Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 20-Oct-17 23:30 Hrs IST
Symbol
  
Expiry Date
  
Unit
  
Prev Close
( Rs.)
LTP 
( Rs.)
% Change
  
Value
(Rs In Lacs)
Volume
(In 000's)
OI
(In Lots)
ALUMINIUM 31-Oct-2017 1 KGS   138.15   138.25 0.07 35947.4925   5161 2400.00
ALUMINIUM 30-Nov-2017 1 KGS   138.75   138.80 0.04 5663.6675   809 2284.00
ALUMINIUM 29-Dec-2017 1 KGS   138.30   139.80 1.08 21.0675   3 13.00
ALUMINIUM 31-Jan-2018 1 KGS   139.15   139.05 0.00 6.9525   1 3.00
ALUMINIUM 28-Feb-2018 1 KGS   139.90   141.40 0.00 14.14   2 2.00
CARDAMOM 15-Nov-2017 1 KGS   1025.40   1024.30 0.00 16.4042   16 273.00
CARDAMOM 15-Dec-2017 1 KGS   1032.00   1034.00 0.00 10.32   10 85.00
CARDAMOM 15-Jan-2018 1 KGS   1055.30   1057.00 0.00 4.2211   4 58.00
CARDAMOM 15-Feb-2018 1 KGS   1049.00   1060.00 0.00 2.098   2 2.00
COPPER 30-Nov-2017 1 KGS   453.50   455.55 0.45 83621.2745   18320 20057.00
COPPER 28-Feb-2018 1 KGS   458.65   460.50 0.40 983.092   213 1825.00
COPPER 30-Apr-2018 1 KGS   466.85   463.00 -0.82 9.2505   2 28.00
CPO 31-Oct-2017 10 KGS   536.80   543.00 1.15 3663.73   676 3759.00
CPO 30-Nov-2017 10 KGS   535.10   541.10 1.12 3399.733   629 3860.00
CPO 29-Dec-2017 10 KGS   534.80   540.50 1.07 1065.487   197 781.00
CPO 31-Jan-2018 10 KGS   532.10   541.10 1.69 5.411   1 16.00
CRUDEOIL 17-Nov-2017 1 BBL   3359.00   3376.00 0.51 219612.083   65457 9270.00
CRUDEOIL 18-Dec-2017 1 BBL   3384.00   3399.00 0.44 3853.905   1141 518.00
CRUDEOIL 19-Jan-2018 1 BBL   3404.00   3423.00 0.56 30.607   9 56.00
CRUDEOIL 16-Feb-2018 1 BBL   3477.00   3458.00 0.00 10.377   3 30.00
CRUDEOIL 19-Mar-2018 1 BBL   3505.00   3500.00 0.00 10.514   3 45.00
CRUDEOILM 17-Nov-2017 1 BBL   3359.00   3374.00 0.45 36685.8418   109351 18730.00
CRUDEOILM 18-Dec-2017 1 BBL   3384.00   3397.00 0.38 1096.2535   3244 2367.00
CRUDEOILM 19-Jan-2018 1 BBL   3406.00   3418.00 0.35 31.6821   93 62.00
CRUDEOILM 16-Feb-2018 1 BBL   3477.00   3455.00 -0.63 1.3823   4 2.00
CRUDEOILM 19-Apr-2018 1 BBL   NA   3398.00 NA 4.0798   12 12.00
GOLD 05-Dec-2017 10 GRMS   29679.00   29560.00 -0.40 78154.124   2642 6032.00
GOLD 05-Feb-2018 10 GRMS   29705.00   29589.00 -0.39 4972.449   168 1607.00
GOLD 05-Apr-2018 10 GRMS   29591.00   29694.00 0.35 29.694   1 1.00
GOLD 05-Jun-2018 10 GRMS   29603.00   30050.00 0.00 59.86   2 0.00
GOLD 03-Aug-2018 10 GRMS   29614.00   30372.00 0.00 30.372   1 0.00
GOLDM 03-Nov-2017 10 GRMS   29654.00   29540.00 -0.38 9534.908   3224 5160.00
