Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 27-Mar-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 31-Mar-2017 1 KGS   126.15   125.10 -0.83 33790.8375   5411 1199.00
ALUMINIUM 28-Apr-2017 1 KGS   126.50   125.20 -1.03 7753.1875   1239 2269.00
ALUMINIUM 31-May-2017 1 KGS   126.80   125.55 -0.99 50.2725   8 49.00
ALUMINIUM 30-Jun-2017 1 KGS   127.25   129.20 0.00 12.89   2 0.00
CARDAMOM 13-Apr-2017 1 KGS   1380.30   1385.00 0.34 313.9051   228 907.00
CARDAMOM 15-May-2017 1 KGS   1371.30   1344.00 -1.99 259.1752   192 396.00
CARDAMOM 15-Jun-2017 1 KGS   1250.10   1212.60 -3.00 32.8204   27 50.00
CARDAMOM 14-Jul-2017 1 KGS   1196.40   1160.00 0.00 13.16   11 18.00
CARDAMOM 14-Aug-2017 1 KGS   1154.00   1135.00 0.00 2.308   2 2.00
CASTORSEED 20-Apr-2017 100 KGS   4736.00   4595.00 -2.98 4.595   1 5.00
COPPER 28-Apr-2017 1 KGS   380.75   378.95 -0.47 152680.5045   40757 12845.00
COPPER 30-Jun-2017 1 KGS   385.00   383.25 -0.45 2884.0055   762 1040.00
COPPER 31-Aug-2017 1 KGS   390.20   386.65 -0.91 80.4475   21 26.00
CPO 31-Mar-2017 10 KGS   533.60   531.00 -0.49 4823.288   907 1799.00
CPO 28-Apr-2017 10 KGS   514.10   510.50 -0.70 12238.74   2411 4828.00
CPO 31-May-2017 10 KGS   502.80   498.00 -0.95 1451.371   293 1886.00
CPO 30-Jun-2017 10 KGS   492.40   488.10 -0.87 286.857   59 277.00
CPO 31-Jul-2017 10 KGS   482.50   480.60 -0.39 449.651   94 132.00
CRUDEOIL 19-Apr-2017 1 BBL   3142.00   3111.00 -0.99 416516.961   134130 23999.00
CRUDEOIL 19-May-2017 1 BBL   3188.00   3157.00 -0.97 9506.493   3018 1254.00
CRUDEOIL 19-Jun-2017 1 BBL   3224.00   3209.00 -0.47 31.911   10 84.00
CRUDEOIL 19-Jul-2017 1 BBL   3267.00   3224.00 -1.32 6.456   2 90.00
CRUDEOIL 21-Aug-2017 1 BBL   3298.00   3280.00 -0.55 39.36   12 63.00
CRUDEOIL 19-Sep-2017 1 BBL   3376.00   3384.00 0.00 3.384   1 3.00
CRUDEOILM 19-Apr-2017 1 BBL   3142.00   3113.00 -0.92 54965.8938   176990 49682.00
CRUDEOILM 19-May-2017 1 BBL   3189.00   3162.00 -0.85 2438.4976   7739 3224.00
CRUDEOILM 19-Jun-2017 1 BBL   3227.00   3208.00 -0.59 59.7274   187 249.00
CRUDEOILM 19-Jul-2017 1 BBL   3284.00   3238.00 -1.40 0.646   2 20.00
CRUDEOILM 21-Aug-2017 1 BBL   3317.00   3319.00 0.00 0.9952   3 46.00
CRUDEOILM 19-Sep-2017 1 BBL   3381.00   3332.00 0.00 2.6925   8 4.00
GOLD 05-Apr-2017 10 GRMS   28793.00   28800.00 0.02 187979.049   6512 3999.00
GOLD 05-Jun-2017 10 GRMS   28937.00   28963.00 0.09 18397.277   634 5278.00
GOLD 04-Aug-2017 10 GRMS   29003.00   29111.00 0.37 495.086   17 57.00
