Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 23-Oct-18 19:33 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-2018 1 KGS   147.80   147.60 -0.14 30678.8575   4151 3185.00
ALUMINIUM 30-Nov-2018 1 KGS   149.20   148.90 -0.20 3020.285   405 999.00
CARDAMOM 15-Nov-2018 1 KGS   1439.50   1416.00 -1.63 56.0108   39 180.00
CARDAMOM 14-Dec-2018 1 KGS   1410.00   1427.50 1.24 5.6985   4 52.00
CARDAMOM 15-Jan-2019 1 KGS   1400.10   1400.00 0.00 2.8001   2 2.00
COPPER 30-Nov-2018 1 KGS   454.70   448.55 -1.35 164135.271   36384 16643.00
COPPER 28-Feb-2019 1 KGS   461.45   455.80 -1.22 2624.1705   573 1188.00
COPPER 30-Apr-2019 1 KGS   466.00   467.10 0.00 4.671   1 6.00
CPO 31-Oct-2018 10 KGS   589.50   586.50 -0.51 5391.036   917 3413.00
CPO 30-Nov-2018 10 KGS   591.40   588.50 -0.49 2745.599   465 4635.00
CPO 31-Dec-2018 10 KGS   593.90   591.50 -0.40 3585.859   605 1911.00
CPO 31-Jan-2019 10 KGS   595.00   591.50 -0.59 630.093   106 585.00
CPO 28-Feb-2019 10 KGS   597.00   593.10 -0.65 208.974   35 63.00
CRUDEOIL 16-Nov-2018 1 BBL   5107.00   4994.00 -2.21 389514.693   77128 15337.00
CRUDEOIL 18-Dec-2018 1 BBL   5131.00   5015.00 -2.26 10351.089   2043 604.00
CRUDEOIL 18-Jan-2019 1 BBL   5154.00   5175.00 0.00 20.946   4 5.00
CRUDEOIL 19-Mar-2019 1 BBL   5199.00   5449.00 0.00 10.6   2 0.00
CRUDEOILM 16-Nov-2018 1 BBL   5108.00   4993.00 -2.25 77794.4078   153992 37253.00
CRUDEOILM 18-Dec-2018 1 BBL   5131.00   5016.00 -2.24 2347.65   4629 2188.00
CRUDEOILM 18-Jan-2019 1 BBL   5124.00   5031.00 -1.81 44.8662   88 35.00
GOLD 05-Dec-2018 10 GRMS   31894.00   32203.00 0.97 291769.412   9077 14840.00
GOLD 05-Feb-2019 10 GRMS   32161.00   32451.00 0.90 18461.751   570 1533.00
GOLD 05-Apr-2019 10 GRMS   32415.00   30500.00 0.00 30.5   1 1.00
GOLDM 05-Nov-2018 10 GRMS   31729.00   31998.00 0.85 29116.2827   9116 6868.00
GOLDM 05-Dec-2018 10 GRMS   31895.00   32177.00 0.88 13756.0121   4282 5126.00
GOLDM 04-Jan-2019 10 GRMS   31995.00   32290.00 0.92 503.34   156 214.00
LEAD 31-Oct-2018 1 KGS   146.70   147.10 0.27 62582.8375   8515 3721.00
LEAD 30-Nov-2018 1 KGS   148.10   148.30 0.14 2068.22   279 310.00
LEAD 31-Dec-2018 1 KGS   149.50   148.00 0.00 7.4   1 2.00
MENTHAOIL 31-Oct-2018 1 KGS   1726.50   1765.00 2.23 5786.76996   927 805.00
MENTHAOIL 30-Nov-2018 1 KGS   1744.80   1782.50 2.16 5676.32988   899 1066.00
MENTHAOIL 31-Dec-2018 1 KGS   1757.40   1791.00 1.91 89.41608   14 37.00
MENTHAOIL 29-Mar-2019 1 KGS   1800.00   1795.00 0.00 6.462   1 3.00
NATURALGAS 26-Oct-2018 1 MMBTU   231.50   236.10 1.99 156537.085   53838 5510.00
NATURALGAS 27-Nov-2018 1 MMBTU   237.70   242.20 1.89 19390.28375   6510 2999.00
NATURALGAS 26-Dec-2018 1 MMBTU   244.30   247.50 1.31 598.19625   196 300.00
NICKEL 31-Oct-2018 1 KGS   916.50   910.00 -0.71 43804.03525   19233 13179.00
NICKEL 30-Nov-2018 1 KGS   922.80   918.00 -0.52 2359.114   1028 1391.00
NICKEL 31-Dec-2018 1 KGS   929.30   949.90 0.00 2.37475   1 4.00
NICKEL 28-Feb-2019 1 KGS   941.70   883.30 0.00 6.62475   3 3.00
RUBBER 15-Nov-2018 100 KGS   12980.00   12980.00 0.00 2.596   2 1.00
SILVER 05-Dec-2018 1 KGS   38730.00   39155.00 1.10 199528.6614   17025 23568.00
SILVER 05-Mar-2019 1 KGS   39547.00   39980.00 1.09 2718.2697   227 1631.00
