Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 23-May-17 10:20 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-2017 1 KGS   125.25   125.00 -0.20 2098.545   336 2509.00
ALUMINIUM 30-Jun-2017 1 KGS   125.15   124.90 -0.20 512.025   82 1162.00
ALUMINIUM 31-Jul-2017 1 KGS   125.60   125.35 0.00 1682.96   268 293.00
ALUMINIUM 31-Aug-2017 1 KGS   124.90   125.50 0.00 37.565   6 9.00
ALUMINIUM 29-Sep-2017 1 KGS   124.80   124.10 0.00 12.41   2 2.00
CARDAMOM 15-Jun-2017 1 KGS   1004.10   984.40 -1.96 27.7254   28 452.00
CARDAMOM 14-Jul-2017 1 KGS   908.90   906.00 0.00 11.8223   13 66.00
CARDAMOM 14-Aug-2017 1 KGS   867.50   880.00 0.00 1.735   2 8.00
CARDAMOM 15-Sep-2017 1 KGS   832.50   835.00 0.00 1.665   2 35.00
CARDAMOM 13-Oct-2017 1 KGS   816.50   820.00 0.00 1.633   2 6.00
COPPER 30-Jun-2017 1 KGS   371.50   371.75 0.07 3458.1385   931 16038.00
COPPER 31-Aug-2017 1 KGS   375.10   375.35 0.07 146.235   39 665.00
COPPER 30-Nov-2017 1 KGS   380.35   370.00 0.00 3.7   1 6.00
CPO 31-May-2017 10 KGS   525.20   525.00 -0.04 199.344   38 3503.00
CPO 30-Jun-2017 10 KGS   514.90   514.80 -0.02 128.672   25 3387.00
CPO 31-Jul-2017 10 KGS   500.30   500.50 0.04 25.027   5 1101.00
CPO 31-Aug-2017 10 KGS   488.20   488.60 0.00 419.567   86 693.00
CPO 29-Sep-2017 10 KGS   479.30   480.30 0.00 114.979   24 57.00
CRUDEOIL 19-Jun-2017 1 BBL   3310.00   3310.00 0.00 8798.665   2659 12048.00
CRUDEOIL 19-Jul-2017 1 BBL   3339.00   3341.00 0.06 200.366   60 809.00
CRUDEOIL 21-Aug-2017 1 BBL   3374.00   3357.00 0.00 23.617   7 127.00
CRUDEOIL 19-Sep-2017 1 BBL   3410.00   3390.00 0.00 23.87   7 68.00
CRUDEOIL 18-Oct-2017 1 BBL   3415.00   3414.00 0.00 10.244   3 111.00
CRUDEOIL 17-Nov-2017 1 BBL   3437.00   3430.00 0.00 37.81   11 11.00
CRUDEOILM 19-Jun-2017 1 BBL   3311.00   3308.00 -0.09 1539.9168   4654 21843.00
CRUDEOILM 19-Jul-2017 1 BBL   3340.00   3340.00 0.00 73.7969   221 2231.00
CRUDEOILM 21-Aug-2017 1 BBL   3368.00   3368.00 0.00 0.6738   2 186.00
CRUDEOILM 19-Sep-2017 1 BBL   3399.00   3280.00 0.00 0.328   1 30.00
CRUDEOILM 18-Oct-2017 1 BBL   3427.00   3352.00 0.00 0.9953   3 16.00
GOLD 05-Jun-2017 10 GRMS   28785.00   28901.00 0.40 18747.336   649 4298.00
GOLD 04-Aug-2017 10 GRMS   28911.00   29030.00 0.41 2436.069   84 1407.00
GOLD 05-Oct-2017 10 GRMS   29041.00   29106.00 0.22 29.106   1 8.00
GOLD 05-Apr-2018 10 GRMS   29423.00   29100.00 0.00 58.2   2 0.00
