.00

Column C

Page 374: MCX Commodity Analysis

31-Dec-12 Apr-13 444.90 448.15 3.25 444.20 0.70 447.70 KGS 2985000 13311.51 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26

425.00

430.00

435.00

440.00

445.00

450.00

441.45441.70

444.70

446.55446.15

440.95

443.90444.80

448.20

448.20

445.80446.55

444.60

445.65446.00

447.40

446.10

439.05

433.60

438.40438.85

437.05

439.25

441.40

439.45440.00

Column C

Page 375: MCX Commodity Analysis

Date Exp Date UOM

1-Jan-13 Apr-13 448.00 448.30 0.30 446.90 1.10 448.00 KGS 1005000 4497.322-Jan-13 Apr-13 448.85 456.10 7.25 448.80 0.05 453.95 KGS 6328000 28637.623-Jan-13 Apr-13 455.85 458.60 2.75 453.00 2.85 453.45 KGS 6387000 29134.894-Jan-13 Apr-13 453.00 456.15 3.15 451.60 1.40 454.65 KGS 4919000 22337.265-Jan-13 Apr-13 455.00 455.65 0.65 454.65 0.35 455.45 KGS 212000 964.857-Jan-13 Apr-13 454.00 455.30 1.30 452.10 1.90 454.95 KGS 3612000 16387.298-Jan-13 Apr-13 455.50 456.40 0.90 452.35 3.15 453.00 KGS 3666000 16650.759-Jan-13 Apr-13 453.10 455.30 2.20 451.40 1.70 451.70 KGS 5854000 26524.29

10-Jan-13 Apr-13 451.55 455.40 3.85 451.25 0.30 453.15 KGS 5241000 23753.4811-Jan-13 Apr-13 452.7 453 0.30 449.65 3.05 450.05 KGS 4590000 20711.8312-Jan-13 Apr-13 450.15 450.5 0.35 449.8 0.35 450.25 KGS 347000 1561.6214-Jan-13 Apr-13 451 452.35 1.35 445 6.00 445.25 KGS 6272000 28098.5315-Jan-13 Apr-13 445.15 446.5 1.35 442.75 2.40 446 KGS 5464000 24289.7516-Jan-13 Apr-13 443.2 445.5 2.30 440.5 2.70 444.6 KGS 8429000 37326.8318-Jan-13 Apr-13 443.75 446.05 2.30 443 0.75 443.5 KGS 4970000 22085.2719-Jan-13 Apr-13 443.7 444 0.30 443.6 0.10 443.85 KGS 174000 772.2421-Jan-13 Apr-13 443.5 444.05 0.55 441.5 2.00 441.65 KGS 3378000 14954.6422-Jan-13 Apr-13 442.95 445.55 2.60 442.8 0.15 445.3 KGS 5206000 23121.6323-Jan-13 Apr-13 445 446.1 1.10 443 2.00 443.85 KGS 3717000 16536.6124-Jan-13 Apr-13 443.5 444.45 0.95 441.85 1.65 442.85 KGS 3963000 17562.6925-Jan-13 Apr-13 444.75 445.85 1.10 439.85 4.90 441.85 KGS 3535000 15636.9228-Jan-13 Apr-13 441.8 444.8 3.00 441.35 0.45 443.55 KGS 3984000 17649.6629-Jan-13 Apr-13 443.1 443.75 0.65 440.45 2.65 443.1 KGS 5427000 23997.4130-Jan-13 Apr-13 443.5 447.1 3.60 443.3 0.20 446.9 KGS 6045000 26922.1231-Jan-13 Apr-13 445.5 449.5 4.00 444 1.50 444.9 KGS 6450000 28814.7

Date Exp Date UOM

1-Feb-13 Apr-13 444.10 449.00 4.90 443.60 0.50 448.85 KGS 6155000 27455.712-Feb-13 Apr-13 448.80 448.80 0.00 448.20 0.60 448.35 KGS 344000 1542.494-Feb-13 Apr-13 448.55 450.50 1.95 447.10 1.45 449.75 KGS 5825000 26154.795-Feb-13 Apr-13 449.10 449.40 0.30 447.00 2.10 447.45 KGS 5223000 23417.196-Feb-13 Apr-13 447.35 448.15 0.80 444.45 2.90 444.70 KGS 4568000 20369.117-Feb-13 Apr-13 445.50 447.65 2.15 444.60 0.90 446.40 KGS 6043000 26962.388-Feb-13 Apr-13 446.80 451.70 4.90 446.80 0.00 451.45 KGS 8360000 37573.649-Feb-13 Apr-13 453.10 455.30 2.20 451.40 1.70 451.70 KGS 5854000 26524.29

11-Feb-13 Apr-13 451.50 452.45 0.95 448.00 3.50 449.20 KGS 8081000 36409.6912-Feb-13 Apr-13 448.80 450.55 1.75 448.05 0.75 450.30 KGS 4744000 21316.8913-Feb-13 Apr-13 450.70 452.20 1.50 448.95 1.75 450.30 KGS 6973000 31459.814-Feb-13 Apr-13 450.9 451.4 0.50 449.25 1.65 451.1 KGS 5289000 23830.2515-Feb-13 Apr-13 450.9 454.6 3.70 450.25 0.65 453.7 KGS 8746000 39590.1716-Feb-13 Apr-13 453.55 453.75 0.20 453.2 0.35 453.55 KGS 1179000 5345.2918-Feb-13 Apr-13 453 453 0.00 447.5 5.50 448.05 KGS 9938000 44635.4419-Feb-13 Apr-13 448 448.25 0.25 442.85 5.15 443.3 KGS 13489000 60082.4620-Feb-13 Apr-13 444 445 1.00 438 6.00 438.5 KGS 13951000 61488.7521-Feb-13 Apr-13 438 438 0.00 433.05 4.95 435.3 KGS 17867000 77799.6222-Feb-13 Apr-13 436.15 437.85 1.70 429.6 6.55 430 KGS 17931000 77682.1623-Feb-13 Jun-13 435.2 435.5 0.30 434.95 0.25 435.35 KGS 67000 291.5825-Feb-13 Jun-13 434.65 436.1 1.45 432.55 2.10 434.15 KGS 1278000 5551.9626-Feb-13 Jun-13 432.5 438.25 5.75 432.3 0.20 437.25 KGS 1070000 4652.6227-Feb-13 Jun-13 436 436.6 0.60 432.7 3.30 433.05 KGS 1194000 5183.0228-Feb-13 Jun-13 434.4 438.85 4.45 434 0.40 436.35 KGS 3841000 16786.37

Open(`) High(`)Day

High in Rs.

Low(`) Day Low in Rs. Close(`)

Traded Quantit

y

Traded Value (` Lacs)

Open(`) High(`)Day

High in Rs.

