Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 18-Aug-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-Aug-2017 1 KGS   131.85   131.20 -0.49 50785.59   7684 2605.00
ALUMINIUM 29-Sep-2017 1 KGS   132.35   131.90 -0.34 6989.14   1053 2676.00
ALUMINIUM 31-Oct-2017 1 KGS   134.60   133.00 -1.19 20.04   3 30.00
ALUMINIUM 30-Nov-2017 1 KGS   133.40   124.20 0.00 6.21   1 1.00
CARDAMOM 15-Sep-2017 1 KGS   1206.70   1190.10 -1.38 269.9978   223 339.00
CARDAMOM 13-Oct-2017 1 KGS   1173.90   1190.00 1.37 168.7524   141 173.00
CARDAMOM 15-Nov-2017 1 KGS   1100.10   1130.00 2.72 1.13   1 15.00
CARDAMOM 15-Dec-2017 1 KGS   1100.00   1100.00 0.00 1.1   1 9.00
COPPER 31-Aug-2017 1 KGS   415.65   415.45 -0.05 142324.483   34203 13780.00
COPPER 30-Nov-2017 1 KGS   421.75   421.20 -0.13 8648.428   2048 5034.00
COPPER 28-Feb-2018 1 KGS   428.50   427.30 -0.28 25.678   6 58.00
CPO 31-Aug-2017 10 KGS   504.00   508.90 0.97 7516.49   1480 2766.00
CPO 29-Sep-2017 10 KGS   505.30   511.00 1.13 8401.809   1649 2988.00
CPO 31-Oct-2017 10 KGS   505.60   511.90 1.25 454.23   89 637.00
CPO 30-Nov-2017 10 KGS   504.90   511.00 1.21 10.22   2 5.00
CRUDEOIL 21-Aug-2017 1 BBL   3021.00   3105.00 2.78 463215.389   151910 7928.00
CRUDEOIL 19-Sep-2017 1 BBL   3043.00   3127.00 2.76 46942.986   15256 5342.00
CRUDEOIL 18-Oct-2017 1 BBL   3063.00   3152.00 2.91 546.648   176 418.00
CRUDEOIL 17-Nov-2017 1 BBL   3080.00   3161.00 2.63 6.321   2 67.00
CRUDEOIL 18-Dec-2017 1 BBL   3111.00   3110.00 -0.03 12.479   4 86.00
CRUDEOIL 19-Jan-2018 1 BBL   3135.00   3154.00 0.00 50.425   16 7.00
CRUDEOILM 21-Aug-2017 1 BBL   3021.00   3108.00 2.88 69819.8234   228982 20410.00
CRUDEOILM 19-Sep-2017 1 BBL   3043.00   3127.00 2.76 8454.5986   27454 11451.00
CRUDEOILM 18-Oct-2017 1 BBL   3067.00   3149.00 2.67 468.9193   1510 1136.00
CRUDEOILM 17-Nov-2017 1 BBL   3067.00   3170.00 3.36 9.1318   29 70.00
CRUDEOILM 18-Dec-2017 1 BBL   3093.00   3199.00 3.43 4.1032   13 49.00
CRUDEOILM 19-Jan-2018 1 BBL   3135.00   3184.00 1.56 0.3184   1 2.00
GOLD 05-Oct-2017 10 GRMS   29151.00   29214.00 0.22 389025.399   13290 6685.00
GOLD 05-Dec-2017 10 GRMS   29214.00   29294.00 0.27 10993.357   374 3210.00
GOLD 05-Feb-2018 10 GRMS   29291.00   29467.00 0.60 58.937   2 303.00
GOLD 05-Apr-2018 10 GRMS   29338.00   28651.00 0.00 28.651   1 1.00
GOLDM 05-Sep-2017 10 GRMS   29093.00   29151.00 0.20 36318.0819   12429 5621.00
GOLDM 05-Oct-2017 10 GRMS   29164.00   29201.00 0.13 7017.9645   2397 1611.00
