Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 17-Jan-17 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-Jan-2017 1 KGS   121.80   122.70 0.74 19703.6725   3240 2681.00
ALUMINIUM 28-Feb-2017 1 KGS   121.40   122.50 0.91 4295.4975   707 1625.00
ALUMINIUM 31-Mar-2017 1 KGS   122.10   122.10 0.00 6.105   1 36.00
CARDAMOM 15-Feb-2017 1 KGS   1555.30   1572.00 1.07 950.1436   607 831.00
CARDAMOM 15-Mar-2017 1 KGS   1590.20   1600.20 0.63 342.3016   214 443.00
CARDAMOM 13-Apr-2017 1 KGS   1598.80   1610.00 0.70 49.8775   31 36.00
CARDAMOM 15-May-2017 1 KGS   1580.00   1599.00 1.20 1.599   1 17.00
CARDAMOM 15-Jun-2017 1 KGS   NA   1617.00 NA 1.617   1 1.00
CASTORSEED 20-Feb-2017 100 KGS   4190.00   4182.00 -0.19 155.262   37 108.00
CASTORSEED 20-Mar-2017 100 KGS   4240.00   4244.00 0.09 38.122   9 22.00
COPPER 28-Feb-2017 1 KGS   400.05   396.10 -0.99 71825.83   18161 18585.00
COPPER 28-Apr-2017 1 KGS   402.70   398.90 -0.94 764.3715   192 737.00
COPPER 30-Jun-2017 1 KGS   405.50   410.85 0.00 12.261   3 16.00
CPO 31-Jan-2017 10 KGS   591.20   595.20 0.68 4667.45   786 4884.00
CPO 28-Feb-2017 10 KGS   584.30   588.50 0.72 8043.83   1371 2745.00
CPO 31-Mar-2017 10 KGS   576.20   581.50 0.92 1296.186   223 377.00
CPO 28-Apr-2017 10 KGS   570.70   577.00 1.10 51.775   9 30.00
CPO 31-May-2017 10 KGS   565.40   573.00 1.34 28.525   5 9.00
CRUDEOIL 19-Jan-2017 1 BBL   3579.00   3617.00 1.06 214394.642   59665 11702.00
CRUDEOIL 17-Feb-2017 1 BBL   3645.00   3681.00 0.99 12782.885   3491 2391.00
CRUDEOIL 20-Mar-2017 1 BBL   3691.00   3739.00 1.30 186.086   50 730.00
CRUDEOIL 19-Apr-2017 1 BBL   3783.00   3812.00 0.77 3.812   1 61.00
CRUDEOIL 19-May-2017 1 BBL   3852.00   3839.00 0.00 18.972   5 54.00
CRUDEOIL 19-Jun-2017 1 BBL   3922.00   3941.00 0.48 3.941   1 7.00
CRUDEOILM 19-Jan-2017 1 BBL   3579.00   3616.00 1.03 36433.7598   101374 23643.00
CRUDEOILM 17-Feb-2017 1 BBL   3645.00   3681.00 0.99 3583.5175   9780 6413.00
CRUDEOILM 20-Mar-2017 1 BBL   3702.00   3738.00 0.97 225.2697   606 717.00
CRUDEOILM 19-Apr-2017 1 BBL   3730.00   3792.00 1.66 2.653   7 53.00
CRUDEOILM 19-May-2017 1 BBL   3852.00   3860.00 0.00 0.386   1 29.00
CRUDEOILM 19-Jun-2017 1 BBL   3857.00   3850.00 0.00 1.1571   3 9.00
GOLD 03-Feb-2017 10 GRMS   28529.00   28693.00 0.57 171759.764   5987 7817.00
GOLD 05-Apr-2017 10 GRMS   28522.00   28701.00 0.63 12719.481   443 2839.00
GOLD 05-Jun-2017 10 GRMS   28589.00   28842.00 0.88 259.243   9 153.00
GOLD 04-Aug-2017 10 GRMS   28508.00   30500.00 0.00 30.5   1 4.00
GOLDM 03-Feb-2017 10 GRMS   28601.00   28745.00 0.50 24457.8132   8509 7617.00
