Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 29-Jun-17 17:35 Hrs IST
Symbol
  
Expiry Date
  
Unit
  
Prev Close
( Rs.)
LTP 
( Rs.)
% Change
  
Value
(Rs In Lacs)
Volume
(In 000's)
OI
(In Lots)
ALUMINIUM 30-Jun-2017 1 KGS   121.85   122.50 0.53 11972.225   1956 1487.00
ALUMINIUM 31-Jul-2017 1 KGS   122.30   122.90 0.49 3599.5275   586 802.00
ALUMINIUM 31-Aug-2017 1 KGS   122.60   123.60 0.82 18.51   3 42.00
ALUMINIUM 29-Sep-2017 1 KGS   123.15   126.65 0.00 12.665   2 0.00
ALUMINIUM 31-Oct-2017 1 KGS   123.60   122.75 0.00 6.1375   1 1.00
CARDAMOM 14-Jul-2017 1 KGS   1039.40   1020.00 -1.87 87.3201   85 645.00
CARDAMOM 14-Aug-2017 1 KGS   947.50   950.00 0.26 22.8899   24 130.00
CARDAMOM 15-Sep-2017 1 KGS   887.40   892.00 0.52 1.782   2 56.00
CARDAMOM 13-Oct-2017 1 KGS   882.30   869.90 -1.41 1.7398   2 32.00
CARDAMOM 15-Nov-2017 1 KGS   880.00   880.00 0.00 0.88   1 2.00
COPPER 30-Jun-2017 1 KGS   378.80   382.75 1.04 72866.3675   19070 9185.00
COPPER 31-Aug-2017 1 KGS   382.75   387.60 1.27 35184.9295   9104 10257.00
COPPER 30-Nov-2017 1 KGS   386.35   392.10 1.49 781.2215   200 213.00
CPO 30-Jun-2017 10 KGS   489.00   489.60 0.12 1139.342   233 3071.00
CPO 31-Jul-2017 10 KGS   473.90   474.80 0.19 3652.653   770 5122.00
CPO 31-Aug-2017 10 KGS   466.10   467.50 0.30 714.611   153 1750.00
CPO 29-Sep-2017 10 KGS   462.00   463.00 0.22 129.57   28 159.00
CPO 31-Oct-2017 10 KGS   462.20   461.00 -0.26 13.829   3 23.00
CRUDEOIL 19-Jul-2017 1 BBL   2892.00   2936.00 1.52 151323.43   51835 25945.00
CRUDEOIL 21-Aug-2017 1 BBL   2920.00   2963.00 1.47 5022.824   1704 1525.00
CRUDEOIL 19-Sep-2017 1 BBL   2946.00   2995.00 1.66 163.696   55 211.00
CRUDEOIL 18-Oct-2017 1 BBL   2957.00   2978.00 0.00 32.523   11 160.00
CRUDEOIL 17-Nov-2017 1 BBL   2994.00   2940.00 0.00 20.693   7 64.00
CRUDEOIL 18-Dec-2017 1 BBL   3018.00   3063.00 1.49 33.754   11 75.00
CRUDEOILM 19-Jul-2017 1 BBL   2891.00   2935.00 1.52 23327.426   79903 46486.00
CRUDEOILM 21-Aug-2017 1 BBL   2920.00   2965.00 1.54 955.5424   3242 4227.00
CRUDEOILM 19-Sep-2017 1 BBL   2950.00   2991.00 1.39 28.8372   97 389.00
CRUDEOILM 18-Oct-2017 1 BBL   2961.00   2912.00 -1.65 3.5904   12 43.00
CRUDEOILM 17-Nov-2017 1 BBL   2981.00   3051.00 2.35 1.5072   5 17.00
CRUDEOILM 18-Dec-2017 1 BBL   3018.00   3069.00 1.69 0.9124   3 3.00
GOLD 04-Aug-2017 10 GRMS   28567.00   28503.00 -0.22 143929.486   5042 6315.00
GOLD 05-Oct-2017 10 GRMS   28739.00   28680.00 -0.21 1464.932   51 811.00
GOLD 05-Dec-2017 10 GRMS   28908.00   28847.00 0.00 461.441   16 57.00
GOLD 05-Apr-2018 10 GRMS   29243.00   29100.00 0.00 58.2   2 0.00