GOLDM 05-Dec-2017 10 GRMS   29695.00   29585.00 -0.37 1720.3299   581 1525.00
GOLDM 05-Jan-2018 10 GRMS   29747.00   29649.00 -0.33 5.9317   2 68.00
LEAD 31-Oct-2017 1 KGS   160.80   160.30 -0.31 70376.6825   8702 3726.00
LEAD 30-Nov-2017 1 KGS   161.35   160.90 -0.28 2360.3475   291 425.00
LEAD 29-Dec-2017 1 KGS   162.15   163.35 0.00 145.74   18 140.00
LEAD 31-Jan-2018 1 KGS   164.80   165.00 0.00 8.25   1 2.00
LEAD 28-Feb-2018 1 KGS   165.50   170.70 0.00 8.535   1 0.00
MENTHAOIL 31-Oct-2017 1 KGS   1258.90   1255.10 0.00 2226.55212   490 2412.00
MENTHAOIL 30-Nov-2017 1 KGS   1270.40   1266.50 0.00 1191.46284   260 1995.00
MENTHAOIL 29-Dec-2017 1 KGS   1278.40   1276.00 0.00 165.93156   36 430.00
MENTHAOIL 31-Jan-2018 1 KGS   1295.80   1293.00 0.00 41.98536   9 43.00
NATURALGAS 26-Oct-2017 1 MMBTU   186.00   189.70 1.99 98671.75625   41821 9361.00
NATURALGAS 27-Nov-2017 1 MMBTU   200.80   203.80 1.49 6150.19875   2427 1061.00
NATURALGAS 26-Dec-2017 1 MMBTU   209.80   212.80 1.43 84.82125   32 122.00
NICKEL 31-Oct-2017 1 KGS   756.40   762.50 0.81 72497.544   37594 10218.00
NICKEL 30-Nov-2017 1 KGS   761.70   765.40 0.49 3090.4885   1589 1301.00
NICKEL 29-Dec-2017 1 KGS   767.90   774.10 0.81 135.66775   70 113.00
NICKEL 31-Jan-2018 1 KGS   777.70   778.50 0.10 7.8995   4 22.00
PEPPER 20-Nov-2017 100 KGS   43270.00   43070.00 0.00 17.307   4 15.00
SILVER 05-Dec-2017 1 KGS   39846.00   39860.00 0.04 112295.7831   9355 14130.00
SILVER 05-Mar-2018 1 KGS   40439.00   40439.00 0.00 1183.1826   97 612.00
SILVER 04-May-2018 1 KGS   40904.00   40904.00 0.00 12.2712   1 11.00
SILVER 05-Jul-2018 1 KGS   41097.00   41327.00 0.00 24.7953   2 9.00
SILVER 05-Sep-2018 1 KGS   41487.00   42170.00 0.00 50.424   4 0.00
SILVERM 30-Nov-2017 1 KGS   39861.00   39897.00 0.09 29353.8447   14667 12529.00
SILVERM 28-Feb-2018 1 KGS   40447.00   40430.00 -0.04 664.7557   327 886.00
SILVERM 30-Apr-2018 1 KGS   40768.00   40850.00 0.20 12.3303   6 22.00
SILVERM 29-Jun-2018 1 KGS   41158.00   41514.00 0.00 2.0757   1 4.00
SILVERM 31-Aug-2018 1 KGS   41569.00   41700.00 0.00 4.185   2 0.00
ZINC 31-Oct-2017 1 KGS   204.30   204.95 0.32 103418.845   10057 6734.00
ZINC 30-Nov-2017 1 KGS   202.60   203.30 0.35 3211.795   314 1335.00
ZINC 29-Dec-2017 1 KGS   202.90   202.55 -0.17 71.235   7 82.00
ZINC 31-Jan-2018 1 KGS   NA   204.75 NA 10.2375   1 1.00
ZINC 28-Feb-2018 1 KGS   NA   204.45 NA 10.2225   1 1.00
GOLDGUINEA 31-Oct-2017 8 GRMS   23792.00   23746.00 -0.19 36.10906   152 805.00
