Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 19-Jul-18 23:30 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-Jul-2018 1 KGS   139.25   138.05 -0.86 74944.5825   10786 3010.00
ALUMINIUM 31-Aug-2018 1 KGS   139.60   138.25 -0.97 7551.79   1085 715.00
CARDAMOM 14-Aug-2018 1 KGS   1129.50   1125.00 -0.40 64.6917   57 137.00
CARDAMOM 14-Sep-2018 1 KGS   1112.20   1113.00 0.07 10.029   9 99.00
CARDAMOM 15-Oct-2018 1 KGS   1081.40   1096.90 1.43 3.3019   3 9.00
CASTORSEED 20-Jul-2018 100 KGS   4510.00   4186.00 0.00 4.186   1 0.00
COPPER 31-Aug-2018 1 KGS   420.65   414.00 -1.58 272575.1835   65835 26203.00
COPPER 30-Nov-2018 1 KGS   427.85   421.90 -1.39 3182.7935   756 805.00
COPPER 28-Feb-2019 1 KGS   431.85   430.35 -0.35 8.579   2 5.00
CPO 31-Jul-2018 10 KGS   619.30   616.70 -0.42 5598.534   908 2971.00
CPO 31-Aug-2018 10 KGS   612.20   608.50 -0.60 5683.455   933 5188.00
CPO 28-Sep-2018 10 KGS   609.80   606.70 -0.51 3319.583   547 1761.00
CPO 31-Oct-2018 10 KGS   599.60   604.30 0.78 36.291   6 1.00
CRUDEOIL 20-Aug-2018 1 BBL   4651.00   4700.00 1.05 220444.582   47017 7915.00
CRUDEOIL 19-Sep-2018 1 BBL   4583.00   4593.00 0.22 2660.651   577 2197.00
CRUDEOIL 19-Oct-2018 1 BBL   4524.00   4556.00 0.71 32.209   7 103.00
CRUDEOIL 16-Nov-2018 1 BBL   4519.00   4633.00 0.00 4.633   1 10.00
CRUDEOILM 20-Aug-2018 1 BBL   4651.00   4700.00 1.05 38372.3455   81781 14561.00
CRUDEOILM 19-Sep-2018 1 BBL   4593.00   4595.00 0.04 1525.368   3304 2175.00
CRUDEOILM 19-Oct-2018 1 BBL   4545.00   4557.00 0.26 43.1695   94 125.00
CRUDEOILM 16-Nov-2018 1 BBL   4516.00   4505.00 0.00 1.3558   3 7.00
CRUDEOILM 18-Dec-2018 1 BBL   4467.00   4580.00 2.53 0.917   2 3.00
GOLD 03-Aug-2018 10 GRMS   29766.00   29874.00 0.36 217866.521   7320 6261.00
GOLD 05-Oct-2018 10 GRMS   30012.00   30126.00 0.38 28066.62   935 1866.00
GOLD 05-Dec-2018 10 GRMS   30182.00   30148.00 -0.11 120.592   4 22.00
GOLD 05-Feb-2019 10 GRMS   30492.00   32155.00 0.00 32.155   1 2.00
GOLD 05-Apr-2019 10 GRMS   30722.00   31704.00 0.00 63.304   2 1.00
GOLDM 03-Aug-2018 10 GRMS   29799.00   29881.00 0.28 25009.5161   8395 7063.00
GOLDM 05-Sep-2018 10 GRMS   29911.00   30015.00 0.35 2486.8608   831 1524.00
GOLDM 05-Oct-2018 10 GRMS   30061.00   30165.00 0.35 228.3987   76 167.00
LEAD 31-Jul-2018 1 KGS   147.75   146.40 -0.91 151614.1325   20760 2146.00
LEAD 31-Aug-2018 1 KGS   148.80   147.55 -0.84 7749.55   1055 294.00
LEAD 28-Sep-2018 1 KGS   149.70   149.80 0.00 74.9   10 9.00
LEAD 31-Oct-2018 1 KGS   150.85   158.50 0.00 7.925   1 0.00
MENTHAOIL 31-Jul-2018 1 KGS   1511.60   1572.00 4.00 8127.82584   1451 987.00
MENTHAOIL 31-Aug-2018 1 KGS   1531.60   1592.80 4.00 6407.45568   1129 1223.00
MENTHAOIL 28-Sep-2018 1 KGS   1572.80   1630.00 3.64 661.12236   113 181.00
MENTHAOIL 31-Oct-2018 1 KGS   1594.90   1650.00 3.45 183.64752   31 56.00
NATURALGAS 26-Jul-2018 1 MMBTU   187.20   190.80 1.92 74526.895   31459 3083.00
NATURALGAS 28-Aug-2018 1 MMBTU   185.90   189.60 1.99 5301.46125   2256 1414.00
NATURALGAS 25-Sep-2018 1 MMBTU   188.70   191.80 1.64 40.42875   17 98.00
NICKEL 31-Jul-2018 1 KGS   933.90   921.40 -1.34 102500.83725   44581 7426.00
NICKEL 31-Aug-2018 1 KGS   938.80   926.00 -1.36 3664.5055   1586 934.00
