Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 11-Dec-18 14:49 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-Dec-2018 1 KGS   140.65   139.45 -0.85 16733.13   2391 3138.00
ALUMINIUM 31-Jan-2019 1 KGS   141.00   139.60 -0.99 482.8975   69 1227.00
CARDAMOM 14-Dec-2018 1 KGS   1489.70   1510.00 1.36 22.5369   15 34.00
CARDAMOM 15-Jan-2019 1 KGS   1536.90   1545.00 0.53 66.6722   43 234.00
CARDAMOM 15-Feb-2019 1 KGS   1551.20   1560.00 0.00 12.4096   8 21.00
CARDAMOM 15-Mar-2019 1 KGS   1558.30   1565.00 0.00 4.675   3 4.00
CARDAMOM 15-Apr-2019 1 KGS   1552.50   1560.00 0.00 3.105   2 2.00
COPPER 28-Feb-2019 1 KGS   440.55   438.65 -0.43 50332.5515   11458 12179.00
COPPER 30-Apr-2019 1 KGS   444.45   442.05 -0.54 359.2065   81 285.00
COPPER 28-Jun-2019 1 KGS   442.25   442.25 0.00 4.4225   1 2.00
CPO 31-Dec-2018 10 KGS   503.00   498.80 -0.83 3170.691   635 4476.00
CPO 31-Jan-2019 10 KGS   503.50   499.00 -0.89 2740.488   548 5164.00
CPO 28-Feb-2019 10 KGS   512.20   508.00 -0.82 1504.19   295 3374.00
CPO 29-Mar-2019 10 KGS   521.50   517.50 -0.77 72.665   14 601.00
CPO 30-Apr-2019 10 KGS   526.40   526.50 0.00 567.031   108 125.00
CRUDEOIL 18-Dec-2018 1 BBL   3766.00   3673.00 -2.47 150844.096   40988 22886.00
CRUDEOIL 18-Jan-2019 1 BBL   3797.00   3704.00 -2.45 4029.845   1085 2802.00
CRUDEOIL 19-Feb-2019 1 BBL   3819.00   3740.00 -2.07 26.424   7 112.00
CRUDEOIL 19-Mar-2019 1 BBL   3857.00   3779.00 -2.02 3.779   1 3.00
CRUDEOIL 18-Apr-2019 1 BBL   3887.00   3885.00 0.00 3.885   1 1.00
CRUDEOILM 18-Dec-2018 1 BBL   3766.00   3673.00 -2.47 33721.1217   91583 45801.00
CRUDEOILM 18-Jan-2019 1 BBL   3798.00   3707.00 -2.40 2443.223   6575 9352.00
CRUDEOILM 19-Feb-2019 1 BBL   3839.00   3742.00 -2.53 45.4895   121 373.00
CRUDEOILM 19-Mar-2019 1 BBL   3859.00   3778.00 0.00 4.5411   12 9.00
CRUDEOILM 18-Apr-2019 1 BBL   3890.00   4952.00 0.00 0.9981   2 0.00
GOLD 05-Feb-2019 10 GRMS   32028.00   31815.00 -0.67 125192.966   3931 15129.00
GOLD 05-Apr-2019 10 GRMS   32198.00   31992.00 -0.64 7270.976   227 1813.00
GOLDM 04-Jan-2019 10 GRMS   31895.00   31699.00 -0.61 13886.7955   4376 5485.00
GOLDM 05-Feb-2019 10 GRMS   32032.00   31829.00 -0.63 3411.7218   1071 2289.00
GOLDM 05-Mar-2019 10 GRMS   32105.00   31912.00 -0.60 31.9361   10 45.00
LEAD 31-Dec-2018 1 KGS   141.65   141.70 0.04 22310.5125   3152 2656.00
LEAD 31-Jan-2019 1 KGS   142.65   142.50 -0.11 383.9025   54 119.00
LEAD 28-Feb-2019 1 KGS   143.55   143.30 -0.17 7.165   1 1.00
MENTHAOIL 31-Dec-2018 1 KGS   1524.80   1543.00 1.19 4477.905   803 1090.00
MENTHAOIL 31-Jan-2019 1 KGS   1535.70   1556.00 1.32 820.59732   146 265.00
MENTHAOIL 28-Feb-2019 1 KGS   1558.40   1556.00 -0.15 5.6016   1 8.00
MENTHAOIL 29-Mar-2019 1 KGS   1576.30   1576.30 0.00 5.67468   1 4.00
MENTHAOIL 30-Apr-2019 1 KGS   1592.00   1630.00 0.00 5.868   1 3.00
NATURALGAS 26-Dec-2018 1 MMBTU   333.80   323.60 -3.06 69611.57   17082 4457.00
NATURALGAS 28-Jan-2019 1 MMBTU   323.40   312.40 -3.40 3498.01875   890 352.00
NATURALGAS 25-Feb-2019 1 MMBTU   305.90   298.40 -2.45 26.0625   7 73.00
