Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 22-Feb-17 22:55 Hrs IST
Symbol
  
Expiry Date
  
Unit
  
Prev Close
( Rs.)
LTP 
( Rs.)
% Change
  
Value
(Rs In Lacs)
Volume
(In 000's)
OI
(In Lots)
ALUMINIUM 28-Feb-2017 1 KGS   125.40   125.75 0.28 29348.03   4686 1472.00
ALUMINIUM 31-Mar-2017 1 KGS   125.85   126.05 0.16 4503.0325   717 2009.00
ALUMINIUM 28-Apr-2017 1 KGS   126.25   126.00 -0.20 12.6   2 9.00
ALUMINIUM 31-May-2017 1 KGS   126.70   124.15 0.00 12.3625   2 0.00
CARDAMOM 15-Mar-2017 1 KGS   1434.10   1458.10 1.67 518.3754   355 763.00
CARDAMOM 13-Apr-2017 1 KGS   1438.60   1462.00 1.63 156.9867   108 321.00
CARDAMOM 15-May-2017 1 KGS   1452.00   1459.70 0.53 20.3501   14 61.00
CARDAMOM 15-Jun-2017 1 KGS   1411.00   1370.20 -2.89 2.7702   2 14.00
CASTORSEED 20-Mar-2017 100 KGS   3978.00   3900.00 -1.96 7.99   2 18.00
COPPER 28-Feb-2017 1 KGS   405.25   404.15 -0.27 117300.3565   29151 11454.00
COPPER 28-Apr-2017 1 KGS   408.50   407.05 -0.35 11279.088   2781 7603.00
COPPER 30-Jun-2017 1 KGS   411.50   410.40 -0.27 57.294   14 148.00
CPO 28-Feb-2017 10 KGS   548.60   548.20 -0.07 14610.428   2683 1782.00
CPO 31-Mar-2017 10 KGS   538.10   537.50 -0.11 16204.264   3030 4672.00
CPO 28-Apr-2017 10 KGS   531.50   532.60 0.21 10155.335   1913 1551.00
CPO 31-May-2017 10 KGS   523.80   526.40 0.50 692.915   132 157.00
CPO 30-Jun-2017 10 KGS   519.00   522.90 0.75 41.728   8 22.00
CRUDEOIL 20-Mar-2017 1 BBL   3668.00   3599.00 -1.88 346057.24   95510 17354.00
CRUDEOIL 19-Apr-2017 1 BBL   3697.00   3636.00 -1.65 10484.487   2867 831.00
CRUDEOIL 19-May-2017 1 BBL   3731.00   3670.00 -1.63 128.906   35 121.00
CRUDEOIL 19-Jun-2017 1 BBL   3760.00   3740.00 -0.53 33.65   9 39.00
CRUDEOIL 19-Jul-2017 1 BBL   3789.00   3768.00 0.00 53.051   14 58.00
CRUDEOIL 21-Aug-2017 1 BBL   3801.00   3751.00 -1.32 15.022   4 25.00
CRUDEOILM 20-Mar-2017 1 BBL   3668.00   3598.00 -1.91 57079.047   157524 34829.00
CRUDEOILM 19-Apr-2017 1 BBL   3698.00   3636.00 -1.68 3569.7309   9762 3141.00
CRUDEOILM 19-May-2017 1 BBL   3735.00   3673.00 -1.66 53.8866   146 149.00
CRUDEOILM 19-Jun-2017 1 BBL   3740.00   3720.00 -0.53 2.6088   7 30.00
CRUDEOILM 19-Jul-2017 1 BBL   3761.00   3761.00 0.00 0.3761   1 8.00
CRUDEOILM 21-Aug-2017 1 BBL   NA   3740.00 NA 0.374   1 1.00
GOLD 05-Apr-2017 10 GRMS   29301.00   29218.00 -0.28 236301.785   8077 6795.00
GOLD 05-Jun-2017 10 GRMS   29352.00   29264.00 -0.30 6595.537   225 3755.00
GOLD 04-Aug-2017 10 GRMS   29402.00   29200.00 0.00 29.2   1 17.00
GOLDM 03-Mar-2017 10 GRMS   29314.00   29230.00 -0.29 23751.1441   8116 5039.00
GOLDM 05-Apr-2017 10 GRMS   29320.00   29250.00 -0.24 4590.4191   1568 2642.00