GOLDM 05-Apr-2017 10 GRMS   28809.00   28820.00 0.04 26267.4019   9091 4653.00
GOLDM 05-May-2017 10 GRMS   28889.00   28908.00 0.07 3762.7741   1299 1763.00
GOLDM 05-Jun-2017 10 GRMS   28930.00   28954.00 0.08 389.0743   134 259.00
KAPAS 31-Mar-2017 20 KGS   1070.90   1023.60 0.00 8.5668   4 0.00
KAPAS 28-Apr-2017 20 KGS   1066.00   1066.00 0.00 2.132   1 5.00
LEAD 31-Mar-2017 1 KGS   153.25   148.90 -2.84 95901.625   12807 1348.00
LEAD 28-Apr-2017 1 KGS   153.50   149.50 -2.61 6799.0825   904 710.00
LEAD 31-May-2017 1 KGS   153.75   150.00 -2.44 179.385   24 17.00
LEAD 30-Jun-2017 1 KGS   154.05   150.40 0.00 15.005   2 1.00
MENTHAOIL 31-Mar-2017 1 KGS   974.10   967.10 -0.72 4095.8694   1171 790.00
MENTHAOIL 28-Apr-2017 1 KGS   986.50   977.50 -0.91 3790.67004   1072 2461.00
MENTHAOIL 31-May-2017 1 KGS   989.20   985.30 -0.39 177.606   50 129.00
MENTHAOIL 30-Jun-2017 1 KGS   975.90   969.50 -0.66 122.58936   35 188.00
MENTHAOIL 31-Jul-2017 1 KGS   990.40   980.00 -1.05 7.0344   2 20.00
NATURALGAS 28-Mar-2017 1 MMBTU   200.30   199.40 -0.45 86012.185   34115 4137.00
NATURALGAS 25-Apr-2017 1 MMBTU   205.70   204.80 -0.44 22247.93625   8602 3411.00
NATURALGAS 25-May-2017 1 MMBTU   210.70   209.40 -0.62 598.77625   227 521.00
NICKEL 31-Mar-2017 1 KGS   644.30   637.00 -1.13 42212.54975   26659 27928.00
NICKEL 28-Apr-2017 1 KGS   651.70   644.00 -1.18 9346.8435   5836 10689.00
NICKEL 31-May-2017 1 KGS   657.50   650.30 -1.10 261.67975   162 159.00
NICKEL 30-Jun-2017 1 KGS   668.30   673.30 0.00 1.68325   1 36.00
SILVER 05-May-2017 1 KGS   41530.00   42119.00 1.42 133792.6728   10636 11633.00
SILVER 05-Jul-2017 1 KGS   42025.00   42582.00 1.33 1741.9281   137 514.00
SILVER 05-Sep-2017 1 KGS   42528.00   42360.00 0.00 25.389   2 15.00
SILVERM 28-Apr-2017 1 KGS   41551.00   42130.00 1.39 35331.90785   16845 8606.00
SILVERM 30-Jun-2017 1 KGS   42040.00   42567.00 1.25 972.63335   459 844.00
SILVERM 31-Aug-2017 1 KGS   42487.00   43122.00 1.49 17.22475   8 23.00
SILVERM 30-Nov-2017 1 KGS   43227.00   43250.00 0.00 6.49605   3 12.00
ZINC 31-Mar-2017 1 KGS   184.35   179.30 -2.74 177293   19762 4217.00
ZINC 28-Apr-2017 1 KGS   184.75   179.85 -2.65 18013.0325   2002 2588.00
ZINC 31-May-2017 1 KGS   184.85   180.10 -2.57 1378.1575   153 170.00
ZINC 30-Jun-2017 1 KGS   185.65   180.15 0.00 17.9925   2 5.00
GOLDGUINEA 31-Mar-2017 8 GRMS   23526.00   23570.00 0.19 82.77895   351 275.00
GOLDGUINEA 28-Apr-2017 8 GRMS   23389.00   23470.00 0.35 106.97386   456 616.00
GOLDGUINEA 31-May-2017 8 GRMS   23516.00   23497.00 -0.08 0.93948   4 6.00
