LAST MONTH
Date Symbol Expiry Date Open High Low Close
20-Apr-18 CRUDEOIL 21-May-18 4529 4546 4486 4531
23-Apr-18 CRUDEOIL 21-May-18 4543 4582 4468 4565
24-Apr-18 CRUDEOIL 21-May-18 4579 4617 4511 4530
25-Apr-18 CRUDEOIL 21-May-18 4524 4575 4507 4563
26-Apr-18 CRUDEOIL 21-May-18 4576 4596 4534 4558
27-Apr-18 CRUDEOIL 21-May-18 4538 4563 4520 4547
30-Apr-18 CRUDEOIL 21-May-18 4516 4610 4472 4583
1-May-18 CRUDEOIL 21-May-18 4566 4566 4472 4487
2-May-18 CRUDEOIL 21-May-18 4510 4530 4475 4512
3-May-18 CRUDEOIL 21-May-18 4516 4578 4492 4571
4-May-18 CRUDEOIL 21-May-18 4564 4678 4560 4668
7-May-18 CRUDEOIL 21-May-18 4680 4765 4680 4749
8-May-18 CRUDEOIL 21-May-18 4732 4732 4560 4623
9-May-18 CRUDEOIL 21-May-18 4655 4821 4655 4799
10-May-18 CRUDEOIL 21-May-18 4825 4842 4743 4757
11-May-18 CRUDEOIL 21-May-18 4786 4824 4766 4793
14-May-18 CRUDEOIL 21-May-18 4790 4815 4732 4794
15-May-18 CRUDEOIL 21-May-18 4796 4889 4782 4850
16-May-18 CRUDEOIL 21-May-18 4845 4845 4792 4820
17-May-18 CRUDEOIL 21-May-18 4840 4899 4822 4832
18-May-18 CRUDEOIL 21-May-18 4852 4880 4827 4855
21-May-18 CRUDEOIL 21-May-18 4889 4927 4852 4919
CURRENT MONTH
Date Symbol Expiry Date Open High Low Close
22-May-18 CRUDEOIL 19-Jun-18 4948 4977 4914 4929
23-May-18 CRUDEOIL 19-Jun-18 4919 4947 4885 4913
24-May-18 CRUDEOIL 19-Jun-18 4905 4915 4832 4859
25-May-18 CRUDEOIL 19-Jun-18 4831 4834 4581 4597
28-May-18 CRUDEOIL 19-Jun-18 4580 4580 4465 4508
29-May-18 CRUDEOIL 19-Jun-18 4527 4577 4485 4527
30-May-18 CRUDEOIL 19-Jun-18 4500 4628 4482 4614
31-May-18 CRUDEOIL 19-Jun-18 4609 4613 4500 4517
1-Jun-18 CRUDEOIL 19-Jun-18 4507 4532 4417 4428
4-Jun-18 CRUDEOIL 19-Jun-18 4409 4435 4340 4351
5-Jun-18 CRUDEOIL 19-Jun-18 4369 4399 4316 4392
6-Jun-18 CRUDEOIL 19-Jun-18 4402 4426 4305 4342
7-Jun-18 CRUDEOIL 19-Jun-18 4360 4453 4350 4443
8-Jun-18 CRUDEOIL 19-Jun-18 4452 4479 4407 4445
LAST MONTH
Date Symbol Expiry Date Open High Low Close
26-Apr-18 NG 25-May-18 188.6 191 187.8 190.5
27-Apr-18 NG 25-May-18 189.2 189.3 185.6 186
30-Apr-18 NG 25-May-18 185.2 187 182.3 183.8
1-May-18 NG 25-May-18 185 188.9 185 186.9
2-May-18 NG 25-May-18 187.6 188.2 184.3 185
3-May-18 NG 25-May-18 184.2 185.6 181.1 182.2
4-May-18 NG 25-May-18 182.5 184.1 181.5 182.3
7-May-18 NG 25-May-18 183.5 186.9 181.8 184.8
8-May-18 NG 25-May-18 184.6 186.6 182.3 183.1
9-May-18 NG 25-May-18 184.5 186.4 184.1 185.4
10-May-18 NG 25-May-18 184.9 189.3 183 189.1
11-May-18 NG 25-May-18 188.6 190.8 188.3 189.8
14-May-18 NG 25-May-18 188.5 192.6 188.5 192.3
15-May-18 NG 25-May-18 192.1 195.6 191.4 194.1
16-May-18 NG 25-May-18 193.4 193.4 190.8 191.2
17-May-18 NG 25-May-18 190.8 194.1 188.2 193.8
18-May-18 NG 25-May-18 193.4 195.4 193.3 194.3
21-May-18 NG 25-May-18 193.2 194.3 191.6 192.4
22-May-18 NG 25-May-18 191.9 198.1 191.7 197.9
23-May-18 NG 25-May-18 198 201.3 197.6 199.9
24-May-18 NG 25-May-18 201.2 202.9 198.5 200.4
25-May-18 NG 25-May-18 199.8 202.2 198.8 200.6
CURRENT MONTH
Date Symbol Expiry Date Open High Low Close
28-May-18 NG 26-Jun-18 200.5 203.1 198.8 202.2
29-May-18 NG 26-Jun-18 201 203.4 195.3 197.1
30-May-18 NG 26-Jun-18 197.4 197.4 194.2 195.9
31-May-18 NG 26-Jun-18 196.4 201.8 196 199.5
1-Jun-18 NG 26-Jun-18 199.1 199.5 197.3 198.4
4-Jun-18 NG 26-Jun-18 198.9 200.7 197.3 197.7
5-Jun-18 NG 26-Jun-18 198 198 193.6 194.2
