Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 25-May-18 18:15 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-May-2018 1 KGS   156.90   155.05 -1.18 39739.7425   5084 3128.00
ALUMINIUM 29-Jun-2018 1 KGS   158.05   156.20 -1.17 4079.8175   518 1502.00
ALUMINIUM 31-Jul-2018 1 KGS   159.30   156.20 0.00 7.81   1 11.00
ALUMINIUM 31-Aug-2018 1 KGS   160.50   158.70 -1.12 15.87   2 3.00
CARDAMOM 15-Jun-2018 1 KGS   931.30   911.00 -2.18 57.8239   63 208.00
CARDAMOM 13-Jul-2018 1 KGS   891.60   880.00 -1.30 17.6378   20 104.00
CARDAMOM 14-Aug-2018 1 KGS   890.40   890.90 0.00 1.7808   2 2.00
CARDAMOM 14-Sep-2018 1 KGS   895.00   895.00 0.00 0.895   1 4.00
CARDAMOM 15-Oct-2018 1 KGS   870.00   870.00 0.00 0.87   1 1.00
COPPER 29-Jun-2018 1 KGS   469.05   465.15 -0.83 125236.491   26817 12991.00
COPPER 31-Aug-2018 1 KGS   474.10   470.25 -0.81 1922.818   407 1741.00
COPPER 30-Nov-2018 1 KGS   477.10   476.05 -0.22 28.6595   6 97.00
CPO 31-May-2018 10 KGS   668.30   665.50 -0.42 3190.448   479 2066.00
CPO 29-Jun-2018 10 KGS   668.50   666.20 -0.34 7368.19   1107 4433.00
CPO 31-Jul-2018 10 KGS   668.90   667.40 -0.22 485.477   73 550.00
CPO 31-Aug-2018 10 KGS   666.60   666.60 0.00 13.332   2 3.00
CRUDEOIL 19-Jun-2018 1 BBL   4859.00   4679.00 -3.70 444930.549   93754 18866.00
CRUDEOIL 19-Jul-2018 1 BBL   4866.00   4691.00 -3.60 12113.234   2547 1192.00
CRUDEOIL 20-Aug-2018 1 BBL   4876.00   4705.00 -3.51 156.628   33 159.00
CRUDEOIL 19-Sep-2018 1 BBL   4881.00   4769.00 -2.29 28.652   6 67.00
CRUDEOIL 19-Oct-2018 1 BBL   4867.00   4678.00 -3.88 56.455   12 26.00
CRUDEOIL 16-Nov-2018 1 BBL   4869.00   4694.00 -3.59 28.246   6 8.00
CRUDEOILM 19-Jun-2018 1 BBL   4859.00   4680.00 -3.68 81992.1884   172682 41739.00
CRUDEOILM 19-Jul-2018 1 BBL   4868.00   4691.00 -3.64 3940.1668   8279 2813.00
CRUDEOILM 20-Aug-2018 1 BBL   4871.00   4688.00 -3.76 105.13   221 110.00
CRUDEOILM 19-Sep-2018 1 BBL   4858.00   4705.00 -3.15 3.7793   8 68.00
CRUDEOILM 19-Oct-2018 1 BBL   4843.00   4800.00 -0.89 0.48   1 26.00
CRUDEOILM 16-Nov-2018 1 BBL   4853.00   4853.00 0.00 0.4853   1 1.00
GOLD 05-Jun-2018 10 GRMS   31474.00   31274.00 -0.64 202679.54   6473 4528.00
GOLD 03-Aug-2018 10 GRMS   31752.00   31543.00 -0.66 35255.492   1117 4383.00
GOLD 05-Oct-2018 10 GRMS   31834.00   31730.00 -0.33 190.597   6 51.00
GOLD 05-Dec-2018 10 GRMS   32336.00   31833.00 0.00 317.563   10 17.00
GOLD 05-Feb-2019 10 GRMS   32628.00   31200.00 0.00 31.2   1 1.00