GOLDGUINEA 30-Jun-2017 8 GRMS   23080.00   23330.00 0.00 0.2333   1 2.00
LEADMINI 31-Mar-2017 1KGS   153.30   149.00 -2.80 29981.0915   20016 2325.00
LEADMINI 28-Apr-2017 1KGS   153.55   149.45 -2.67 3677.335   2448 871.00
LEADMINI 31-May-2017 1KGS   153.95   150.00 -2.57 28.564   19 15.00
ZINCMINI 31-Mar-2017 1KGS   184.35   179.30 -2.74 54994.267   30646 5525.00
ZINCMINI 28-Apr-2017 1KGS   184.80   179.80 -2.71 7122.604   3959 3119.00
ZINCMINI 31-May-2017 1KGS   184.30   180.50 -2.06 250.3755   139 169.00
ZINCMINI 30-Jun-2017 1KGS   185.80   187.00 0.00 1.87   1 1.00
GOLDPETAL 31-Mar-2017 1 GM   2906.00   2910.00 0.14 54.99235   1888 1399.00
GOLDPETAL 28-Apr-2017 1 GM   2918.00   2923.00 0.17 80.94576   2769 5373.00
GOLDPETAL 31-May-2017 1 GM   2922.00   2925.00 0.10 4.94752   169 495.00
GOLDPETAL 30-Jun-2017 1 GM   2932.00   2932.00 0.00 0.52207   18 45.00
ALUMINI 31-Mar-2017 1 KGS   126.15   125.05 -0.87 12718.572   10181 2354.00
ALUMINI 28-Apr-2017 1 KGS   126.50   125.20 -1.03 2701.3405   2158 1402.00
ALUMINI 31-May-2017 1 KGS   126.70   125.80 -0.71 35.1675   28 58.00
ALUMINI 30-Jun-2017 1 KGS   127.25   128.00 0.00 2.5325   2 1.00
SILVERMIC 28-Apr-2017 1 KGS   41550.00   42130.00 1.40 13392.68236   31930 25296.00
SILVERMIC 30-Jun-2017 1 KGS   42040.00   42580.00 1.28 700.08691   1651 3716.00
SILVERMIC 31-Aug-2017 1 KGS   42537.00   43140.00 1.42 36.51414   85 158.00
SILVERMIC 30-Nov-2017 1 KGS   43456.00   44000.00 1.25 0.44   1 23.00
COTTON 31-Mar-2017 1 BALES   21320.00   21000.00 -1.50 7739.735   1464 1216.00
COTTON 28-Apr-2017 1 BALES   21540.00   21280.00 -1.21 16995.6325   3176 7910.00
COTTON 31-May-2017 1 BALES   21670.00   21420.00 -1.15 5253.785   975 3483.00
COTTON 30-Jun-2017 1 BALES   21740.00   21550.00 -0.87 773.6075   143 255.00
COTTON 31-Jul-2017 1 BALES   21950.00   21950.00 0.00 10.975   2 1.00
GOLDPTLDEL 28-Apr-2017 1 GRMS   NA   3004.00 NA 0.24032   8 0.00
NICKELM 31-Mar-2017 1 KGS   644.00   637.10 -1.07 14194.4624   22407 16297.00
NICKELM 28-Apr-2017 1 KGS   651.60   644.50 -1.09 3459.9675   5399 8143.00
NICKELM 31-May-2017 1 KGS   656.60   650.30 -0.96 107.939   167 182.00
NICKELM 30-Jun-2017 1 KGS   668.70   701.30 0.00 1.4233   2 2.00
NICKELM 31-Jul-2017 1 KGS   671.00   671.00 0.00 0.671   1 1.00
COPPERM 28-Apr-2017 1 KGS   380.75   378.90 -0.49 32054.6225   34219 8575.00
COPPERM 30-Jun-2017 1 KGS   385.05   383.10 -0.51 1310.362   1383 698.00
COPPERM 31-Aug-2017 1 KGS   389.40   386.45 -0.76 21.028375   22 23.00