Low(`) Day Low in Rs. Close(`)

Traded Quantit

y

Traded Value (` Lacs)

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25425.00

430.00

435.00

440.00

445.00

450.00

455.00

444.00444.15

450.95

448.80

451.45450.80

451.45

448.95

447.60448.35

445.5445.95

440.75

438.4439.1

438.6438.5

436.9

440.1

438.3438.45

436.35

438.3438.1

441.4

Column C

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24415.00

420.00

425.00

430.00

435.00

440.00

445.00

450.00

455.00

439.60

444.05443.70444.75

442.35

440.15

441.80

448.95

446.70

443.75

445.35445.5445.35

448.2

448.05

442.2

437.85

431.5

430 430.05429.2

429.9

432.3

428.8

Column C

Page 376: MCX Commodity Analysis

Date Exp Date UOM

1-Mar-13 Apr-13 431.2 431.2 0.00 425.5 5.70 430.45 KGS 1.2E+08 515666.42-Mar-13 Apr-13 430.75 431.4 0.65 430.4 0.35 431.1 KGS 2583000 11132.734-Mar-13 Apr-13 430.3 430.85 0.55 427.25 3.05 430.3 KGS 1.05E+08 451713.85-Mar-13 Apr-13 430.6 432.3 1.70 429.6 1.00 430.8 KGS 82793000 356789.96-Mar-13 Apr-13 430.5 430.5 0.00 426.3 4.20 427.25 KGS 94367000 404178.87-Mar-13 Apr-13 427.55 428.5 0.95 425.25 2.30 427.2 KGS 83120000 354696.68-Mar-13 Apr-13 427.5 428.15 0.65 424 3.50 425.2 KGS 96275000 409978.89-Mar-13 Apr-13 425.05 425.4 0.35 425 0.05 425.25 KGS 1857000 7896.28

Open(`) High(`)Day

High in Rs.

Low(`) Day Low in Rs. Close(`)

Traded Quantit

y

Traded Value (` Lacs)

1 2 3 4 5 6 7435

436

437

438

439

440

441

439.35

440

438

439.35

439.1

436.7

438 Column C

Page 377: MCX Commodity Analysis

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26415.00

420.00

425.00

430.00

435.00

440.00

445.00

431.95431.20

427.50

426.30

431.90

434.20

427.80

429.00

426.80426.90

430.95

432.50

431.35431.60431.70

432.90

436.00435.90436.00435.20

440.50440.00

442.75442.5441.6

442.8

Column AA

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26430.00

435.00

440.00

445.00

450.00

455.00

444.75

445.90

448.80

450.40450.35

445.10

447.75

449.50

452.00452.00

450.10449.80449.50450.00

450.55

451.95

450.00

442.65

439.30

442.85443.25

441.45

443.35

445.95

443.00

444.90

Column AA

Page 378: MCX Commodity Analysis

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26430.00

435.00

440.00

445.00

450.00

455.00

444.75

445.90

448.80

450.40450.35

445.10

447.75

449.50

452.00452.00

450.10449.80449.50450.00

450.55

451.95

450.00

442.65

439.30

442.85443.25

441.45

443.35

445.95

443.00

444.90

Column AA

Page 379: MCX Commodity Analysis

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25430.00

435.00

440.00

445.00

450.00

455.00

460.00

448.00448.85

455.85

453.00

455.00454.00

455.50

453.10

451.55

452.7

450.15451

445.15

443.2443.75443.7443.5

442.95

445

443.5

444.75

441.8

443.1443.5

445.5Column AA

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24420.00

425.00

430.00

435.00

440.00

445.00

450.00

455.00

460.00

444.10

448.80448.55449.10

447.35

445.50446.80

453.10

451.50

448.80

450.70450.9450.9

453.55453

448

444

438

436.15435.2434.65

432.5

436

434.4

Column AA

Page 380: MCX Commodity Analysis

1 2 3 4 5 6 7425

426

427

428

429

430

431

432

431.2

430.75

430.3

430.6 430.5

427.55 427.5

Column AA

Page 381: MCX Commodity Analysis

Date Exp Date UOM1-Jan-13 Feb-13 443.10 445.00 1.90 442.85 0.25 443.90 KGS 2313000 10256.432-Jan-13 Feb-13 444.10 452.35 8.25 443.60 0.50 450.15 KGS 16467000 73771.473-Jan-13 Feb-13 450.00 454.65 4.65 448.80 1.20 449.40 KGS 14617000 66089.384-Jan-13 Feb-13 449.40 452.15 2.75 447.55 1.85 450.70 KGS 12261000 55179.985-Jan-13 Feb-13 451.20 453.50 2.30 450.50 0.70 451.45 KGS 642000 2898.137-Jan-13 Feb-13 451.50 451.50 0.00 448.35 3.15 450.95 KGS 11411000 51318.248-Jan-13 Feb-13 451.20 452.65 1.45 448.25 2.95 448.90 KGS 11140000 50147.19-Jan-13 Feb-13 449.40 451.25 1.85 447.15 2.25 447.45 KGS 13993000 62824.09

10-Jan-13 Feb-13 448.35 451.15 2.80 446.70 1.65 448.80 KGS 14729000 66128.711-Jan-13 Feb-13 448.00 448.60 0.60 445.10 2.90 445.40 KGS 12511000 55911.7312-Jan-13 Feb-13 445.70 445.90 0.20 445.20 0.50 445.70 KGS 561000 2500.5414-Jan-13 Feb-13 445.90 447.70 1.80 440.30 5.60 440.55 KGS 12680000 56327.1715-Jan-13 Feb-13 441.10 441.75 0.65 437.80 3.30 441.30 KGS 12117000 53295.5616-Jan-13 Feb-13 441.5 442.8 1.30 438.5 3.00 438.65 KGS 11072000 48764.6317-Jan-13 Feb-13 439.30 440.70 1.40 435.30 4.00 439.65 KGS 16892000 73976.3818-Jan-13 Feb-13 439.05 441.15 2.10 438.00 1.05 438.45 KGS 12670000 55665.9519-Jan-13 Feb-13 438.80 438.90 0.10 438.35 0.45 438.70 KGS 428000 1876.4621-Jan-13 Feb-13 438.60 439.00 0.40 436.15 2.45 436.30 KGS 7849000 34346.2122-Jan-13 Feb-13 436.70 440.45 3.75 436.70 0.00 440.20 KGS 12024000 52770.2423-Jan-13 Feb-13 440.40 441.00 0.60 437.70 2.70 438.55 KGS 9856000 43341.224-Jan-13 Feb-13 438.25 439.30 1.05 436.55 1.70 437.70 KGS 10404000 45569.0725-Jan-13 Feb-13 438.30 440.60 2.30 434.50 3.80 436.55 KGS 7734000 33828.0428-Jan-13 Feb-13 436.00 439.75 3.75 436.00 0.00 438.40 KGS 10727000 46965.2129-Jan-13 Feb-13 438.70 438.70 0.00 435.20 3.50 437.95 KGS 13241000 57859.830-Jan-13 Feb-13 438.10 442.40 4.30 438.10 0.00 442.10 KGS 13165000 57974.0531-Jan-13 Feb-13 441.90 444.85 2.95 439.15 2.75 440.05 KGS 13337000 58934.66