GOLDM 05-May-2017 10 GRMS   29318.00   29255.00 -0.21 178.6618   61 269.00
KAPAS 31-Mar-2017 20 KGS   1010.00   1010.00 0.00 4.04   2 3.00
KAPAS 28-Apr-2017 20 KGS   1015.00   945.00 0.00 12.8472   7 6.00
LEAD 28-Feb-2017 1 KGS   151.45   152.40 0.63 93077.63   12238 2805.00
LEAD 31-Mar-2017 1 KGS   152.10   152.75 0.43 3805.4175   499 443.00
LEAD 28-Apr-2017 1 KGS   152.90   153.65 0.49 23.005   3 6.00
LEAD 30-Jun-2017 1 KGS   154.00   158.00 0.00 7.9   1 1.00
MENTHAOIL 28-Feb-2017 1 KGS   1015.10   1017.90 0.28 5820.6618   1588 1522.00
MENTHAOIL 31-Mar-2017 1 KGS   1027.30   1030.80 0.34 4730.38704   1275 2733.00
MENTHAOIL 28-Apr-2017 1 KGS   1030.10   1037.00 0.67 428.27148   115 358.00
MENTHAOIL 31-May-2017 1 KGS   1027.10   1035.10 0.78 3.72636   1 32.00
MENTHAOIL 30-Jun-2017 1 KGS   1001.40   1001.00 -0.04 3.6036   1 97.00
MENTHAOIL 31-Jul-2017 1 KGS   1021.40   1021.40 0.00 3.67704   1 7.00
NATURALGAS 23-Feb-2017 1 MMBTU   172.50   175.80 1.91 116482.8975   54101 9298.00
NATURALGAS 28-Mar-2017 1 MMBTU   183.00   184.50 0.82 33398.12375   14724 5439.00
NATURALGAS 25-Apr-2017 1 MMBTU   190.30   191.60 0.68 1020.17875   434 264.00
NICKEL 28-Feb-2017 1 KGS   721.50   719.50 -0.28 42198.56475   23418 13961.00
NICKEL 31-Mar-2017 1 KGS   727.80   726.40 -0.19 3315.32   1824 3649.00
NICKEL 28-Apr-2017 1 KGS   738.60   730.50 -1.10 18.29925   10 64.00
NICKEL 31-May-2017 1 KGS   743.00   740.00 0.00 5.57225   3 2.00
NICKEL 30-Jun-2017 1 KGS   746.20   763.30 0.00 1.90825   1 12.00
SILVER 03-Mar-2017 1 KGS   42836.00   42700.00 -0.32 106786.1883   8334 10733.00
SILVER 05-May-2017 1 KGS   43381.00   43203.00 -0.41 6447.2592   497 3536.00
SILVER 05-Jul-2017 1 KGS   43693.00   43693.00 0.00 13.1079   1 19.00
SILVER 05-Sep-2017 1 KGS   44445.00   44024.00 0.00 13.2072   1 13.00
SILVERM 28-Feb-2017 1 KGS   42851.00   42709.00 -0.33 26513.94115   12411 9150.00
SILVERM 28-Apr-2017 1 KGS   43398.00   43255.00 -0.33 2769.593   1280 2445.00
SILVERM 30-Jun-2017 1 KGS   43842.00   43825.00 -0.04 21.9842   10 40.00
SILVERM 31-Aug-2017 1 KGS   44556.00   44179.00 0.00 4.401   2 7.00
SILVERM 30-Nov-2017 1 KGS   45400.00   45029.00 -0.82 2.25145   1 9.00
ZINC 28-Feb-2017 1 KGS   192.00   192.05 0.03 199740.0575   20846 6544.00
ZINC 31-Mar-2017 1 KGS   191.90   192.00 0.05 20949.3275   2185 2479.00
ZINC 28-Apr-2017 1 KGS   192.65   192.25 -0.21 114.71   12 35.00
ZINC 31-May-2017 1 KGS   191.70   192.80 0.57 9.64   1 10.00
ZINC 30-Jun-2017 1 KGS   191.60   193.10 0.78 48.2325   5 8.00
GOLDGUINEA 28-Feb-2017 8 GRMS   23862.00   23849.00 -0.05 72.41167   304 522.00
GOLDGUINEA 31-Mar-2017 8 GRMS   23758.00   23748.00 -0.04 97.62176   411 788.00