NICKEL 28-Sep-2018 1 KGS   943.20   967.90 0.00 2.41975   1 0.00
SILVER 05-Sep-2018 1 KGS   38438.00   38220.00 -0.57 220730.4552   19303 22519.00
SILVER 05-Dec-2018 1 KGS   39298.00   39104.00 -0.49 6949.7892   595 731.00
SILVER 05-Mar-2019 1 KGS   39900.00   39832.00 -0.17 11.9496   1 4.00
SILVER 03-May-2019 1 KGS   40706.00   41513.00 0.00 24.9075   2 2.00
SILVERM 31-Aug-2018 1 KGS   38457.00   38255.00 -0.53 48640.6711   25502 21013.00
SILVERM 30-Nov-2018 1 KGS   39356.00   39211.00 -0.37 2164.4033   1109 967.00
SILVERM 28-Feb-2019 1 KGS   40094.00   40000.00 -0.23 4   2 19.00
SILVERM 30-Apr-2019 1 KGS   40847.00   41000.00 0.00 2.05   1 1.00
ZINC 31-Jul-2018 1 KGS   181.15   178.80 -1.30 408174.0875   45984 6247.00
ZINC 31-Aug-2018 1 KGS   181.05   178.65 -1.33 20853.4675   2354 902.00
ZINC 28-Sep-2018 1 KGS   177.65   179.60 1.10 123.6875   14 21.00
ZINC 31-Oct-2018 1 KGS   180.00   177.50 -1.39 8.875   1 0.00
GOLDGUINEA 31-Jul-2018 8 GRMS   23589.00   23639.00 0.21 98.99202   420 1078.00
GOLDGUINEA 31-Aug-2018 8 GRMS   23775.00   23809.00 0.14 26.63342   112 301.00
GOLDGUINEA 28-Sep-2018 8 GRMS   23943.00   25382.00 0.00 0.50764   2 2.00
LEADMINI 31-Jul-2018 1 KGS   147.75   146.40 -0.91 45716.541   31296 3891.00
LEADMINI 31-Aug-2018 1 KGS   148.75   147.30 -0.97 3779.4255   2573 971.00
LEADMINI 28-Sep-2018 1 KGS   149.25   150.05 0.54 1.5005   1 7.00
ZINCMINI 31-Jul-2018 1KGS   181.20   178.80 -1.32 118641.174   66775 7597.00
ZINCMINI 31-Aug-2018 1KGS   181.05   178.40 -1.46 10359.3355   5840 2065.00
ZINCMINI 28-Sep-2018 1KGS   179.75   178.45 -0.72 129.773   73 61.00
ZINCMINI 31-Oct-2018 1KGS   180.75   171.50 0.00 3.43   2 1.00
GOLDPETAL 31-Jul-2018 1 GM   2982.00   2995.00 0.44 116.43093   3906 6678.00
GOLDPETAL 31-Aug-2018 1 GM   2992.00   3003.00 0.37 42.93146   1435 3198.00
GOLDPETAL 28-Sep-2018 1 GM   3000.00   3013.00 0.43 0.18048   6 124.00
GOLDPETAL 31-Oct-2018 1 GM   3075.00   3004.00 -2.31 0.03004   1 42.00
ALUMINI 31-Jul-2018 1 KGS   139.25   138.25 -0.72 29936.536   21545 4416.00
ALUMINI 31-Aug-2018 1 KGS   139.65   138.35 -0.93 1927.56   1383 667.00
ALUMINI 28-Sep-2018 1 KGS   139.55   140.30 0.00 6.9785   5 1.00
SILVERMIC 31-Aug-2018 1 KGS   38458.00   38252.00 -0.54 18259.08191   47857 65655.00
SILVERMIC 30-Nov-2018 1 KGS   39372.00   39094.00 -0.71 1724.34994   4418 4879.00
SILVERMIC 28-Feb-2019 1 KGS   40092.00   39800.00 -0.73 1.99286   5 23.00
COTTON 31-Jul-2018 1 BALES   22650.00   22470.00 -0.79 7640.7525   1359 4373.00
COTTON 31-Oct-2018 1 BALES   23910.00   23740.00 -0.71 4674.4675   787 2293.00
COTTON 30-Nov-2018 1 BALES   23300.00   23280.00 -0.09 947.22   163 2618.00
COTTON 31-Dec-2018 1 BALES   23210.00   23150.00 -0.26 520.5075   90 1092.00
NICKELM 31-Jul-2018 1 KGS   933.90   921.50 -1.33 35794.8146   38914 4502.00
NICKELM 31-Aug-2018 1 KGS   937.80   926.00 -1.26 2307.8421   2498 954.00
NICKELM 28-Sep-2018 1 KGS   931.40   930.00 -0.15 3.7132   4 17.00
NICKELM 31-Oct-2018 1 KGS   945.40   993.40 0.00 0.9934   1 3.00
COPPERM 31-Aug-2018 1 KGS   420.70   413.90 -1.62 56546.232625   54617 16285.00
COPPERM 30-Nov-2018 1 KGS   427.80   421.20 -1.54 2223.702125   2111 749.00
COPPERM 28-Feb-2019 1 KGS   430.90   428.75 -0.50 10.68625   10 6.00
BRASSPHY 31-Jul-2018 1 KGS   351.25   351.25 0.00 3.5125   1 0.00