SILVER 03-May-2019 1 KGS   40092.00   40495.00 1.01 12.1485   1 8.00
SILVER 05-Jul-2019 1 KGS   40654.00   41001.00 0.00 12.3003   1 1.00
SILVER 05-Sep-2019 1 KGS   41217.00   41500.00 0.00 12.45   1 1.00
SILVERM 30-Nov-2018 1 KGS   38754.00   39194.00 1.14 41639.1025   21301 15987.00
SILVERM 28-Feb-2019 1 KGS   39591.00   40003.00 1.04 1372.8527   688 863.00
SILVERM 30-Apr-2019 1 KGS   40158.00   40489.00 0.82 8.09835   4 14.00
SILVERM 28-Jun-2019 1 KGS   40707.00   41001.00 0.00 2.05005   1 0.00
ZINC 31-Oct-2018 1 KGS   200.25   199.65 -0.30 217827.545   21853 7120.00
ZINC 30-Nov-2018 1 KGS   199.60   199.00 -0.30 12216.3975   1230 887.00
ZINC 31-Dec-2018 1 KGS   198.90   198.10 0.00 19.84   2 2.00
GOLDGUINEA 31-Oct-2018 8 GRMS   25194.00   25390.00 0.78 110.27133   435 552.00
GOLDGUINEA 30-Nov-2018 8 GRMS   25262.00   25515.00 1.00 82.77208   325 385.00
GOLDGUINEA 31-Dec-2018 8 GRMS   25330.00   25600.00 1.07 2.55494   10 13.00
LEADMINI 31-Oct-2018 1 KGS   146.70   147.10 0.27 23148.7195   15750 5960.00
LEADMINI 30-Nov-2018 1 KGS   148.05   148.40 0.24 1306.5215   881 1220.00
LEADMINI 31-Dec-2018 1 KGS   147.50   147.50 0.00 1.475   1 3.00
ZINCMINI 31-Oct-2018 1KGS   200.25   199.60 -0.32 66770.845   33496 8928.00
ZINCMINI 30-Nov-2018 1KGS   199.60   199.05 -0.28 5307.5785   2671 1599.00
ZINCMINI 31-Dec-2018 1KGS   198.50   197.75 -0.38 15.891   8 8.00
ZINCMINI 31-Jan-2019 1KGS   198.25   200.35 0.00 2.0035   1 4.00
GOLDPETAL 31-Oct-2018 1 GM   3148.00   3166.00 0.57 80.16706   2534 5456.00
GOLDPETAL 30-Nov-2018 1 GM   3168.00   3193.00 0.79 90.27389   2833 6561.00
GOLDPETAL 31-Dec-2018 1 GM   3178.00   3200.00 0.69 6.03761   189 927.00
GOLDPETAL 31-Jan-2019 1 GM   3171.00   3210.00 1.23 0.321   10 97.00
ALUMINI 31-Oct-2018 1 KGS   147.80   147.65 -0.10 11062.254   7483 5066.00
ALUMINI 30-Nov-2018 1 KGS   149.20   149.05 -0.10 796.772   534 893.00
ALUMINI 31-Dec-2018 1 KGS   150.40   150.30 0.00 24.065   16 6.00
SILVERMIC 30-Nov-2018 1 KGS   38753.00   39190.00 1.13 17745.69206   45403 46560.00
SILVERMIC 28-Feb-2019 1 KGS   39594.00   39985.00 0.99 1437.14429   3601 4957.00
SILVERMIC 30-Apr-2019 1 KGS   40179.00   40547.00 0.92 8.90363   22 114.00
SILVERMIC 28-Jun-2019 1 KGS   40715.00   40054.00 0.00 0.40054   1 1.00
COTTON 31-Oct-2018 1 BALES   23150.00   22980.00 -0.73 5535.12   958 1442.00
COTTON 30-Nov-2018 1 BALES   22890.00   22730.00 -0.70 11389.64   1994 3896.00
COTTON 31-Dec-2018 1 BALES   22980.00   22820.00 -0.70 5920.015   1032 5082.00
COTTON 31-Jan-2019 1 BALES   23050.00   23000.00 -0.22 92.7775   16 252.00
COTTON 28-Feb-2019 1 BALES   23270.00   23160.00 -0.47 23.3075   4 33.00
NICKELM 31-Oct-2018 1 KGS   916.60   910.00 -0.72 17166.6509   18843 9357.00
NICKELM 30-Nov-2018 1 KGS   923.60   917.70 -0.64 1320.9221   1439 1797.00
NICKELM 31-Dec-2018 1 KGS   938.50   923.00 -1.65 9.2071   10 25.00
NICKELM 31-Jan-2019 1 KGS   938.00   915.60 0.00 0.9156   1 2.00
COPPERM 30-Nov-2018 1 KGS   454.70   448.65 -1.33 36464.047875   32326 11163.00
COPPERM 28-Feb-2019 1 KGS   461.45   455.75 -1.24 1551.244625   1355 1306.00
COPPERM 30-Apr-2019 1 KGS   467.15   460.40 -1.44 16.186875   14 25.00
BRASSPHY 31-Oct-2018 1 KGS   361.00   361.00 0.00 3.61   1 1.00