GOLDGUINEA 28-Apr-2017 8 GRMS   23803.00   23677.00 -0.53 0.4735   2 10.00
GOLDGUINEA 31-May-2017 8 GRMS   23553.00   23903.00 0.00 0.23903   1 1.00
LEADMINI 28-Feb-2017 1KGS   151.45   152.35 0.59 32679.073   21481 3575.00
LEADMINI 31-Mar-2017 1KGS   152.05   152.90 0.56 2282.0675   1496 1076.00
LEADMINI 28-Apr-2017 1KGS   152.30   153.70 0.92 6.1225   4 7.00
LEADMINI 31-May-2017 1KGS   153.20   160.40 0.00 1.604   1 1.00
ZINCMINI 28-Feb-2017 1KGS   192.00   192.05 0.03 64027.557   33424 9211.00
ZINCMINI 31-Mar-2017 1KGS   191.90   191.95 0.03 8354.7845   4361 4335.00
ZINCMINI 28-Apr-2017 1KGS   192.10   192.15 0.03 166.789   87 160.00
ZINCMINI 31-May-2017 1KGS   191.70   191.00 -0.37 1.91   1 2.00
ZINCMINI 30-Jun-2017 1KGS   191.60   195.00 0.00 1.95   1 1.00
GOLDPETAL 28-Feb-2017 1 GM   2971.00   2974.00 0.10 116.72334   3923 9069.00
GOLDPETAL 31-Mar-2017 1 GM   2959.00   2953.00 -0.20 70.39795   2382 6065.00
GOLDPETAL 28-Apr-2017 1 GM   2957.00   2955.00 -0.07 2.33688   79 959.00
GOLDPETAL 31-May-2017 1 GM   2955.00   2956.00 0.03 0.11849   4 46.00
ALUMINI 28-Feb-2017 1 KGS   125.40   125.70 0.24 12295.177   9817 3275.00
ALUMINI 31-Mar-2017 1 KGS   125.80   125.90 0.08 1753.2295   1396 1521.00
ALUMINI 28-Apr-2017 1 KGS   126.65   126.65 0.00 17.655   14 46.00
ALUMINI 31-May-2017 1 KGS   126.55   118.00 0.00 2.36   2 2.00
ALUMINI 30-Jun-2017 1 KGS   126.95   128.00 0.00 2.555   2 1.00
SILVERMIC 28-Feb-2017 1 KGS   42852.00   42710.00 -0.33 10709.80194   25068 22086.00
SILVERMIC 28-Apr-2017 1 KGS   43391.00   43272.00 -0.27 1613.04489   3727 6200.00
SILVERMIC 30-Jun-2017 1 KGS   43958.00   43808.00 -0.34 31.59786   72 378.00
SILVERMIC 31-Aug-2017 1 KGS   44241.00   44391.00 0.34 5.32392   12 120.00
COTTON 28-Feb-2017 1 BALES   20610.00   20710.00 0.49 8477.79   1637 2920.00
COTTON 31-Mar-2017 1 BALES   20700.00   20760.00 0.29 14395.9075   2768 8698.00
COTTON 28-Apr-2017 1 BALES   20870.00   20920.00 0.24 5955.455   1137 2408.00
COTTON 31-May-2017 1 BALES   21060.00   21120.00 0.28 491.83   93 363.00
COTTON 31-Jul-2017 1 BALES   20430.00   20430.00 0.00 5.1075   1 1.00
NICKELM 28-Feb-2017 1 KGS   721.50   719.40 -0.29 14302.2652   19838 8178.00
NICKELM 31-Mar-2017 1 KGS   728.40   726.20 -0.30 1844.265   2536 2337.00
NICKELM 28-Apr-2017 1 KGS   735.90   731.50 -0.60 28.5916   39 61.00
NICKELM 31-May-2017 1 KGS   788.00   788.00 0.00 1.576   2 2.00
COPPERM 28-Feb-2017 1 KGS   405.25   404.00 -0.31 26603.94125   26444 6939.00
COPPERM 28-Apr-2017 1 KGS   408.55   406.95 -0.39 3347.344625   3301 3297.00
COPPERM 30-Jun-2017 1 KGS   412.00   410.25 -0.42 49.075875   48 146.00