GOLD 05-Apr-2019 10 GRMS   32906.00   32395.00 0.00 32.395   1 2.00
GOLDM 05-Jun-2018 10 GRMS   31461.00   31282.00 -0.57 23466.5869   7495 4897.00
GOLDM 05-Jul-2018 10 GRMS   31598.00   31425.00 -0.55 4587.7341   1459 3252.00
GOLDM 03-Aug-2018 10 GRMS   31744.00   31534.00 -0.66 1035.7077   328 708.00
LEAD 31-May-2018 1 KGS   170.40   167.25 -1.85 125336.3525   14884 3300.00
LEAD 29-Jun-2018 1 KGS   171.35   168.20 -1.84 9843.505   1166 1847.00
LEAD 31-Jul-2018 1 KGS   171.50   168.50 -1.75 50.7325   6 82.00
LEAD 31-Aug-2018 1 KGS   NA   169.60 NA 8.48   1 1.00
MENTHAOIL 31-May-2018 1 KGS   1298.60   1339.00 3.11 2096.02692   437 843.00
MENTHAOIL 29-Jun-2018 1 KGS   1158.70   1135.00 -2.05 3593.13696   874 928.00
MENTHAOIL 31-Jul-2018 1 KGS   1161.60   1138.70 -1.97 345.843   84 157.00
MENTHAOIL 31-Aug-2018 1 KGS   1174.30   1144.00 -2.58 8.2944   2 23.00
NATURALGAS 25-May-2018 1 MMBTU   200.40   200.90 0.25 26309.8825   10487 3692.00
NATURALGAS 26-Jun-2018 1 MMBTU   203.70   202.60 -0.54 12101.32625   4772 4584.00
NATURALGAS 26-Jul-2018 1 MMBTU   205.40   204.60 -0.39 227.67875   89 171.00
NICKEL 31-May-2018 1 KGS   1015.80   1005.40 -1.02 60762.844   24106 7912.00
NICKEL 29-Jun-2018 1 KGS   1021.20   1009.70 -1.13 3619.98225   1430 2644.00
NICKEL 31-Jul-2018 1 KGS   1022.70   1014.50 -0.80 55.78825   22 19.00
SILVER 05-Jul-2018 1 KGS   40882.00   40650.00 -0.57 106791.8871   8756 15169.00
SILVER 05-Sep-2018 1 KGS   41456.00   41265.00 -0.46 2585.9907   209 855.00
SILVER 05-Dec-2018 1 KGS   42123.00   42064.00 -0.14 353.1141   28 40.00
SILVER 05-Mar-2019 1 KGS   43131.00   40750.00 0.00 12.225   1 1.00
SILVER 03-May-2019 1 KGS   43677.00   42500.00 0.00 25.5318   2 2.00
SILVERM 29-Jun-2018 1 KGS   40893.00   40671.00 -0.54 27900.741   13720 15101.00
SILVERM 31-Aug-2018 1 KGS   41456.00   41257.00 -0.48 934.38345   453 787.00
SILVERM 30-Nov-2018 1 KGS   42112.00   41829.00 -0.67 14.6763   7 52.00
SILVERM 28-Feb-2019 1 KGS   43073.00   41849.00 0.00 2.09245   1 3.00
ZINC 31-May-2018 1 KGS   208.00   207.40 -0.29 121754.3975   11705 4189.00
ZINC 29-Jun-2018 1 KGS   208.60   207.95 -0.31 8013.78   768 1696.00
ZINC 31-Jul-2018 1 KGS   207.60   208.30 0.34 10.415   1 56.00
ZINC 31-Aug-2018 1 KGS   209.90   207.30 0.00 10.365   1 4.00
GOLDGUINEA 31-May-2018 8 GRMS   25407.00   25275.00 -0.52 20.51693   81 324.00
GOLDGUINEA 29-Jun-2018 8 GRMS   25372.00   25264.00 -0.43 33.39512   132 395.00
GOLDGUINEA 31-Jul-2018 8 GRMS   25386.00   25474.00 0.35 0.50948   2 15.00