Date Exp Date UOM1-Feb-13 Feb-13 439.70 444.35 4.65 438.60 1.10 444.20 KGS 14197000 62614.332-Feb-13 Feb-13 444.00 444.10 0.10 443.60 0.40 443.70 KGS 484000 2147.934-Feb-13 Feb-13 443.70 445.85 2.15 442.40 1.30 445.05 KGS 10736000 47691.865-Feb-13 Feb-13 444.90 444.90 0.00 442.05 2.85 442.55 KGS 9965000 44190.146-Feb-13 Feb-13 442.60 443.35 0.75 439.35 3.25 439.65 KGS 10843000 47826.977-Feb-13 Feb-13 440.10 442.65 2.55 439.50 0.60 441.40 KGS 12593000 55540.698-Feb-13 Feb-13 441.60 446.70 5.10 441.60 0.00 446.45 KGS 13094000 58178.659-Feb-13 Feb-13 449.40 451.25 1.85 447.15 2.25 447.45 KGS 13993000 62824.09

11-Feb-13 Feb-13 446.45 447.30 0.85 443.00 3.45 444.00 KGS 9956000 44341.1812-Feb-13 Feb-13 443.80 445.45 1.65 442.80 1.00 445.15 KGS 7609000 33802.7113-Feb-13 Feb-13 445.45 446.90 1.45 443.60 1.85 444.90 KGS 7995000 35629.31

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (`

Lacs)

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (`

Lacs)

Page 382: MCX Commodity Analysis

Date Exp Date UOM1-Jan-13 Apr-13 447.10 448.15 1.05 446.25 0.85 447.95 KGS 251000 1122.062-Jan-13 Apr-13 448.40 456.00 7.60 448.40 0.00 454.00 KGS 1229000 5555.523-Jan-13 Apr-13 455.00 458.60 3.60 453.00 2.00 453.35 KGS 1149000 5240.474-Jan-13 Apr-13 452.80 456.00 3.20 451.50 1.30 454.60 KGS 792000 3592.875-Jan-13 Apr-13 454.45 455.55 1.10 454.45 0.00 455.35 KGS 61000 278.757-Jan-13 Apr-13 454.65 455.90 1.25 452.40 2.25 454.85 KGS 607000 2753.878-Jan-13 Apr-13 455.00 456.30 1.30 452.40 2.60 452.95 KGS 688000 3126.069-Jan-13 Apr-13 452.90 455.10 2.20 451.50 1.40 451.75 KGS 977000 4425.95

10-Jan-13 Apr-13 451.65 455.30 3.65 451.30 0.35 453.10 KGS 971000 4397.8711-Jan-13 Apr-13 452.70 452.90 0.20 449.70 3.00 450.05 KGS 807000 3640.2612-Jan-13 Apr-13 449.80 450.50 0.70 449.20 0.60 450.20 KGS 47000 212.6414-Jan-13 Apr-13 450.75 452.10 1.35 445.00 5.75 445.30 KGS 846000 3789.6315-Jan-13 Apr-13 445.20 446.45 1.25 442.70 2.50 446.05 KGS 963000 4280.8816-Jan-13 Apr-13 446.5 447.4 0.90 443.35 3.15 443.55 KGS 784000 3490.9317-Jan-13 Apr-13 443.45 445.50 2.05 440.55 2.90 444.50 KGS 1539000 6812.7618-Jan-13 Apr-13 443.50 446.00 2.50 443.05 0.45 443.55 KGS 749000 3329.1919-Jan-13 Apr-13 443.65 444.00 0.35 443.65 0.00 443.80 KGS 47000 207.4621-Jan-13 Apr-13 443.50 444.00 0.50 441.60 1.90 441.70 KGS 692000 3061.6922-Jan-13 Apr-13 442.60 445.50 2.90 442.45 0.15 445.25 KGS 772000 3428.0723-Jan-13 Apr-13 444.30 446.10 1.80 443.00 1.30 443.85 KGS 685000 3045.0224-Jan-13 Apr-13 443.10 444.40 1.30 441.90 1.20 442.85 KGS 786000 3482.125-Jan-13 Apr-13 442.50 445.75 3.25 440.00 2.50 441.85 KGS 733000 3241.3828-Jan-13 Apr-13 441.00 444.80 3.80 441.00 0.00 443.50 KGS 925000 4094.4429-Jan-13 Apr-13 443.10 443.95 0.85 440.55 2.55 443.10 KGS 1177000 5204.1530-Jan-13 Apr-13 443.50 447.00 3.50 443.35 0.15 446.85 KGS 1059000 4713.1231-Jan-13 Apr-13 446.10 449.40 3.30 444.05 2.05 444.85 KGS 1329000 5937.36

Date Exp Date UOM1-Feb-13 Apr-13 444.10 448.95 4.85 443.65 0.45 448.75 KGS 1387000 6182.112-Feb-13 Apr-13 448.40 448.65 0.25 448.25 0.15 448.35 KGS 79000 355.344-Feb-13 Apr-13 448.10 450.35 2.25 447.15 0.95 449.70 KGS 874000 3922.995-Feb-13 Apr-13 449.10 449.40 0.30 447.00 2.10 447.45 KGS 798000 3577.296-Feb-13 Apr-13 447.40 448.10 0.70 444.50 2.90 444.75 KGS 916000 4086.257-Feb-13 Apr-13 445.00 447.60 2.60 444.70 0.30 446.40 KGS 1085000 4838.668-Feb-13 Apr-13 446.90 451.60 4.70 446.90 0.00 451.40 KGS 1390000 6244.19-Feb-13 Apr-13 452.90 455.10 2.20 451.50 1.40 451.75 KGS 977000 4425.95

11-Feb-13 Apr-13 451.40 452.35 0.95 448.30 3.10 449.15 KGS 1134000 5107.2312-Feb-13 Apr-13 449.00 450.45 1.45 448.10 0.90 450.25 KGS 715000 3210.0813-Feb-13 Apr-13 450.45 452.10 1.65 449.00 1.45 450.30 KGS 925000 4171.91

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Page 383: MCX Commodity Analysis

Date Exp Date UOM1-Jan-13 Jun-13 452.40 452.40 0.00 449.15 3.25 450.95 KGS 4000 15.782-Jan-13 Jun-13 451.65 458.50 6.85 450.90 0.75 457.45 KGS 41000 187.733-Jan-13 Jun-13 459.00 461.85 2.85 456.50 2.50 457.25 KGS 28000 127.584-Jan-13 Jun-13 457.65 459.00 1.35 454.70 2.95 458.00 KGS 11000 51.455-Jan-13 Jun-13 458.00 458.85 0.85 458.00 0.00 458.25 KGS 2000 8.027-Jan-13 Jun-13 457.60 458.20 0.60 455.75 1.85 458.00 KGS 15000 67.438-Jan-13 Jun-13 459.00 459.35 0.35 456.00 3.00 456.50 KGS 14000 64.029-Jan-13 Jun-13 456.00 458.55 2.55 455.20 0.80 455.80 KGS 19000 85.63