GOLDGUINEA 30-Nov-2017 8 GRMS   23888.00   23830.00 -0.24 19.06812   80 227.00
GOLDGUINEA 29-Dec-2017 8 GRMS   23851.00   23503.00 0.00 0.47702   2 3.00
LEADMINI 31-Oct-2017 1KGS   160.80   160.25 -0.34 24316.8745   15034 4711.00
LEADMINI 30-Nov-2017 1KGS   161.45   160.80 -0.40 1743.464   1074 809.00
LEADMINI 29-Dec-2017 1KGS   161.75   161.25 -0.31 25.999   16 31.00
LEADMINI 31-Jan-2018 1KGS   164.65   165.00 0.00 1.65   1 1.00
ZINCMINI 31-Oct-2017 1KGS   204.30   204.90 0.29 29609.928   14395 7938.00
ZINCMINI 30-Nov-2017 1KGS   202.80   203.40 0.30 1943.5955   951 1797.00
ZINCMINI 29-Dec-2017 1KGS   203.90   203.00 -0.44 6.11   3 89.00
ZINCMINI 31-Jan-2018 1KGS   201.10   213.45 0.00 2.1345   1 6.00
ZINCMINI 28-Feb-2018 1KGS   199.70   215.35 0.00 6.4605   3 3.00
GOLDPETAL 31-Oct-2017 1 GM   2971.00   2962.00 -0.30 38.55003   1302 6066.00
GOLDPETAL 30-Nov-2017 1 GM   2972.00   2964.00 -0.27 12.33104   416 2899.00
GOLDPETAL 29-Dec-2017 1 GM   2990.00   2978.00 -0.40 0.35776   12 146.00
GOLDPETAL 31-Jan-2018 1 GM   3016.00   2990.00 -0.86 0.0596   2 9.00
ALUMINI 31-Oct-2017 1 KGS   138.15   138.35 0.14 12858.0085   9227 3948.00
ALUMINI 30-Nov-2017 1 KGS   138.70   138.95 0.18 2003.0445   1433 1728.00
ALUMINI 29-Dec-2017 1 KGS   139.30   139.30 0.00 16.815   12 19.00
ALUMINI 31-Jan-2018 1 KGS   139.05   138.25 0.00 1.3825   1 2.00
SILVERMIC 30-Nov-2017 1 KGS   39862.00   39880.00 0.05 11448.82904   28596 36883.00
SILVERMIC 28-Feb-2018 1 KGS   40438.00   40480.00 0.10 634.27686   1562 3984.00
SILVERMIC 30-Apr-2018 1 KGS   40985.00   41025.00 0.10 7.80224   19 169.00
COTTON 31-Oct-2017 1 BALES   18650.00   18660.00 0.05 228.945   49 1405.00
COTTON 30-Nov-2017 1 BALES   18070.00   18040.00 -0.17 401.7   89 3107.00
COTTON 29-Dec-2017 1 BALES   17950.00   17940.00 -0.06 296.2925   66 3620.00
COTTON 31-Jan-2018 1 BALES   18030.00   18010.00 -0.11 153.345   34 1195.00
COTTON 28-Feb-2018 1 BALES   18510.00   18510.00 0.00 4.6275   1 0.00
NICKELM 31-Oct-2017 1 KGS   756.30   762.00 0.75 23524.3831   30503 7019.00
NICKELM 30-Nov-2017 1 KGS   761.50   767.00 0.72 1985.9698   2556 1369.00
NICKELM 29-Dec-2017 1 KGS   770.60   770.40 -0.03 18.0688   23 22.00
NICKELM 31-Jan-2018 1 KGS   782.70   797.90 1.94 0.7979   1 8.00
COPPERM 30-Nov-2017 1 KGS   453.60   455.40 0.40 18408.3555   16130 12052.00
COPPERM 28-Feb-2018 1 KGS   458.80   460.10 0.28 980.053   850 1815.00
COPPERM 30-Apr-2018 1 KGS   463.25   462.90 -0.08 19.755875   17 92.00