GOLDM 03-Nov-2017 10 GRMS   29187.00   29216.00 0.10 222.7155   76 134.00
LEAD 31-Aug-2017 1 KGS   153.20   150.35 -1.86 155573.7275   20316 2568.00
LEAD 29-Sep-2017 1 KGS   154.10   151.45 -1.72 8199.4075   1065 566.00
LEAD 31-Oct-2017 1 KGS   161.40   157.85 0.00 32.2775   4 24.00
MENTHAOIL 31-Aug-2017 1 KGS   1218.10   1198.20 -1.63 20990.89368   4821 2988.00
MENTHAOIL 29-Sep-2017 1 KGS   1227.40   1207.90 -1.59 5654.20752   1288 2704.00
MENTHAOIL 31-Oct-2017 1 KGS   1240.20   1219.00 -1.71 155.53872   35 253.00
MENTHAOIL 30-Nov-2017 1 KGS   1218.80   1232.00 1.08 94.09572   21 95.00
NATURALGAS 28-Aug-2017 1 MMBTU   188.20   186.10 -1.12 51442.24375   22059 4942.00
NATURALGAS 26-Sep-2017 1 MMBTU   191.20   189.10 -1.10 2907.1275   1227 765.00
NATURALGAS 26-Oct-2017 1 MMBTU   196.30   194.00 -1.17 51.2725   21 111.00
NICKEL 31-Aug-2017 1 KGS   683.00   703.40 2.99 85589.524   49053 13480.00
NICKEL 29-Sep-2017 1 KGS   687.90   709.00 3.07 3810.56975   2170 2917.00
NICKEL 31-Oct-2017 1 KGS   699.00   712.90 1.99 23.03675   13 62.00
NICKEL 30-Nov-2017 1 KGS   698.30   700.30 0.00 1.75075   1 1.00
NICKEL 29-Dec-2017 1 KGS   703.20   681.00 0.00 1.7025   1 1.00
PEPPER 20-Sep-2017 100 KGS   48330.00   48890.00 1.16 213.827   44 107.00
PEPPER 18-Oct-2017 100 KGS   48125.00   48330.00 0.43 43.233   9 65.00
RBDPMOLEIN 31-Aug-2017 10 KGS   548.20   549.80 0.29 27.473   5 7.00
SILVER 05-Sep-2017 1 KGS   39098.00   39125.00 0.07 287064.9477   24373 12663.00
SILVER 05-Dec-2017 1 KGS   39722.00   39738.00 0.04 10029.7269   838 3394.00
SILVER 05-Mar-2018 1 KGS   40317.00   40151.00 -0.41 84.7749   7 48.00
SILVER 04-May-2018 1 KGS   40750.00   41894.00 0.00 12.5682   1 5.00
SILVER 05-Jul-2018 1 KGS   41446.00   41446.00 0.00 24.8676   2 7.00
SILVERM 31-Aug-2017 1 KGS   39110.00   39128.00 0.05 75344.63635   38366 10888.00
SILVERM 30-Nov-2017 1 KGS   39752.00   39750.00 -0.01 5479.87115   2747 2487.00
SILVERM 28-Feb-2018 1 KGS   40250.00   40177.00 -0.18 32.351   16 31.00
SILVERM 30-Apr-2018 1 KGS   41129.00   41265.00 0.33 6.1961   3 7.00
SILVERM 29-Jun-2018 1 KGS   41240.00   40768.00 0.00 10.19775   5 5.00
ZINC 31-Aug-2017 1 KGS   195.60   201.00 2.76 394524.8325   39557 8614.00
ZINC 29-Sep-2017 1 KGS   196.25   201.20 2.52 17193.8675   1720 2045.00
ZINC 31-Oct-2017 1 KGS   198.35   201.10 1.39 429.67   43 348.00
ZINC 30-Nov-2017 1 KGS   200.40   199.00 -0.70 80.1   8 7.00