10-Jan-13 Jun-13 456.00 459.00 3.00 455.50 0.50 456.10 KGS 20000 92.5911-Jan-13 Jun-13 455.75 457.20 1.45 454.10 1.65 454.45 KGS 16000 71.7212-Jan-13 Jun-13 454.05 455.60 1.55 454.05 0.00 454.40 KGS 2000 6.8214-Jan-13 Jun-13 455.30 456.25 0.95 449.90 5.40 450.40 KGS 33000 149.1715-Jan-13 Jun-13 449.05 451.00 1.95 447.60 1.45 450.50 KGS 23000 101.116-Jan-13 Jun-13 451.25 451.70 0.45 448.15 3.10 448.85 KGS 10000 46.1117-Jan-13 Jun-13 448.30 450.15 1.85 445.50 2.80 448.70 KGS 36000 161.2618-Jan-13 Jun-13 448.00 450.50 2.50 443.50 4.50 448.75 KGS 21000 95.319-Jan-13 Jun-13 449.00 449.00 0.00 448.40 0.60 448.60 KGS 1000 3.3621-Jan-13 Jun-13 448.20 448.95 0.75 446.50 1.70 447.25 KGS 9000 41.4222-Jan-13 Jun-13 448.00 449.95 1.95 447.70 0.30 449.10 KGS 8000 33.6623-Jan-13 Jun-13 449.90 450.80 0.90 448.50 1.40 449.65 KGS 10000 46.1224-Jan-13 Jun-13 449.10 450.20 1.10 447.10 2.00 448.80 KGS 18000 79.6525-Jan-13 Jun-13 449.90 450.00 0.10 445.00 4.90 446.75 KGS 17000 75.9828-Jan-13 Jun-13 447.40 449.00 1.60 446.30 1.10 448.55 KGS 15000 68.2729-Jan-13 Jun-13 447.30 448.75 1.45 445.35 1.95 447.40 KGS 17000 77.0630-Jan-13 Jun-13 448.40 451.40 3.00 448.05 0.35 450.65 KGS 26000 116.9931-Jan-13 Jun-13 450.50 453.50 3.00 449.00 1.50 449.25 KGS 21000 93.54

Date Exp Date UOM1-Feb-13 Jun-13 449.50 453.20 3.70 448.50 1.00 452.85 KGS 19000 83.392-Feb-13 Jun-13 451.90 452.95 1.05 451.50 0.40 452.30 KGS 2000 10.184-Feb-13 Jun-13 452.40 454.55 2.15 451.15 1.25 454.10 KGS 17000 74.775-Feb-13 Jun-13 453.00 453.50 0.50 451.20 1.80 451.80 KGS 12000 52.066-Feb-13 Jun-13 452.00 452.00 0.00 449.20 2.80 449.45 KGS 20000 87.797-Feb-13 Jun-13 450.00 452.00 2.00 449.20 0.80 450.35 KGS 27000 122.88-Feb-13 Jun-13 451.45 455.95 4.50 451.45 0.00 455.45 KGS 43000 196.189-Feb-13 Jun-13 456.00 458.55 2.55 455.20 0.80 455.80 KGS 19000 85.63

11-Feb-13 Jun-13 456.00 456.80 0.80 453.25 2.75 453.75 KGS 32000 144.4112-Feb-13 Jun-13 453.00 454.95 1.95 452.45 0.55 454.25 KGS 13000 56.7113-Feb-13 Jun-13 455.00 456.65 1.65 453.70 1.30 454.05 KGS 33000 150.27

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Page 384: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 385: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 386: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 387: MCX Commodity Analysis

Silver - Lot Size - 30KG

Date Exp Date UOM

1-Feb-13 Mar-13 57930 58945 1015 57729 201 58502 KGS2-Feb-13 Mar-13 58408 58462 54 58384 24 58418 KGS4-Feb-13 Mar-13 58195 58661 466 57910 285 58418 KGS5-Feb-13 Mar-13 58432 58790 358 58052 380 58356 KGS6-Feb-13 Mar-13 58275 58478 203 58076 199 58376 KGS7-Feb-13 Mar-13 58369 58645 276 57762 607 58041 KGS8-Feb-13 Mar-13 58114 58425 311 57966 148 58212 KGS9-Feb-13 Mar-13 58350 58398 48 57705 645 57970 KGS

11-Feb-13 Mar-13 58309 58360 51 57542 767 57661 KGS12-Feb-13 Mar-13 57502 57633 131 57211 291 57555 KGS13-Feb-13 Mar-13 57699 57850 151 57405 294 57442 KGS

Open(`) High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`)

Page 388: MCX Commodity Analysis

Silver - Lot Size - 30KG Silver - Lot Size - 30KG

Date Exp Date

2261000 1318020 1-Feb-13 May-13 59330 60319 989 5913033000 19541.79 2-Feb-13 May-13 59781 59848 67 59776

1554000 905368.58 4-Feb-13 May-13 59733 60049 316 592851916000 1119711 5-Feb-13 May-13 59864 60169 305 594511255000 731455.93 6-Feb-13 May-13 59607 59850 243 594672363000 1376348 7-Feb-13 May-13 59697 60000 303 591241371000 797895.18 8-Feb-13 May-13 59465 59777 312 593221568000 910901.63 9-Feb-13 May-13 59669 59700 31 590001702000 985114.28 11-Feb-13 May-13 59652 59720 68 589251664000 955506.96 12-Feb-13 May-13 58901 58999 98 585901258000 724495.57 13-Feb-13 May-13 59021 59275 254 58760

Traded Quantity

Traded Value

(` Lacs)Open(`) High(`) Day High

in Rs. Low(`)

Page 389: MCX Commodity Analysis

Silver - Lot Size - 30KG Silver - Lot Size - 30KG

UOM Date Exp Date

200 59886 KGS 91000 54024.38 1-Feb-13 Jul-13 606705 59808 KGS 2000 1345.7 2-Feb-13 Jul-13 61100

448 59797 KGS 53000 31818.87 4-Feb-13 Jul-13 61005413 59741 KGS 68000 40498.82140 59752 KGS 45000 26663.92 6-Feb-13 Jul-13 60875573 59406 KGS 98000 58559.82 7-Feb-13 Jul-13 61049143 59572 KGS 45000 26737.34 8-Feb-13 Jul-13 60867669 59305 KGS 62000 37006.12 9-Feb-13 Jul-13 60930727 59024 KGS 80000 47197.39 11-Feb-13 Jul-13 60969311 58912 KGS 80000 46850.3 12-Feb-13 Jul-13 60150261 58801 KGS 58000 34120.37 13-Feb-13 Jul-13 60413

Day Low in Rs. Close(`) Traded

QuantityTraded

Value (` Lacs)

Open(`)

Page 390: MCX Commodity Analysis

Silver - Lot Size - 30KG

UOM

61622 952 60524 146 60943 KGS 2000 1173.1261110 10 61100 0 61105 KGS 0 36.6661350 345 60650 355 61273 KGS 1000 841.48

61080 205 60820 55 60959 KGS 0 274.2261259 210 60707 342 60749 KGS 1000 639.761000 133 60690 177 60898 KGS 0 292.3360937 7 60405 525 60527 KGS 1000 400.7760983 14 60300 669 60375 KGS 2000 101760223 73 59960 190 60151 KGS 2000 1064.2560479 66 60100 313 60125 KGS 1000 832.3

High(`) Day High in Rs. Low(`) Day Low

in Rs. Close(`) Traded Quantity

Traded Value (` Lacs)

Page 391: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Open(`) High(`) Low(`) Close(`) Traded Quantity

Page 392: MCX Commodity Analysis

Date Exp DateDay High Day Low

in Rs. in Rs.