6-Jun-18 NG 26-Jun-18 193.7 195.7 192.7 193.9
7-Jun-18 NG 26-Jun-18 194.6 201.1 194.6 198.6
8-Jun-18 NG 26-Jun-18 197.7 197.7 194.7 195.8
LAST MONTH
Date Symbol Expiry Date Open High Low Close
1-May-18 ZINC 31-May-18 208 208.75 204.7 205.55
2-May-18 ZINC 31-May-18 206.8 208.4 204 204.2
3-May-18 ZINC 31-May-18 205.3 205.8 200 200.35
4-May-18 ZINC 31-May-18 201.3 205.5 198.7 205.35
7-May-18 ZINC 31-May-18 206 208.15 206 207.95
8-May-18 ZINC 31-May-18 208.4 209.9 204.65 206.8
9-May-18 ZINC 31-May-18 207.5 209.3 207.05 208.3
10-May-18 ZINC 31-May-18 208 209.2 206.65 206.85
11-May-18 ZINC 31-May-18 207.3 208.9 206.7 208.2
14-May-18 ZINC 31-May-18 207.35 208.05 204.95 206.3
15-May-18 ZINC 31-May-18 207.15 209.85 206.8 208.55
16-May-18 ZINC 31-May-18 208.6 209.8 207.8 208.6
17-May-18 ZINC 31-May-18 209.15 210.5 207.4 210.15
18-May-18 ZINC 31-May-18 209.75 211.35 209.5 211.1
21-May-18 ZINC 31-May-18 211.4 212.4 210.45 211.3
22-May-18 ZINC 31-May-18 209.75 210.1 207.2 207.4
23-May-18 ZINC 31-May-18 208.4 208.7 205.4 207.3
24-May-18 ZINC 31-May-18 207.2 208.2 206.3 208
25-May-18 ZINC 31-May-18 207.65 209.15 206.65 207.05
28-May-18 ZINC 31-May-18 207.65 208.55 206.35 206.85
29-May-18 ZINC 31-May-18 207.45 210.9 207.45 209.25
30-May-18 ZINC 31-May-18 208 212.5 206.05 212.3
31-May-18 ZINC 31-May-18 211.8 213.1 208.2 209.05
CURRENT MONTH
Date Symbol Expiry Date Open High Low Close
8-Jun-18 ZINC 29-Jun-18 214.15 217.6 213.9 217.4
7-Jun-18 ZINC 29-Jun-18 214.3 216.15 213.4 214.85
6-Jun-18 ZINC 29-Jun-18 214.65 217 213.8 214
5-Jun-18 ZINC 29-Jun-18 210.4 216.1 209.9 215.6
4-Jun-18 ZINC 29-Jun-18 207.9 210.75 205.8 210.65
1-Jun-18 ZINC 29-Jun-18 209.1 209.65 207.05 207.7
Date Symbol Expiry Date Open High Low Close
1-May-18 COPPER 29-Jun-18 454.45 455.6 448.95 451.4
2-May-18 COPPER 29-Jun-18 452.2 457.25 452.2 455.45
3-May-18 COPPER 29-Jun-18 454.05 461.1 453.25 457.65
4-May-18 COPPER 29-Jun-18 458.6 460 453.45 457.45
7-May-18 COPPER 29-Jun-18 458.6 463 457.15 459.15
8-May-18 COPPER 29-Jun-18 460.2 460.9 449.3 456.3
9-May-18 COPPER 29-Jun-18 457 458.55 455.05 457.9
10-May-18 COPPER 29-Jun-18 459.1 465 456.35 462.9
11-May-18 COPPER 29-Jun-18 463.15 466.7 462.35 465
14-May-18 COPPER 29-Jun-18 465 466.9 461.1 463.7
15-May-18 COPPER 29-Jun-18 462.7 467.8 460.1 462.95
16-May-18 COPPER 29-Jun-18 461.65 462.45 458.7 461.85
17-May-18 COPPER 29-Jun-18 462.5 465.45 461.1 463.8
18-May-18 COPPER 29-Jun-18 464.15 466.55 461 462.15
21-May-18 COPPER 29-Jun-18 463.1 469.45 463.1 467.85
22-May-18 COPPER 29-Jun-18 466.5 474.5 465.45 472
23-May-18 COPPER 29-Jun-18 472.2 472.2 462.8 465.15
24-May-18 COPPER 29-Jun-18 466.6 469.4 464.55 469.05
25-May-18 COPPER 29-Jun-18 467.6 469.75 461.2 461.8
28-May-18 COPPER 29-Jun-18 461 462.2 453.4 459.25
29-May-18 COPPER 29-Jun-18 461.1 467.7 460.2 460.7
30-May-18 COPPER 29-Jun-18 460.1 460.1 450.85 458.85
31-May-18 COPPER 29-Jun-18 459.3 461.85 454.7 457.05
CURRENT DATA
Date Symbol Expiry Date Open High Low Close
1-Jun-18 COPPER 29-Jun-18 456.3 459.25 454.65 458.85
4-Jun-18 COPPER 29-Jun-18 459.7 465.65 458.7 465.3
5-Jun-18 COPPER 29-Jun-18 464.9 475.2 464.25 474.8
6-Jun-18 COPPER 29-Jun-18 474 482.5 473.1 481.25
7-Jun-18 COPPER 29-Jun-18 483.2 493.25 482.45 487.55
8-Jun-18 COPPER 29-Jun-18 486.9 493.25 484.8 491.25