GOLDGUINEA 31-Aug-2017 8 GRMS   23066.00   23145.00 0.34 231.33305   999 806.00
GOLDGUINEA 29-Sep-2017 8 GRMS   23184.00   23240.00 0.24 49.07923   211 229.00
GOLDGUINEA 31-Oct-2017 8 GRMS   23369.00   23232.00 -0.59 0.23232   1 5.00
LEADMINI 31-Aug-2017 1KGS   153.20   150.40 -1.83 48084.208   31404 3531.00
LEADMINI 29-Sep-2017 1KGS   154.15   151.50 -1.72 3281.6275   2133 867.00
LEADMINI 31-Oct-2017 1KGS   155.85   152.30 -2.28 29.3335   19 25.00
LEADMINI 29-Dec-2017 1KGS   157.10   155.60 0.00 1.556   1 1.00
ZINCMINI 31-Aug-2017 1KGS   195.55   200.95 2.76 105873.329   53074 11014.00
ZINCMINI 29-Sep-2017 1KGS   196.20   201.30 2.60 9223.4855   4614 4542.00
ZINCMINI 31-Oct-2017 1KGS   196.75   201.70 2.52 150.2785   75 181.00
ZINCMINI 30-Nov-2017 1KGS   197.25   197.50 0.00 3.945   2 2.00
ZINCMINI 29-Dec-2017 1KGS   198.20   187.75 0.00 3.7365   2 0.00
GOLDPETAL 31-Aug-2017 1 GM   2873.00   2892.00 0.66 218.4232   7556 9406.00
GOLDPETAL 29-Sep-2017 1 GM   2899.00   2903.00 0.14 61.63826   2121 2905.00
GOLDPETAL 31-Oct-2017 1 GM   2919.00   2916.00 -0.10 1.22469   42 248.00
GOLDPETAL 30-Nov-2017 1 GM   2954.00   2935.00 -0.64 0.17605   6 40.00
ALUMINI 31-Aug-2017 1 KGS   131.85   131.15 -0.53 21681.1195   16404 5126.00
ALUMINI 29-Sep-2017 1 KGS   132.40   131.90 -0.38 2371.921   1787 2131.00
ALUMINI 31-Oct-2017 1 KGS   133.20   132.50 -0.53 27.98   21 70.00
SILVERMIC 31-Aug-2017 1 KGS   39113.00   39140.00 0.07 25035.45941   63757 30518.00
SILVERMIC 30-Nov-2017 1 KGS   39740.00   39773.00 0.08 3218.03273   8066 7743.00
SILVERMIC 28-Feb-2018 1 KGS   40293.00   40330.00 0.09 53.47495   132 384.00
SILVERMIC 30-Apr-2018 1 KGS   40780.00   41200.00 1.03 0.412   1 14.00
COTTON 31-Oct-2017 1 BALES   18350.00   18260.00 -0.49 3205.0775   697 2182.00
COTTON 30-Nov-2017 1 BALES   17820.00   17780.00 -0.22 848.5825   190 918.00
COTTON 29-Dec-2017 1 BALES   17760.00   17700.00 -0.34 1011.955   228 1802.00
COTTON 31-Jan-2018 1 BALES   17850.00   17850.00 0.00 8.925   2 21.00
NICKELM 31-Aug-2017 1 KGS   682.90   703.30 2.99 29219.9932   41892 6798.00
NICKELM 29-Sep-2017 1 KGS   688.20   708.90 3.01 2429.4114   3459 1851.00
NICKELM 31-Oct-2017 1 KGS   697.60   713.40 2.26 14.8353   21 48.00
NICKELM 30-Nov-2017 1 KGS   699.50   702.10 0.00 11.2336   16 17.00
COPPERM 31-Aug-2017 1 KGS   415.70   415.30 -0.10 29873.85425   28719 8480.00
COPPERM 30-Nov-2017 1 KGS   421.75   421.20 -0.13 2093.636   1984 2671.00
COPPERM 28-Feb-2018 1 KGS   427.45   425.85 -0.37 13.9055   13 206.00