Traded Value Open(`) High(`) Low(`) Close(`)

(` Lacs)

Page 393: MCX Commodity Analysis

UOM Date Exp DateDay High

in Rs.

Traded Quantity

Traded Value Open(`) High(`) Low(`)

(` Lacs)

Page 394: MCX Commodity Analysis

Day LowUOM

in Rs.Close(`) Traded

Quantity

Traded Value

(` Lacs)

Page 395: MCX Commodity Analysis

Lot Size - 5KG

Date Exp Date UOM1-Jan-13 Feb-13 57800 57998 198 57730 70 57946 KGS 78000 45157.52-Jan-13 Feb-13 58000 59581 1581 57903 97 58960 KGS 707000 416469.183-Jan-13 Feb-13 58997 59370 373 58578 419 58677 KGS 532000 313618.164-Jan-13 Feb-13 58660 58660 0 56845 1815 57559 KGS 881000 504426.995-Jan-13 Feb-13 57670 58100 430 57670 0 58009 KGS 67000 38638.727-Jan-13 Feb-13 58058 58451 393 57801 257 58006 KGS 561000 325912.228-Jan-13 Feb-13 58100 58599 499 58100 0 58492 KGS 537000 312974.149-Jan-13 Feb-13 58491 58491 0 57751 740 57988 KGS 453000 263515.28

10-Jan-13 Feb-13 58001 58745 744 57910 91 58694 KGS 519000 302963.6811-Jan-13 Feb-13 58602 58673 71 57872 730 58122 KGS 518000 302211.9412-Jan-13 Feb-13 58125 58277 152 58125 0 58225 KGS 20000 11867.7714-Jan-13 Feb-13 58275 58977 702 58275 0 58754 KGS 472000 276959.7315-Jan-13 Feb-13 58845 59540 695 58781 64 59462 KGS 497000 293925.7316-Jan-13 Feb-13 59545 59785 240 59181 364 59722 KGS 462000 274740.817-Jan-13 Feb-13 59631 59720 89 58556 1075 59625 KGS 659000 390053.8418-Jan-13 Feb-13 59612 59700 88 59160 452 59451 KGS 486000 288737.5619-Jan-13 Feb-13 59361 59425 64 59310 51 59396 KGS 15000 8783.5821-Jan-13 Feb-13 59460 59665 205 59336 124 59448 KGS 249000 148230.6622-Jan-13 Feb-13 59455 59739 284 59235 220 59630 KGS 411000 244357.323-Jan-13 Feb-13 59690 59984 294 59561 129 59873 KGS 473000 283074.8924-Jan-13 Feb-13 59800 59800 0 58902 898 58979 KGS 576000 341028.2825-Jan-13 Feb-13 59000 59148 148 58210 790 58274 KGS 412000 241143.3228-Jan-13 Feb-13 58450 58490 40 57710 740 57789 KGS 525000 304681.8329-Jan-13 Feb-13 57849 58074 225 57727 122 57928 KGS 361000 208975.7230-Jan-13 Feb-13 58018 59150 1132 57731 287 59077 KGS 603000 352300.2931-Jan-13 Feb-13 59069 59099 30 57502 1567 57875 KGS 610000 356547.62

Date Exp Date UOM1-Feb-13 Feb-13 57936 58950 1014 57750 186 58521 KGS 627000 365718.972-Feb-13 Feb-13 58451 58491 40 58391 60 58439 KGS 13000 7588.594-Feb-13 Feb-13 58358 58683 325 57920 438 58437 KGS 471000 274630.575-Feb-13 Feb-13 58400 58805 405 58086 314 58374 KGS 569000 332452.36-Feb-13 Feb-13 58302 58490 188 58100 202 58389 KGS 370000 215580.837-Feb-13 Feb-13 58438 58660 222 57789 649 58061 KGS 686000 399777.378-Feb-13 Feb-13 58138 58435 297 57962 176 58231 KGS 389000 226519.159-Feb-13 Feb-13 58491 58491 0 57751 740 57988 KGS 453000 263515.28

11-Feb-13 Feb-13 58276 58380 104 57575 701 57685 KGS 476000 275552.612-Feb-13 Feb-13 57630 57670 40 57240 390 57580 KGS 454000 260616.5213-Feb-13 Feb-13 57690 57925 235 57430 260 57468 KGS 356000 204988.4714-Feb-13 Feb-13 57410 57665 255 56578 832 56655 KGS 518000 296241.0215-Feb-13 Feb-13 56610 56799 189 55962 648 56111 KGS 575000 324583.7916-Feb-13 Feb-13 56130 56130 0 56050 80 56093 KGS 21000 11944.8718-Feb-13 Feb-13 56180 56448 268 56136 44 56241 KGS 236000 132965.4119-Feb-13 Feb-13 56280 56400 120 54900 1380 55193 KGS 577000 321400.12

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Page 396: MCX Commodity Analysis

Lot Size - 5KG

Date Exp Date UOM1-Jan-13 Apr-13 59014 59370 356 59010 4 59315 KGS 4000 2284.222-Jan-13 Apr-13 59500 60930 1430 59233 267 60325 KGS 31000 18932.013-Jan-13 Apr-13 60201 60747 546 59950 251 60047 KGS 22000 13092.154-Jan-13 Apr-13 59900 59900 0 58201 1699 58865 KGS 48000 281055-Jan-13 Apr-13 59020 59666 646 59020 0 59327 KGS 5000 2812.467-Jan-13 Apr-13 59551 59758 207 59121 430 59324 KGS 22000 13235.48-Jan-13 Apr-13 59484 59895 411 59435 49 59802 KGS 19000 11028.919-Jan-13 Apr-13 59675 59714 39 59098 577 59325 KGS 21000 12686.58

10-Jan-13 Apr-13 59350 60059 709 59206 144 60005 KGS 22000 12846.4411-Jan-13 Apr-13 59750 60090 340 59250 500 59469 KGS 24000 14305.6112-Jan-13 Apr-13 59580 59619 39 59531 49 59595 KGS 1000 798.3714-Jan-13 Apr-13 59625 60318 693 59625 0 60093 KGS 19000 11283.6415-Jan-13 Apr-13 60250 60850 600 60126 124 60788 KGS 23000 13952.8916-Jan-13 Apr-13 60880 61100 220 60520 360 61042 KGS 22000 13613.6717-Jan-13 Apr-13 60985 61030 45 59913 1072 60946 KGS 32000 19134.2218-Jan-13 Apr-13 60798 61026 228 60506 292 60780 KGS 22000 13110.3419-Jan-13 Apr-13 60723 60800 77 60600 123 60710 KGS 1000 883.3521-Jan-13 Apr-13 60805 60994 189 60694 111 60806 KGS 11000 6780.9822-Jan-13 Apr-13 60750 61050 300 60602 148 60958 KGS 15000 8834.7823-Jan-13 Apr-13 60940 61298 358 60906 34 61209 KGS 19000 11492.7624-Jan-13 Apr-13 61100 61100 0 60272 828 60348 KGS 28000 16813.7525-Jan-13 Apr-13 60290 60450 160 59577 713 59689 KGS 23000 13863.2428-Jan-13 Apr-13 59533 59898 365 59130 403 59198 KGS 34000 20354.0529-Jan-13 Apr-13 59488 59488 0 59126 362 59319 KGS 16000 9666.0630-Jan-13 Apr-13 59370 60644 1274 59133 237 60471 KGS 35000 20959.931-Jan-13 Apr-13 60399 60470 71 58910 1489 59283 KGS 36000 21789.04

