Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 21-Apr-17 23:29 Hrs IST
Symbol
  
Expiry Date
  
Unit
  
Prev Close
( Rs.)
LTP 
( Rs.)
% Change
  
Value
(Rs In Lacs)
Volume
(In 000's)
OI
(In Lots)
ALUMINIUM 28-Apr-2017 1 KGS   125.65   124.65 -0.80 37527.07   5993 1261.00
ALUMINIUM 31-May-2017 1 KGS   125.85   125.00 -0.68 7284.6025   1158 2423.00
ALUMINIUM 30-Jun-2017 1 KGS   125.70   125.50 -0.16 56.93   9 35.00
ALUMINIUM 31-Jul-2017 1 KGS   125.80   126.15 0.28 12.655   2 0.00
ALUMINIUM 31-Aug-2017 1 KGS   126.40   125.00 0.00 6.25   1 1.00
CARDAMOM 15-May-2017 1 KGS   1177.90   1188.00 0.86 251.71   214 935.00
CARDAMOM 15-Jun-2017 1 KGS   1013.70   1020.00 0.62 30.3285   30 167.00
CARDAMOM 14-Jul-2017 1 KGS   960.00   950.00 -1.04 0.95   1 36.00
CARDAMOM 14-Aug-2017 1 KGS   970.00   1135.00 0.00 2.308   2 2.00
CARDAMOM 15-Sep-2017 1 KGS   926.50   899.00 -2.97 0.899   1 6.00
COPPER 28-Apr-2017 1 KGS   364.15   363.20 -0.26 126048.6435   34684 17228.00
COPPER 30-Jun-2017 1 KGS   368.20   367.10 -0.30 3321.43   904 2557.00
COPPER 31-Aug-2017 1 KGS   371.40   370.00 -0.38 66.978   18 54.00
CPO 28-Apr-2017 10 KGS   516.00   516.30 0.06 9087.149   1755 3759.00
CPO 31-May-2017 10 KGS   489.90   490.90 0.20 11875.828   2411 4503.00
CPO 30-Jun-2017 10 KGS   477.70   477.10 -0.13 1792.425   374 1327.00
CPO 31-Jul-2017 10 KGS   466.40   464.70 -0.36 1537.987   329 1057.00
CPO 31-Aug-2017 10 KGS   460.70   459.50 -0.26 304.358   66 203.00
CRUDEOIL 19-May-2017 1 BBL   3301.00   3215.00 -2.61 476033.848   146249 13782.00
CRUDEOIL 19-Jun-2017 1 BBL   3342.00   3251.00 -2.72 12098.51   3680 1002.00
CRUDEOIL 19-Jul-2017 1 BBL   3373.00   3273.00 -2.96 112.644   34 117.00
CRUDEOIL 21-Aug-2017 1 BBL   3415.00   3428.00 0.00 17.073   5 64.00
CRUDEOIL 19-Sep-2017 1 BBL   3453.00   3347.00 -3.07 13.387   4 43.00
CRUDEOIL 18-Oct-2017 1 BBL   3483.00   3440.00 -1.23 6.881   2 5.00
CRUDEOILM 19-May-2017 1 BBL   3301.00   3214.00 -2.64 63643.9405   195473 31568.00
CRUDEOILM 19-Jun-2017 1 BBL   3336.00   3250.00 -2.58 3117.3892   9493 2845.00
CRUDEOILM 19-Jul-2017 1 BBL   3371.00   3282.00 -2.64 20.8322   63 46.00
CRUDEOILM 21-Aug-2017 1 BBL   3409.00   3307.00 -2.99 2.3405   7 53.00
CRUDEOILM 19-Sep-2017 1 BBL   3454.00   3384.00 -2.03 0.3384   1 10.00
GOLD 05-Jun-2017 10 GRMS   29295.00   29384.00 0.30 238987.89   8149 6699.00
GOLD 04-Aug-2017 10 GRMS   29410.00   29500.00 0.31 3358.866   114 546.00
GOLD 05-Oct-2017 10 GRMS   29500.00   29500.00 0.00 58.999   2 2.00