GOLDM 03-Mar-2017 10 GRMS   28534.00   28700.00 0.58 1816.5476   633 1090.00
GOLDM 05-Apr-2017 10 GRMS   28579.00   28750.00 0.60 129.2287   45 96.00
KAPAS 31-Mar-2017 20 KGS   902.00   902.00 0.00 1.804   1 1.00
KAPAS 28-Apr-2017 20 KGS   917.70   945.00 0.00 12.8472   7 6.00
LEAD 31-Jan-2017 1 KGS   154.80   154.50 -0.19 61838.09   8093 2648.00
LEAD 28-Feb-2017 1 KGS   155.35   155.00 -0.23 1952.47   255 306.00
LEAD 31-Mar-2017 1 KGS   157.50   152.85 -2.95 30.6375   4 3.00
LEAD 28-Apr-2017 1 KGS   156.50   151.60 0.00 15.125   2 2.00
MENTHAOIL 31-Jan-2017 1 KGS   1027.70   1016.20 -1.12 5464.87704   1485 3513.00
MENTHAOIL 28-Feb-2017 1 KGS   1034.50   1025.10 -0.91 918.97416   248 1128.00
MENTHAOIL 31-Mar-2017 1 KGS   1043.50   1031.00 -1.20 48.53484   13 135.00
MENTHAOIL 28-Apr-2017 1 KGS   1056.20   1040.50 -1.49 3.7458   1 7.00
MENTHAOIL 31-May-2017 1 KGS   1046.90   1040.00 -0.66 11.4048   3 4.00
MENTHAOIL 30-Jun-2017 1 KGS   1011.00   1005.00 -0.59 18.15876   5 63.00
NATURALGAS 25-Jan-2017 1 MMBTU   237.80   233.80 -1.68 71805.8975   24321 4648.00
NATURALGAS 23-Feb-2017 1 MMBTU   237.10   233.70 -1.43 3231.80875   1098 610.00
NATURALGAS 28-Mar-2017 1 MMBTU   236.60   233.80 -1.18 171.36   58 196.00
NICKEL 31-Jan-2017 1 KGS   697.20   692.50 -0.67 21765.68825   12596 18105.00
NICKEL 28-Feb-2017 1 KGS   703.60   698.80 -0.68 927.213   532 2314.00
NICKEL 31-Mar-2017 1 KGS   715.30   703.90 -1.59 17.55925   10 56.00
NICKEL 28-Apr-2017 1 KGS   717.00   714.10 0.00 1.78525   1 9.00
NICKEL 31-May-2017 1 KGS   724.60   736.70 0.00 1.84175   1 1.00
SILVER 03-Mar-2017 1 KGS   40960.00   41325.00 0.89 98277.2349   7920 14261.00
SILVER 05-May-2017 1 KGS   41499.00   41854.00 0.86 1621.7505   129 859.00
SILVER 05-Jul-2017 1 KGS   42020.00   42542.00 1.24 63.2238   5 10.00
SILVER 05-Sep-2017 1 KGS   42551.00   42428.00 0.00 12.7284   1 14.00
SILVERM 28-Feb-2017 1 KGS   40972.00   41347.00 0.92 28365.5165   13710 13716.00
SILVERM 28-Apr-2017 1 KGS   41526.00   41903.00 0.91 902.91585   431 680.00
SILVERM 30-Jun-2017 1 KGS   42361.00   42571.00 0.50 2.12855   1 30.00
SILVERM 31-Aug-2017 1 KGS   42699.00   42678.00 0.00 4.2738   2 7.00
SILVERM 30-Nov-2017 1 KGS   43554.00   43399.00 0.00 4.33475   2 8.00
ZINC 31-Jan-2017 1 KGS   186.85   183.80 -1.63 111425.6475   12191 5951.00
ZINC 28-Feb-2017 1 KGS   187.10   184.00 -1.66 4132.915   451 997.00
ZINC 31-Mar-2017 1 KGS   187.25   183.25 -2.14 27.495   3 102.00
ZINC 28-Apr-2017 1 KGS   187.60   174.45 0.00 17.44   2 1.00
ZINC 31-May-2017 1 KGS   190.20   190.20 0.00 9.51   1 1.00