Date Exp Date UOM1-Feb-13 Apr-13 59200 60347 1147 59133 67 59904 KGS 32000 18815.42-Feb-13 Apr-13 59825 60193 368 59798 27 59826 KGS 1000 762.944-Feb-13 Apr-13 59777 60062 285 59330 447 59827 KGS 23000 13942.65-Feb-13 Apr-13 59850 60180 330 59500 350 59756 KGS 29000 17226.096-Feb-13 Apr-13 59690 59876 186 59500 190 59763 KGS 18000 10875.967-Feb-13 Apr-13 59716 60028 312 59156 560 59441 KGS 38000 22506.748-Feb-13 Apr-13 59400 59790 390 59358 42 59590 KGS 17000 10181.499-Feb-13 Apr-13 59675 59714 39 59098 577 59325 KGS 21000 12686.58

11-Feb-13 Apr-13 59652 59732 80 58970 682 59064 KGS 31000 18484.412-Feb-13 Apr-13 58950 59040 90 58626 324 58942 KGS 33000 19167.7713-Feb-13 Apr-13 59145 59216 71 58800 345 58839 KGS 21000 12358.3514-Feb-13 Apr-13 58926 59015 89 57966 960 58034 KGS 44000 25579.4115-Feb-13 Apr-13 58149 58175 26 57351 798 57500 KGS 53000 30807.1616-Feb-13 Apr-13 57501 57560 59 57450 51 57481 KGS 4000 2351.2518-Feb-13 Apr-13 57590 57920 330 57564 26 57654 KGS 24000 13642.4619-Feb-13 Apr-13 57751 57809 58 56420 1331 56677 KGS 63000 36139.81

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Page 397: MCX Commodity Analysis

Lot Size - 5KG

Date Exp Date UOM1-Jan-13 Jun-13 60555 60700 145 60451 104 60632 KGS 0 133.342-Jan-13 Jun-13 60800 62350 1550 60768 32 61637 KGS 2000 12233-Jan-13 Jun-13 61800 62199 399 61151 649 61383 KGS 1000 477.814-Jan-13 Jun-13 60750 60750 0 59550 1200 60219 KGS 3000 1847.565-Jan-13 Jun-13 60600 60700 100 60526 74 60625 KGS 0 1887-Jan-13 Jun-13 61000 61050 50 60470 530 60642 KGS 1000 826.78-Jan-13 Jun-13 60780 61110 330 60638 142 61080 KGS 1000 469.169-Jan-13 Jun-13 60800 60990 190 60460 340 60640 KGS 1000 570.48

10-Jan-13 Jun-13 60640 61305 665 60575 65 61285 KGS 1000 712.4711-Jan-13 Jun-13 61072 61211 139 60520 552 60752 KGS 1000 492.5412-Jan-13 Jun-13 60900 60920 20 60830 70 60883 KGS 0 21.3114-Jan-13 Jun-13 61000 61510 510 60950 50 61407 KGS 1000 438.1315-Jan-13 Jun-13 61420 62059 639 61411 9 61993 KGS 1000 435.4816-Jan-13 Jun-13 62199 62310 111 61800 399 62286 KGS 1000 627.2317-Jan-13 Jun-13 62000 62299 299 61249 751 62146 KGS 2000 936.918-Jan-13 Jun-13 61820 62250 430 61800 20 61970 KGS 1000 381.2919-Jan-13 Jun-13 62010 62021 11 61946 64 61982 KGS 0 34.0921-Jan-13 Jun-13 62045 62222 177 61960 85 62061 KGS 0 208.0222-Jan-13 Jun-13 61909 62289 380 61900 9 62216 KGS 1000 316.6723-Jan-13 Jun-13 62360 62550 190 62125 235 62462 KGS 1000 801.8224-Jan-13 Jun-13 62770 62770 0 61574 1196 61672 KGS 1000 761.2425-Jan-13 Jun-13 61620 61631 11 60926 694 60992 KGS 1000 645.6128-Jan-13 Jun-13 60971 61199 228 60424 547 60539 KGS 2000 1059.5629-Jan-13 Jun-13 60680 60787 107 60371 309 60664 KGS 1000 400.2730-Jan-13 Jun-13 60850 61779 929 60480 370 61709 KGS 2000 1198.2131-Jan-13 Jun-13 61519 61700 181 60295 1224 60623 KGS 3000 1802.81

Date Exp Date UOM1-Feb-13 Jun-13 60700 61550 850 60500 200 61195 KGS 2000 1273.052-Feb-13 Jun-13 61150 61170 20 61048 102 61080 KGS 0 85.524-Feb-13 Jun-13 61100 61340 240 60680 420 61174 KGS 2000 944.64

6-Feb-13 Jun-13 60900 61140 240 60820 80 61053 KGS 1000 381.147-Feb-13 Jun-13 60999 61350 351 60500 499 60768 KGS 3000 1618.478-Feb-13 Jun-13 60900 61100 200 60700 200 60954 KGS 1000 438.69-Feb-13 Jun-13 60800 60990 190 60460 340 60640 KGS 1000 570.48

11-Feb-13 Jun-13 61040 61049 9 60320 720 60411 KGS 2000 1374.8212-Feb-13 Jun-13 60370 60377 7 59970 400 60263 KGS 3000 1774.6213-Feb-13 Jun-13 60500 60500 0 60125 375 60171 KGS 1000 805.4214-Feb-13 Jun-13 60228 60340 112 59300 928 59354 KGS 4000 2314.8515-Feb-13 Jun-13 59320 59581 261 58700 620 58804 KGS 8000 4434.9816-Feb-13 Jun-13 58800 58837 37 58762 38 58782 KGS 0 288.1218-Feb-13 Jun-13 59003 59125 122 58870 133 58949 KGS 2000 136919-Feb-13 Jun-13 59039 59130 91 57705 1334 58005 KGS 6000 3581.02

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Page 398: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 399: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 400: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Date Exp DateDay High Day Low

UOMin Rs. in Rs.