NICKEL 31-Dec-2018 1 KGS   782.40   776.90 -0.70 13872.4955   7133 15385.00
NICKEL 31-Jan-2019 1 KGS   788.00   783.30 -0.60 256.66675   131 837.00
NICKEL 28-Feb-2019 1 KGS   793.00   906.70 0.00 13.0815   6 3.00
SILVER 05-Mar-2019 1 KGS   38369.00   38168.00 -0.52 50739.1308   4426 20371.00
SILVER 03-May-2019 1 KGS   38882.00   38704.00 -0.46 918.6204   79 524.00
SILVER 05-Jul-2019 1 KGS   39429.00   41001.00 0.00 12.3003   1 1.00
SILVER 05-Sep-2019 1 KGS   39968.00   41500.00 0.00 12.45   1 1.00
SILVERM 28-Feb-2019 1 KGS   38405.00   38195.00 -0.55 13281.7211   6944 17257.00
SILVERM 30-Apr-2019 1 KGS   38941.00   38783.00 -0.41 290.9482   150 442.00
SILVERM 28-Jun-2019 1 KGS   39130.00   39240.00 0.00 3.913   2 5.00
ZINC 31-Dec-2018 1 KGS   189.70   188.80 -0.47 74055.595   7843 3315.00
ZINC 31-Jan-2019 1 KGS   188.65   187.85 -0.42 1279.35   136 298.00
ZINC 28-Feb-2019 1 KGS   187.70   183.10 0.00 9.155   1 2.00
GOLDGUINEA 31-Dec-2018 8 GRMS   25336.00   25187.00 -0.59 43.41038   172 538.00
GOLDGUINEA 31-Jan-2019 8 GRMS   25410.00   25299.00 -0.44 6.08001   24 84.00
GOLDGUINEA 28-Feb-2019 8 GRMS   24951.00   24951.00 0.00 0.24951   1 5.00
LEADMINI 31-Dec-2018 1 KGS   141.65   141.70 0.04 10357.766   7316 4953.00
LEADMINI 31-Jan-2019 1 KGS   142.55   142.55 0.00 272.081   191 562.00
LEADMINI 28-Feb-2019 1 KGS   143.35   141.00 0.00 1.41   1 1.00
ZINCMINI 31-Dec-2018 1KGS   189.70   188.80 -0.47 24298.716   12865 5345.00
ZINCMINI 31-Jan-2019 1KGS   188.70   187.90 -0.42 897.245   477 542.00
ZINCMINI 28-Feb-2019 1KGS   187.45   187.90 0.00 3.749   2 4.00
GOLDPETAL 31-Dec-2018 1 GM   3168.00   3152.00 -0.51 63.79566   2021 6569.00
GOLDPETAL 31-Jan-2019 1 GM   3173.00   3158.00 -0.47 23.28476   736 3424.00
GOLDPETAL 28-Feb-2019 1 GM   3182.00   3155.00 -0.85 0.34827   11 184.00
GOLDPETAL 29-Mar-2019 1 GM   3169.00   3174.00 0.00 0.19013   6 9.00
ALUMINI 31-Dec-2018 1 KGS   140.65   139.45 -0.85 6056.6425   4328 4976.00
ALUMINI 31-Jan-2019 1 KGS   140.95   139.80 -0.82 321.383   229 366.00
ALUMINI 28-Feb-2019 1 KGS   141.20   143.95 0.00 1.4395   1 1.00
SILVERMIC 28-Feb-2019 1 KGS   38406.00   38190.00 -0.56 5778.91944   15105 41345.00
SILVERMIC 30-Apr-2019 1 KGS   38936.00   38755.00 -0.46 335.98527   866 2681.00
SILVERMIC 28-Jun-2019 1 KGS   39298.00   39366.00 0.00 1.17894   3 5.00
COTTON 31-Dec-2018 1 BALES   22180.00   22140.00 -0.18 3291.2825   594 5504.00
COTTON 31-Jan-2019 1 BALES   22430.00   22380.00 -0.22 2630.2575   469 2060.00
COTTON 28-Feb-2019 1 BALES   22700.00   22600.00 -0.44 39.7025   7 206.00
COTTON 29-Mar-2019 1 BALES   22850.00   22900.00 0.22 22.93   4 17.00
NICKELM 31-Dec-2018 1 KGS   782.50   776.90 -0.72 6108.5823   7849 11935.00
NICKELM 31-Jan-2019 1 KGS   788.80   782.40 -0.81 257.9793   329 924.00
NICKELM 28-Feb-2019 1 KGS   794.40   787.00 0.00 3.1637   4 5.00
NICKELM 29-Mar-2019 1 KGS   800.30   892.50 0.00 1.7635   2 1.00
COPPERM 28-Feb-2019 1 KGS   440.60   438.65 -0.44 12317.11975   11213 7435.00
COPPERM 30-Apr-2019 1 KGS   444.60   443.10 -0.34 416.89325   376 715.00
COPPERM 28-Jun-2019 1 KGS   445.85   446.00 0.03 2.23175   2 9.00