GOLDM 05-Jun-2017 10 GRMS   28783.00   28888.00 0.36 2350.5309   814 5805.00
GOLDM 05-Jul-2017 10 GRMS   28848.00   28935.00 0.30 500.293   173 1585.00
GOLDM 04-Aug-2017 10 GRMS   28900.00   29031.00 0.45 60.9288   21 143.00
LEAD 31-May-2017 1 KGS   134.60   136.25 1.23 8866.485   1302 3838.00
LEAD 30-Jun-2017 1 KGS   135.55   137.00 1.07 191.745   28 532.00
LEAD 31-Jul-2017 1 KGS   135.50   135.40 0.00 257.84   38 34.00
LEAD 31-Aug-2017 1 KGS   137.50   147.00 0.00 14.7   2 0.00
MENTHAOIL 31-May-2017 1 KGS   944.40   943.00 -0.15 248.32152   73 1131.00
MENTHAOIL 30-Jun-2017 1 KGS   905.80   909.50 0.41 121.25808   37 1373.00
MENTHAOIL 31-Jul-2017 1 KGS   912.80   915.00 0.00 134.577   41 288.00
MENTHAOIL 31-Aug-2017 1 KGS   927.70   930.10 0.00 30.05676   9 108.00
NATURALGAS 25-May-2017 1 MMBTU   214.50   215.10 0.28 2750.3125   1024 6272.00
NATURALGAS 27-Jun-2017 1 MMBTU   221.10   221.50 0.18 478.52625   173 4099.00
NATURALGAS 26-Jul-2017 1 MMBTU   223.50   224.10 0.27 8.4   3 361.00
NICKEL 31-May-2017 1 KGS   605.50   607.90 0.40 1516.92825   999 34021.00
NICKEL 30-Jun-2017 1 KGS   611.10   613.40 0.38 318.745   208 5948.00
NICKEL 31-Jul-2017 1 KGS   615.10   615.30 0.00 21.5255   14 775.00
NICKEL 31-Aug-2017 1 KGS   622.60   608.20 0.00 1.5205   1 13.00
NICKEL 29-Sep-2017 1 KGS   628.00   622.70 0.00 1.55675   1 2.00
RBDPMOLEIN 31-May-2017 10 KGS   565.70   566.60 0.00 56.574   10 58.00
RBDPMOLEIN 30-Jun-2017 10 KGS   557.00   558.00 0.00 22.28   4 36.00
SILVER 05-Jul-2017 1 KGS   39874.00   39968.00 0.24 12138.1626   1013 17313.00
SILVER 05-Sep-2017 1 KGS   40299.00   40341.00 0.10 12.1023   1 1496.00
SILVER 05-Dec-2017 1 KGS   40922.00   40220.00 0.00 12.066   1 17.00
SILVERM 30-Jun-2017 1 KGS   39898.00   39999.00 0.25 2753.75415   1378 15207.00
SILVERM 31-Aug-2017 1 KGS   40343.00   40445.00 0.25 127.21005   63 853.00
SILVERM 30-Nov-2017 1 KGS   40856.00   41227.00 0.91 6.18135   3 48.00
SILVERM 28-Feb-2018 1 KGS   41584.00   41546.00 0.00 10.39605   5 9.00
ZINC 31-May-2017 1 KGS   170.25   171.40 0.68 8879.64   1037 5260.00
ZINC 30-Jun-2017 1 KGS   170.75   171.90 0.67 369.3625   43 1753.00
ZINC 31-Jul-2017 1 KGS   171.05   170.95 0.00 299.1725   35 75.00
ZINC 31-Aug-2017 1 KGS   171.75   162.05 0.00 8.1025   1 2.00
GOLDGUINEA 31-May-2017 8 GRMS   23587.00   23651.00 0.27 11.8178   50 658.00
GOLDGUINEA 30-Jun-2017 8 GRMS   23476.00   23525.00 0.21 2.82142   12 412.00