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Open(`) High(`) Low(`) Close(`)Traded Quantity

Traded Value(` Lacs)

Page 401: MCX Commodity Analysis

Lot Size - 1250 mmBtu

Date Exp Date UOM1-Feb-13 Feb-13 178.50 180.80 2.30 175.30 3.20 176.40 mmBtu 1.48E+082-Feb-13 Feb-13 176.00 176.50 0.50 175.70 0.30 176.30 mmBtu 56640004-Feb-13 Feb-13 176.80 179.40 2.60 174.70 2.10 178.90 mmBtu 1.28E+085-Feb-13 Feb-13 179.00 179.70 0.70 176.90 2.10 178.90 mmBtu 1.15E+086-Feb-13 Feb-13 179.50 184.50 5.00 179.50 0.00 183.90 mmBtu 1.58E+087-Feb-13 Feb-13 184.00 184.60 0.60 177.60 6.40 178.50 mmBtu 1.75E+088-Feb-13 Feb-13 178.20 178.70 0.50 175.80 2.40 176.80 mmBtu 1.39E+089-Feb-13 Feb-13 179.10 179.10 0.00 172.50 6.60 172.90 mmBtu 20590000

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Page 402: MCX Commodity Analysis

Lot Size - 1250 mmBtu

Date Exp Date263437.5 1-Feb-13 Mar-13 181.70 184.50 2.80 179.20 2.50 180.20

9976.84 2-Feb-13 Mar-13 179.80 180.40 0.60 179.60 0.20 180.10226128.3 4-Feb-13 Mar-13 180.50 182.80 2.30 178.50 2.00 182.50204888.3 5-Feb-13 Mar-13 182.70 183.30 0.60 180.70 2.00 182.70288988.9 6-Feb-13 Mar-13 183.10 188.00 4.90 183.10 0.00 187.20316987.5 7-Feb-13 Mar-13 186.70 188.00 1.30 181.50 5.20 182.30245441.9 8-Feb-13 Mar-13 181.10 183.00 1.90 180.10 1.00 181.3036210.87 9-Feb-13 Mar-13 182.20 182.30 0.10 176.20 6.00 176.80

Traded Value (` Lacs) Open(`) High(`)

Day High in Rs. Low(`)

Day Low in Rs. Close(`)

Page 403: MCX Commodity Analysis

UOM Date Exp DatemmBtu 13355000 24302.03 1-Feb-13 Apr-13 185.80 188.60 2.80 183.50mmBtu 746000 1343.63 2-Feb-13 Apr-13 184.00 184.50 0.50 183.90mmBtu 11004000 19885.43 4-Feb-13 Apr-13 184.30 187.10 2.80 182.80mmBtu 8784000 15997.48 5-Feb-13 Apr-13 186.60 187.60 1.00 185.10mmBtu 16326000 30468.76 6-Feb-13 Apr-13 187.50 192.20 4.70 187.50mmBtu 17041000 31515.79 7-Feb-13 Apr-13 190.80 192.10 1.30 186.00mmBtu 13114000 23783.74 8-Feb-13 Apr-13 185.40 187.40 2.00 184.70mmBtu 1336000 2396.03

Traded Quantity

Traded Value (` Lacs) Open(`) High(`)

Day High in Rs. Low(`)

Page 404: MCX Commodity Analysis

UOM Date Exp Date2.30 184.50 mmBtu 1156000 2152.10.10 184.40 mmBtu 49000 89.831.50 186.80 mmBtu 1086000 20121.50 187.00 mmBtu 726000 1354.010.00 191.30 mmBtu 1506000 2873.034.80 186.80 mmBtu 1866000 3529.690.70 186.10 mmBtu 1090000 2026.36

Day Low in Rs. Close(`)

Traded Quantity

Traded Value (` Lacs) Open(`) High(`)

Page 405: MCX Commodity Analysis

Day High Day LowUOM Date Exp Datein Rs. in Rs.Low(`) Close(`)

Traded Quantity

Traded Value(` Lacs)

Page 406: MCX Commodity Analysis

Day High Day LowUOMin Rs. in Rs.Open(`) High(`) Low(`) Close(`)

Traded Quantity

Traded Value(` Lacs)

Page 407: MCX Commodity Analysis

Date Exp DateDay High Day Low

UOMin Rs. in Rs.Open(`) High(`) Low(`) Close(`)Traded Quantity

Page 408: MCX Commodity Analysis

Traded Value(` Lacs)

Page 409: MCX Commodity Analysis

Lot Size - 100barrel

Date Exp Date UOM1-Feb-13 Feb-13 5200 5215 15 5140 60 5182 BBL 215130002-Feb-13 Feb-13 5185 5191 6 5185 0 5187 BBL 2530004-Feb-13 Feb-13 5185 5185 0 5127 58 5142 BBL 172260005-Feb-13 Feb-13 5140 5161 21 5125 15 5144 BBL 155330006-Feb-13 Feb-13 5140 5155 15 5070 70 5139 BBL 240390007-Feb-13 Feb-13 5144 5185 41 5121 23 5133 BBL 247260008-Feb-13 Feb-13 5137 5175 38 5125 12 5144 BBL 185600009-Feb-13 Feb-13 5170 5185 15 5136 34 5151 BBL 1546000

11-Feb-13 Feb-13 5147 5234 87 5129 18 5229 BBL 2277300012-Feb-13 Feb-13 5227 5271 44 5218 9 5248 BBL 1686300013-Feb-13 Feb-13 5255 5273 18 5230 25 5249 BBL 16417000

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Page 410: MCX Commodity Analysis

Lot Size - 100barrel Lot Size - 100barrel

Date Exp Date1115073 1-Feb-13 Mar-13 5251 5260 9 5188 63 522613136.1 2-Feb-13 Mar-13 5234 5236 2 5231 3 5233

888243.9 4-Feb-13 Mar-13 5218 5226 8 5175 43 5188798981.1 5-Feb-13 Mar-13 5180 5207 27 5170 10 51891229339 6-Feb-13 Mar-13 5183 5200 17 5117 66 51841274137 7-Feb-13 Mar-13 5182 5232 50 5168 14 5182

956654.4 8-Feb-13 Mar-13 5184 5223 39 5175 9 519479722.64 9-Feb-13 Mar-13 5215 5225 10 5179 36 51951177674 11-Feb-13 Mar-13 5196 5282 86 5180 16 5277

884331.5 12-Feb-13 Mar-13 5270 5318 48 5267 3 5296862704.6 13-Feb-13 Mar-13 5300 5325 25 5279 21 5298

14-Feb-13 Mar-13 5291 5318 27 5270 21 530615-Feb-13 Mar-13 5303 5317 14 5228 75 525016-Feb-13 Mar-13 5258 5265 7 5257 1 525818-Feb-13 Mar-13 5251 5258 7 5226 25 523819-Feb-13 Mar-13 5237 5255 18 5218 19 524620-Feb-13 Mar-13 5250 5289 39 5132 118 5164

Traded Value (` Lacs) Open(`) High(`)

Day High in Rs. Low(`)

Day Low in Rs. Close(`)