GOLDM 05-Jul-2017 10 GRMS   28485.00   28440.00 -0.16 10444.6756   3667 8813.00
GOLDM 04-Aug-2017 10 GRMS   28608.00   28558.00 -0.17 6821.8545   2386 9792.00
GOLDM 05-Sep-2017 10 GRMS   28705.00   28645.00 -0.21 197.9879   69 462.00
LEAD 30-Jun-2017 1 KGS   147.70   148.65 0.64 47140.055   6354 2298.00
LEAD 31-Jul-2017 1 KGS   148.70   149.55 0.57 7652.2225   1025 1818.00
LEAD 31-Aug-2017 1 KGS   148.55   150.25 1.14 442.075   59 141.00
LEAD 29-Sep-2017 1 KGS   150.60   135.10 0.00 81.11   12 13.00
MENTHAOIL 30-Jun-2017 1 KGS   877.00   885.60 0.98 1366.19748   430 389.00
MENTHAOIL 31-Jul-2017 1 KGS   891.20   895.00 0.43 5072.80176   1576 2970.00
MENTHAOIL 31-Aug-2017 1 KGS   901.30   903.50 0.24 224.79264   69 544.00
MENTHAOIL 29-Sep-2017 1 KGS   940.00   920.00 -2.13 3.312   1 3.00
NATURALGAS 26-Jul-2017 1 MMBTU   199.80   200.70 0.45 23448.0775   9367 5965.00
NATURALGAS 28-Aug-2017 1 MMBTU   200.30   201.00 0.35 918.84125   366 587.00
NATURALGAS 26-Sep-2017 1 MMBTU   201.70   203.60 0.94 58.22125   23 20.00
NICKEL 30-Jun-2017 1 KGS   593.70   600.00 1.06 27940.9535   18655 19690.00
NICKEL 31-Jul-2017 1 KGS   598.60   604.80 1.04 8250.59375   5463 17300.00
NICKEL 31-Aug-2017 1 KGS   603.70   609.80 1.01 651.7425   428 1114.00
NICKEL 29-Sep-2017 1 KGS   608.00   613.00 0.82 1.5325   1 4.00
NICKEL 31-Oct-2017 1 KGS   616.00   617.10 0.00 1.54275   1 30.00
RBDPMOLEIN 30-Jun-2017 10 KGS   529.00   528.10 -0.17 15.848   3 39.00
RBDPMOLEIN 31-Jul-2017 10 KGS   520.70   521.00 0.00 15.622   3 3.00
SILVER 05-Jul-2017 1 KGS   38704.00   38711.00 0.02 74270.6445   6381 10225.00
SILVER 05-Sep-2017 1 KGS   39128.00   39150.00 0.06 23636.0826   2009 8700.00
SILVER 05-Dec-2017 1 KGS   39778.00   39779.00 0.00 143.5962   12 194.00
SILVER 05-Mar-2018 1 KGS   40365.00   41534.00 0.00 12.4602   1 1.00
SILVER 04-May-2018 1 KGS   40776.00   41894.00 0.00 12.5682   1 5.00
SILVERM 30-Jun-2017 1 KGS   38715.00   38742.00 0.07 14898.5201   7677 9273.00
SILVERM 31-Aug-2017 1 KGS   39150.00   39165.00 0.04 6022.21765   3069 8400.00
SILVERM 30-Nov-2017 1 KGS   39787.00   39840.00 0.13 81.6376   41 151.00
SILVERM 28-Feb-2018 1 KGS   40419.00   40379.00 0.00 4.0378   2 17.00
SILVERM 30-Apr-2018 1 KGS   40847.00   41000.00 0.37 6.1513   3 5.00
ZINC 30-Jun-2017 1 KGS   176.75   178.10 0.76 113090.2375   12711 5221.00
ZINC 31-Jul-2017 1 KGS   177.25   178.45 0.68 20232.7925   2269 4649.00
ZINC 31-Aug-2017 1 KGS   177.40   178.75 0.76 500.9675   56 483.00
ZINC 29-Sep-2017 1 KGS   178.20   177.80 0.00 8.89   1 1.00
GOLDGUINEA 30-Jun-2017 8 GRMS   23753.00   23500.00 -1.07 11.83259   50 80.00