GOLDGUINEA 31-Jul-2017 8 GRMS   23361.00   23252.00 0.00 0.23252   1 3.00
LEADMINI 31-May-2017 1KGS   134.65   136.25 1.19 2218.667   1629 4400.00
LEADMINI 30-Jun-2017 1KGS   135.55   137.10 1.14 141.0895   103 1119.00
LEADMINI 31-Jul-2017 1KGS   135.70   137.20 1.11 1.372   1 20.00
LEADMINI 29-Sep-2017 1KGS   138.25   141.40 0.00 2.825   2 0.00
ZINCMINI 31-May-2017 1KGS   170.20   171.40 0.71 2443.964   1427 5833.00
ZINCMINI 30-Jun-2017 1KGS   170.70   171.80 0.64 398.5585   232 2713.00
ZINCMINI 31-Jul-2017 1KGS   170.70   172.20 0.88 3.442   2 92.00
GOLDPETAL 31-May-2017 1 GM   2921.00   2927.00 0.21 5.29592   181 4406.00
GOLDPETAL 30-Jun-2017 1 GM   2920.00   2925.00 0.17 6.02137   206 3052.00
GOLDPETAL 31-Jul-2017 1 GM   2919.00   2932.00 0.45 0.58551   20 345.00
GOLDPETAL 31-Aug-2017 1 GM   2923.00   2926.00 0.00 0.14615   5 81.00
ALUMINI 31-May-2017 1 KGS   125.25   125.05 -0.16 795.76   637 4096.00
ALUMINI 30-Jun-2017 1 KGS   125.20   124.95 -0.20 106.1415   85 1172.00
ALUMINI 31-Jul-2017 1 KGS   125.50   125.30 -0.16 2.506   2 85.00
ALUMINI 31-Aug-2017 1 KGS   125.05   127.00 0.00 2.533   2 2.00
SILVERMIC 30-Jun-2017 1 KGS   39896.00   39999.00 0.26 1355.08943   3391 42702.00
SILVERMIC 31-Aug-2017 1 KGS   40344.00   40443.00 0.25 103.8402   257 3279.00
SILVERMIC 30-Nov-2017 1 KGS   41028.00   41214.00 0.45 2.05702   5 456.00
COTTON 31-May-2017 1 BALES   20760.00   20740.00 -0.10 414.94   80 3030.00
COTTON 30-Jun-2017 1 BALES   21000.00   20990.00 -0.05 493.18   94 4175.00
COTTON 31-Jul-2017 1 BALES   21210.00   21220.00 0.05 63.6225   12 1654.00
COTTON 31-Oct-2017 1 BALES   20170.00   20150.00 0.00 15.125   3 10.00
COTTON 30-Nov-2017 1 BALES   18550.00   18550.00 0.00 4.6375   1 9.00
COTTON 29-Dec-2017 1 BALES   19280.00   19300.00 0.00 14.4625   3 11.00
GOLDPTLDEL 30-Jun-2017 1 GRMS   2918.00   2900.00 0.00 0.029   1 1.00
NICKELM 31-May-2017 1 KGS   605.60   608.00 0.40 397.2569   654 21154.00
NICKELM 30-Jun-2017 1 KGS   611.10   613.50 0.39 44.1407   72 3906.00
NICKELM 31-Jul-2017 1 KGS   615.00   618.10 0.50 2.471   4 387.00
NICKELM 31-Aug-2017 1 KGS   622.40   595.00 0.00 0.595   1 1.00
NICKELM 29-Sep-2017 1 KGS   627.70   620.00 0.00 1.86   3 0.00
COPPERM 30-Jun-2017 1 KGS   371.55   371.80 0.07 744.65575   802 8140.00
COPPERM 31-Aug-2017 1 KGS   375.30   375.00 -0.08 15.935   17 708.00
COPPERM 30-Nov-2017 1 KGS   378.85   380.00 0.00 4.73575   5 32.00