Page 411: MCX Commodity Analysis

Lot Size - 100barrel Lot Size - 100barrel

UOM Date Exp DateBBL 1683000 87984.66 1-Feb-13 Apr-13 5291 5301 10 5232BBL 31000 1627.52 2-Feb-13 Apr-13 5278 5278 0 5274BBL 1378000 71668.89 4-Feb-13 Apr-13 5266 5269 3 5220BBL 1366000 70895.89 5-Feb-13 Apr-13 5225 5249 24 5215BBL 2337000 120610.2 6-Feb-13 Apr-13 5225 5245 20 5163BBL 2617000 136100.1 7-Feb-13 Apr-13 5235 5275 40 5215BBL 1926000 100224.8 8-Feb-13 Apr-13 5244 5267 23 5223BBL 78000 4062.39 9-Feb-13 Apr-13 5251 5261 10 5218BBL 2757000 144033.9 11-Feb-13 Apr-13 5243 5326 83 5230BBL 2453000 129792.3 12-Feb-13 Apr-13 5318 5363 45 5311BBL 2324000 123263.2 13-Feb-13 Apr-13 5348 5366 18 5326BBL 2409000 127472.6 14-Feb-13 Apr-13 5336 5400 64 5285BBL 3957000 208488.5 15-Feb-13 Apr-13 5345 5362 17 5276BBL 206000 10856.68 16-Feb-13 Apr-13 5310 5310 0 5305BBL 4055000 212488.3 18-Feb-13 Apr-13 5294 5304 10 5273BBL 10412000 545120.5 19-Feb-13 Apr-13 5283 5299 16 5265BBL 28157000 1471685 20-Feb-13 Apr-13 5296 5350 54 5178

Traded Quantity

Traded Value (` Lacs) Open(`) High(`)

Day High in Rs. Low(`)

Page 412: MCX Commodity Analysis

Lot Size - 100barrel

UOM Date Exp Date59 5271 BBL 79000 4147.3 1-Feb-13 May-13 5328 5334

4 5276 BBL 2000 79.14 2-Feb-13 May-13 5307 531346 5231 BBL 67000 3501.71 4-Feb-13 May-13 5300 530110 5233 BBL 42000 2171.57 6-Feb-13 May-13 5265 528062 5228 BBL 113000 5851.02 7-Feb-13 May-13 5275 531120 5227 BBL 133000 6974.98 8-Feb-13 May-13 5289 530921 5241 BBL 88000 4629.91 9-Feb-13 May-13 5276 530933 5235 BBL 8000 392.913 5321 BBL 134000 7071.23 11-Feb-13 May-13 5287 5360

7 5341 BBL 125000 6678.48 12-Feb-13 May-13 5354 539922 5345 BBL 98000 5251.69 13-Feb-13 May-13 5387 540251 5350 BBL 102000 5464.67 14-Feb-13 May-13 5374 540069 5297 BBL 240000 12728.64 15-Feb-13 May-13 5380 5396

5 5306 BBL 14000 742.99 16-Feb-13 May-13 5351 535221 5285 BBL 230000 12168.77 18-Feb-13 May-13 5335 534818 5289 BBL 431000 22737.84 19-Feb-13 May-13 5320 5340

118 5210 BBL 1668000 87906.77 20-Feb-13 May-13 5349 5373

Day Low in Rs. Close(`)

Traded Quantity

Traded Value (` Lacs) Open(`) High(`)

Page 413: MCX Commodity Analysis

UOM Date Exp Date6 5270 58 5305 BBL 8000 430.15 1-Feb-13 Jun-136 5306 1 5309 BBL 1000 31.86 2-Feb-13 Jun-131 5260 40 5269 BBL 5000 248.33 4-Feb-13 Jun-13

15 5205 60 5275 BBL 11000 576.8 6-Feb-13 Jun-1336 5255 20 5268 BBL 10000 512.42 7-Feb-13 Jun-1320 5272 17 5278 BBL 12000 635.04 8-Feb-13 Jun-1333 5250 26 5287 BBL 1000 52.87 9-Feb-13 Jun-13

73 5271 16 5358 BBL 14000 734.96 11-Feb-13 Jun-1345 5347 7 5384 BBL 18000 945.78 12-Feb-13 Jun-1315 5367 20 5381 BBL 10000 560.48 13-Feb-13 Jun-1326 5355 19 5391 BBL 7000 397.77 14-Feb-13 Jul-1316 5322 58 5344 BBL 20000 1091.46 15-Feb-13 Jul-13

1 5348 3 5350 BBL 2000 107 16-Feb-13 Jun-1313 5320 15 5323 BBL 11000 607.84 18-Feb-13 Jul-1320 5309 11 5330 BBL 18000 942.23 19-Feb-13 Jul-1324 5222 127 5252 BBL 77000 4059.41 20-Feb-13 Jun-13

Day High in Rs. Low(`)

Day Low in Rs. Close(`)

Traded Quantity

Traded Value (` Lacs)

Page 414: MCX Commodity Analysis

Lot Size - 8g

UOM5340 5359 19 5303 37 5341 BBL 3000 144.095343 5343 0 5343 0 5343 BBL 0 5.345332 5332 0 5295 37 5306 BBL 3000 143.495311 5311 0 5252 59 5306 BBL 5000 248.45308 5342 34 5294 14 5305 BBL 3000 132.925319 5335 16 5311 8 5312 BBL 4000 234.15290 5320 30 5281 9 5301 BBL 2000 90.08

5313 5391 78 5306 7 5389 BBL 7000 379.815375 5427 52 5375 0 5415 BBL 8000 432.265417 5430 13 5399 18 5408 BBL 4000 227.535431 5463 32 5418 13 5453 BBL 3000 141.445448 5459 11 5398 50 5403 BBL 6000 330.285381 5387 6 5381 0 5384 BBL 1000 26.925409 5421 12 5383 26 5395 BBL 4000 194.55393 5405 12 5375 18 5394 BBL 5000 258.775387 5404 17 5273 114 5291 BBL 13000 684.29

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Traded Value (` Lacs)

Page 415: MCX Commodity Analysis

Lot Size - 8g

Date Exp Date UOM1-Feb-13 Jul-13 5387 5387 0 5335 52 5365 BBL 20002-Feb-13 Jul-13 5373 5373 0 5364 9 5369 BBL 04-Feb-13 Jul-13 5352 5355 3 5319 33 5321 BBL 30006-Feb-13 Jul-13 5333 5344 11 5270 63 5332 BBL 50007-Feb-13 Jul-13 5336 5370 34 5321 15 5330 BBL 3000

11-Feb-13 Jul-13 5358 5421 63 5344 14 5419 BBL 700012-Feb-13 Jul-13 5411 5455 44 5411 0 5446 BBL 500013-Feb-13 Jul-13 5444 5460 16 5430 14 5449 BBL 200014-Feb-13 Jun-13 5406 5427 21 5390 16 5417 BBL 200015-Feb-13 Jun-13 5408 5420 12 5358 50 5363 BBL 500016-Feb-13 Jul-13 5426 5426 0 5420 6 5423 BBL 018-Feb-13 Jun-13 5365 5383 18 5355 10 5362 BBL 300019-Feb-13 Jun-13 5348 5370 22 5343 5 5360 BBL 500020-Feb-13 Jul-13 5404 5436 32 5300 104 5327 BBL 10000

Open(`) High(`)Day High

in Rs. Low(`)Day Low

in Rs. Close(`)Traded Quantity

Page 416: MCX Commodity Analysis

107.2621.48

181.35286.98165.73

382.25277.43

98.11102.73279.38

10.85155.61246.37520.57 20-Feb-13 Aug-13 5445 5461 16 5353 92 5394

Traded Value (` Lacs)

Page 417: MCX Commodity Analysis

BBL 3000 135.66