GOLDGUINEA 31-Jan-2017 8 GRMS   23427.00   23487.00 0.26 104.06301   443 1518.00
GOLDGUINEA 28-Feb-2017 8 GRMS   23315.00   23386.00 0.30 33.42039   143 412.00
GOLDGUINEA 31-Mar-2017 8 GRMS   23549.00   23477.00 -0.31 0.69977   3 10.00
GOLDGUINEA 28-Apr-2017 8 GRMS   NA   23601.00 NA 0.23601   1 1.00
LEADMINI 31-Jan-2017 1KGS   154.80   154.40 -0.26 22377.4985   14641 4295.00
LEADMINI 28-Feb-2017 1KGS   155.35   154.80 -0.35 1047.1255   683 560.00
LEADMINI 31-Mar-2017 1KGS   155.95   154.00 -1.25 4.6135   3 2.00
LEADMINI 28-Apr-2017 1KGS   156.50   155.20 -0.83 1.552   1 0.00
ZINCMINI 31-Jan-2017 1KGS   186.85   183.75 -1.66 34668.3335   18966 7112.00
ZINCMINI 28-Feb-2017 1KGS   187.15   183.95 -1.71 2682.9415   1465 2114.00
ZINCMINI 31-Mar-2017 1KGS   187.20   184.40 -1.50 34.9135   19 83.00
GOLDPETAL 31-Jan-2017 1 GM   2890.00   2899.00 0.31 91.34631   3151 8083.00
GOLDPETAL 28-Feb-2017 1 GM   2895.00   2905.00 0.35 45.83578   1580 3507.00
GOLDPETAL 31-Mar-2017 1 GM   2897.00   2904.00 0.24 4.56001   157 697.00
GOLDPETAL 28-Apr-2017 1 GM   2905.00   2915.00 0.34 1.68929   58 140.00
ALUMINI 31-Jan-2017 1 KGS   121.75   122.65 0.74 9711.629   7987 4658.00
ALUMINI 28-Feb-2017 1 KGS   121.35   122.45 0.91 1223.0945   1009 1092.00
ALUMINI 31-Mar-2017 1 KGS   121.95   122.60 0.53 15.7845   13 31.00
ALUMINI 28-Apr-2017 1 KGS   120.50   115.50 0.00 1.155   1 2.00
ALUMINI 31-May-2017 1 KGS   120.00   118.00 0.00 2.36   2 2.00
SILVERMIC 28-Feb-2017 1 KGS   40978.00   41346.00 0.90 11365.92913   27473 30389.00
SILVERMIC 28-Apr-2017 1 KGS   41546.00   41923.00 0.91 503.48412   1201 2470.00
SILVERMIC 30-Jun-2017 1 KGS   42251.00   42509.00 0.61 8.92811   21 283.00
SILVERMIC 31-Aug-2017 1 KGS   42812.00   43199.00 0.90 0.43199   1 50.00
COTTON 31-Jan-2017 1 BALES   19780.00   20050.00 1.37 7896.1625   1581 4162.00
COTTON 28-Feb-2017 1 BALES   19940.00   20210.00 1.35 8573.055   1702 7943.00
COTTON 31-Mar-2017 1 BALES   20080.00   20410.00 1.64 3173.4125   625 1950.00
COTTON 28-Apr-2017 1 BALES   20290.00   20640.00 1.72 883.6675   172 262.00
COTTON 31-May-2017 1 BALES   20500.00   20760.00 1.27 31.075   6 31.00
NICKELM 31-Jan-2017 1 KGS   697.20   692.50 -0.67 8538.7267   12354 10981.00
NICKELM 28-Feb-2017 1 KGS   703.60   699.00 -0.65 677.8699   972 1426.00
NICKELM 31-Mar-2017 1 KGS   713.00   704.10 -1.25 10.5584   15 34.00
NICKELM 28-Apr-2017 1 KGS   717.00   711.00 0.00 0.711   1 6.00
COPPERM 28-Feb-2017 1 KGS   400.05   396.10 -0.99 15194.418875   15366 7631.00
COPPERM 28-Apr-2017 1 KGS   402.80   399.00 -0.94 523.702375   526 717.00
COPPERM 30-Jun-2017 1 KGS   409.75   403.45 -1.54 5.030625   5 18.00