GOLDM 05-May-2017 10 GRMS   29308.00   29392.00 0.29 26343.4968   8976 4619.00
GOLDM 05-Jun-2017 10 GRMS   29317.00   29401.00 0.29 5025.7426   1712 1877.00
GOLDM 05-Jul-2017 10 GRMS   29320.00   29451.00 0.45 164.3661   56 136.00
KAPAS 28-Apr-2017 20 KGS   995.00   1024.30 0.00 4.1866   2 5.00
LEAD 28-Apr-2017 1 KGS   140.05   138.60 -1.04 98291.27   14131 2737.00
LEAD 31-May-2017 1 KGS   140.45   139.15 -0.93 2708.6825   389 325.00
LEAD 30-Jun-2017 1 KGS   140.00   139.50 -0.36 294.76   42 37.00
LEAD 31-Aug-2017 1 KGS   141.55   147.00 0.00 14.7   2 0.00
MENTHAOIL 28-Apr-2017 1 KGS   944.50   948.20 0.39 3342.33684   978 1943.00
MENTHAOIL 31-May-2017 1 KGS   955.30   958.00 0.28 967.80132   280 636.00
MENTHAOIL 30-Jun-2017 1 KGS   959.20   962.80 0.38 190.8774   55 321.00
MENTHAOIL 31-Jul-2017 1 KGS   965.20   972.00 0.70 55.97892   16 113.00
MENTHAOIL 31-Aug-2017 1 KGS   972.50   980.90 0.86 14.09364   4 68.00
NATURALGAS 25-Apr-2017 1 MMBTU   203.40   201.20 -1.08 100614.8875   39588 4839.00
NATURALGAS 25-May-2017 1 MMBTU   209.90   207.90 -0.95 12866.705   4912 1870.00
NATURALGAS 27-Jun-2017 1 MMBTU   215.20   213.60 -0.74 348.57625   130 284.00
NICKEL 28-Apr-2017 1 KGS   612.80   605.80 -1.14 44223.6995   29031 35917.00
NICKEL 31-May-2017 1 KGS   619.20   612.10 -1.15 6048.84625   3925 7562.00
NICKEL 30-Jun-2017 1 KGS   624.40   618.30 -0.98 21.728   14 316.00
NICKEL 31-Jul-2017 1 KGS   631.00   644.60 0.00 1.6115   1 6.00
NICKEL 31-Aug-2017 1 KGS   637.00   640.00 0.47 1.6   1 8.00
RBDPMOLEIN 31-May-2017 10 KGS   524.80   526.00 0.23 384.955   73 253.00
RBDPMOLEIN 30-Jun-2017 10 KGS   509.80   518.10 1.63 56.988   11 6.00
SILVER 05-May-2017 1 KGS   41505.00   41269.00 -0.57 152292.0897   12289 12376.00
SILVER 05-Jul-2017 1 KGS   42077.00   41817.00 -0.62 7203.0819   574 2449.00
SILVER 05-Sep-2017 1 KGS   42802.00   42615.00 0.00 205.4628   16 31.00
SILVERM 28-Apr-2017 1 KGS   41512.00   41265.00 -0.60 33247.0011   16092 8961.00
SILVERM 30-Jun-2017 1 KGS   42079.00   41860.00 -0.52 3281.81425   1567 2407.00
SILVERM 31-Aug-2017 1 KGS   42491.00   42307.00 -0.43 46.5923   22 55.00
SILVERM 30-Nov-2017 1 KGS   43294.00   43201.00 -0.21 2.16005   1 11.00
SILVERM 28-Feb-2018 1 KGS   43886.00   43823.00 -0.14 8.77645   4 5.00
ZINC 28-Apr-2017 1 KGS   169.90   166.50 -2.00 175493.855   20840 4024.00
ZINC 31-May-2017 1 KGS   170.50   167.00 -2.05 8545.7075   1011 1068.00
ZINC 30-Jun-2017 1 KGS   170.05   168.00 -1.21 50.605   6 245.00
ZINC 31-Aug-2017 1 KGS   172.15   164.75 0.00 16.4375   2 0.00