LEADMINI 31-May-2018 1 KGS   170.45   167.30 -1.85 42703.146   25342 5813.00
LEADMINI 29-Jun-2018 1 KGS   171.35   168.20 -1.84 5154.0945   3047 2708.00
LEADMINI 31-Jul-2018 1 KGS   171.75   167.90 -2.24 33.813   20 28.00
LEADMINI 31-Aug-2018 1 KGS   173.30   161.50 0.00 1.615   1 2.00
LEADMINI 28-Sep-2018 1 KGS   174.15   165.00 0.00 3.27   2 2.00
ZINCMINI 31-May-2018 1KGS   208.00   207.45 -0.26 40534.12   19485 6068.00
ZINCMINI 29-Jun-2018 1KGS   208.60   208.00 -0.29 3334.3405   1598 2052.00
ZINCMINI 31-Jul-2018 1KGS   207.95   208.25 0.14 14.6215   7 49.00
ZINCMINI 31-Aug-2018 1KGS   209.90   202.20 0.00 2.022   1 1.00
GOLDPETAL 31-May-2018 1 GM   3115.00   3106.00 -0.29 39.27575   1263 2710.00
GOLDPETAL 29-Jun-2018 1 GM   3142.00   3129.00 -0.41 90.5208   2890 7041.00
GOLDPETAL 31-Jul-2018 1 GM   3149.00   3133.00 -0.51 3.17247   101 669.00
GOLDPETAL 31-Aug-2018 1 GM   3200.00   3153.00 -1.47 0.40987   13 24.00
ALUMINI 31-May-2018 1 KGS   156.90   155.05 -1.18 14626.3905   9357 4626.00
ALUMINI 29-Jun-2018 1 KGS   158.10   156.20 -1.20 1593.813   1012 1536.00
ALUMINI 31-Jul-2018 1 KGS   157.35   156.70 -0.41 6.2915   4 43.00
ALUMINI 31-Aug-2018 1 KGS   160.70   158.45 0.00 1.5845   1 40.00
SILVERMIC 29-Jun-2018 1 KGS   40891.00   40672.00 -0.54 10288.19726   25291 31948.00
SILVERMIC 31-Aug-2018 1 KGS   41446.00   41260.00 -0.45 564.85509   1369 4283.00
SILVERMIC 30-Nov-2018 1 KGS   42151.00   41907.00 -0.58 6.28964   15 169.00
COTTON 31-May-2018 1 BALES   21020.00   21130.00 0.52 8601.22   1630 1688.00
COTTON 29-Jun-2018 1 BALES   21320.00   21430.00 0.52 13093.5275   2445 7644.00
COTTON 31-Jul-2018 1 BALES   21550.00   21710.00 0.74 1962.9325   362 994.00
COTTON 31-Oct-2018 1 BALES   22560.00   22620.00 0.27 721.5725   128 528.00
COTTON 30-Nov-2018 1 BALES   22260.00   22320.00 0.27 1490.1825   267 1168.00
COTTON 31-Dec-2018 1 BALES   22200.00   22250.00 0.23 778.1975   140 435.00
NICKELM 31-May-2018 1 KGS   1016.00   1005.30 -1.05 19571.0385   19412 5469.00
NICKELM 29-Jun-2018 1 KGS   1020.20   1009.90 -1.01 2042.16   2017 2414.00
NICKELM 31-Jul-2018 1 KGS   1022.60   1013.20 -0.92 17.2744   17 73.00
COPPERM 29-Jun-2018 1 KGS   469.05   465.25 -0.81 27383.951625   23453 9880.00
COPPERM 31-Aug-2018 1 KGS   474.15   470.70 -0.73 1204.490125   1020 1533.00
COPPERM 30-Nov-2018 1 KGS   477.05   476.15 -0.19 7.160125   6 74.00
BRASSPHY 31-May-2018 1 KGS   360.40   359.10 -0.36 43.311   12 47.00
BRASSPHY 29-Jun-2018 1 KGS   366.45   366.45 0.00 3.6645   1 1.00