GOLDGUINEA 31-Jul-2017 8 GRMS   23416.00   23414.00 -0.01 36.82109   157 629.00
GOLDGUINEA 31-Aug-2017 8 GRMS   23079.00   23355.00 0.00 0.46854   2 6.00
GOLDGUINEA 29-Sep-2017 8 GRMS   22763.00   24066.00 0.00 2.16226   9 0.00
LEADMINI 30-Jun-2017 1KGS   147.75   148.65 0.61 11617.698   7829 4011.00
LEADMINI 31-Jul-2017 1KGS   148.70   149.60 0.61 2617.8005   1753 3031.00
LEADMINI 31-Aug-2017 1KGS   148.90   150.10 0.81 32.9705   22 75.00
LEADMINI 29-Sep-2017 1KGS   150.50   141.40 0.00 2.825   2 0.00
ZINCMINI 30-Jun-2017 1KGS   176.80   178.10 0.74 27493.3175   15451 6359.00
ZINCMINI 31-Jul-2017 1KGS   177.25   178.40 0.65 7295.075   4091 6031.00
ZINCMINI 31-Aug-2017 1KGS   177.50   178.70 0.68 169.881   95 229.00
ZINCMINI 31-Oct-2017 1KGS   178.55   160.85 0.00 1.6085   1 1.00
GOLDPETAL 30-Jun-2017 1 GM   2917.00   2908.00 -0.31 14.92098   513 2014.00
GOLDPETAL 31-Jul-2017 1 GM   2917.00   2913.00 -0.14 39.12074   1342 5825.00
GOLDPETAL 31-Aug-2017 1 GM   2919.00   2916.00 -0.10 1.9844   68 359.00
GOLDPETAL 29-Sep-2017 1 GM   2917.00   2912.00 0.00 0.05825   2 81.00
ALUMINI 30-Jun-2017 1 KGS   121.85   122.55 0.57 3883.991   3173 2905.00
ALUMINI 31-Jul-2017 1 KGS   122.25   122.90 0.53 2007.9445   1634 1432.00
ALUMINI 31-Aug-2017 1 KGS   122.70   123.40 0.57 16.0235   13 59.00
SILVERMIC 30-Jun-2017 1 KGS   38712.00   38738.00 0.07 5265.03256   13564 31906.00
SILVERMIC 31-Aug-2017 1 KGS   39150.00   39190.00 0.10 2456.88946   6259 24269.00
SILVERMIC 30-Nov-2017 1 KGS   39816.00   39849.00 0.08 97.70075   245 1145.00
SILVERMIC 28-Feb-2018 1 KGS   40505.00   40511.00 0.00 0.8101   2 44.00
COTTON 30-Jun-2017 1 BALES   19980.00   19940.00 -0.20 1390.0675   278 596.00
COTTON 31-Jul-2017 1 BALES   20030.00   20010.00 -0.10 5926.5475   1183 6141.00
COTTON 31-Oct-2017 1 BALES   18390.00   18350.00 -0.22 50.505   11 347.00
COTTON 30-Nov-2017 1 BALES   17910.00   18000.00 0.00 31.35   7 25.00
COTTON 29-Dec-2017 1 BALES   17890.00   17850.00 -0.22 4.4625   1 261.00
GOLDPTLDEL 30-Jun-2017 1 GRMS   2910.00   2930.00 0.00 0.0293   1 0.00
NICKELM 30-Jun-2017 1 KGS   593.70   600.00 1.06 6035.349   10075 19435.00
NICKELM 31-Jul-2017 1 KGS   598.80   605.20 1.07 2550.3863   4222 8951.00
NICKELM 31-Aug-2017 1 KGS   604.50   610.60 1.01 49.3588   81 574.00
NICKELM 29-Sep-2017 1 KGS   611.90   611.90 0.00 3.0595   5 11.00
COPPERM 30-Jun-2017 1 KGS   378.80   382.65 1.02 12984.09125   13592 7649.00
COPPERM 31-Aug-2017 1 KGS   382.70   387.50 1.25 4537.471625   4699 4206.00
COPPERM 30-Nov-2017 1 KGS   386.70   391.40 1.22 179.495375   184 467.00