GOLDGUINEA 28-Apr-2017 8 GRMS   23624.00   23665.00 0.17 109.38431   463 456.00
GOLDGUINEA 31-May-2017 8 GRMS   23607.00   23674.00 0.28 50.79413   215 336.00
GOLDGUINEA 30-Jun-2017 8 GRMS   23916.00   23531.00 0.00 0.95662   4 5.00
LEADMINI 28-Apr-2017 1KGS   140.05   138.65 -1.00 33059.381   23763 3478.00
LEADMINI 31-May-2017 1KGS   140.40   139.00 -1.00 1770.8355   1272 851.00
LEADMINI 30-Jun-2017 1KGS   140.50   139.50 -0.71 25.131   18 9.00
ZINCMINI 28-Apr-2017 1KGS   169.90   166.45 -2.03 53294.305   31638 5867.00
ZINCMINI 31-May-2017 1KGS   170.45   167.10 -1.97 3961.379   2345 1858.00
ZINCMINI 30-Jun-2017 1KGS   170.55   167.70 -1.67 116.6105   69 111.00
GOLDPETAL 28-Apr-2017 1 GM   2962.00   2971.00 0.30 112.206   3781 5683.00
GOLDPETAL 31-May-2017 1 GM   2953.00   2957.00 0.14 83.80037   2836 4360.00
GOLDPETAL 30-Jun-2017 1 GM   2956.00   2960.00 0.14 0.82798   28 183.00
GOLDPETAL 31-Jul-2017 1 GM   2962.00   2942.00 -0.68 0.14742   5 83.00
ALUMINI 28-Apr-2017 1 KGS   125.65   124.65 -0.80 15072.4495   12037 2488.00
ALUMINI 31-May-2017 1 KGS   125.90   125.05 -0.68 2166.868   1724 1362.00
ALUMINI 30-Jun-2017 1 KGS   126.20   125.65 -0.44 22.724   18 48.00
ALUMINI 31-Aug-2017 1 KGS   126.55   126.00 0.00 1.26   1 2.00
SILVERMIC 28-Apr-2017 1 KGS   41512.00   41270.00 -0.58 13177.4751   31887 24777.00
SILVERMIC 30-Jun-2017 1 KGS   42075.00   41845.00 -0.55 1709.83935   4081 8717.00
SILVERMIC 31-Aug-2017 1 KGS   42568.00   42300.00 -0.63 24.60336   58 276.00
SILVERMIC 30-Nov-2017 1 KGS   43239.00   43039.00 -0.46 3.88419   9 42.00
COTTON 28-Apr-2017 1 BALES   21270.00   21170.00 -0.47 10298.5325   1943 2248.00
COTTON 31-May-2017 1 BALES   21460.00   21390.00 -0.33 18745.39   3501 6660.00
COTTON 30-Jun-2017 1 BALES   21580.00   21510.00 -0.32 3206.82   595 1501.00
COTTON 31-Jul-2017 1 BALES   21570.00   21600.00 0.14 65.055   12 77.00
GOLDPTLDEL 28-Apr-2017 1 GRMS   2958.00   3004.00 0.00 0.24032   8 0.00
SILVER1000 28-Apr-2017 1 KGS   41607.00   43000.00 0.00 0.43   1 0.00
NICKELM 28-Apr-2017 1 KGS   612.80   605.70 -1.16 14589.02   23938 22919.00
NICKELM 31-May-2017 1 KGS   619.00   612.20 -1.10 1611.9959   2619 6559.00
NICKELM 30-Jun-2017 1 KGS   624.90   618.00 -1.10 57.2204   92 228.00
NICKELM 31-Jul-2017 1 KGS   630.40   621.80 -1.36 0.6218   1 4.00
COPPERM 28-Apr-2017 1 KGS   364.15   363.15 -0.27 25675.716625   28263 12413.00
COPPERM 30-Jun-2017 1 KGS   368.15   367.10 -0.29 1781.109375   1939 2259.00
COPPERM 31-Aug-2017 1 KGS   370.70   370.35 -0.09 23.20275   25 44.00