Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 15-Dec-17 23:40 Hrs IST
Symbol
  
Expiry Date
  
Unit
  
Prev Close
( Rs.)
LTP 
( Rs.)
% Change
  
Value
(Rs In Lacs)
Volume
(In 000's)
OI
(In Lots)
ALUMINIUM 29-Dec-2017 1 KGS   131.00   131.60 0.46 44085.605   6708 3643.00
ALUMINIUM 31-Jan-2018 1 KGS   131.80   132.30 0.38 2905.155   440 372.00
ALUMINIUM 28-Feb-2018 1 KGS   132.45   131.35 0.00 6.5675   1 1.00
ALUMINIUM 30-Mar-2018 1 KGS   133.20   131.35 0.00 13.155   2 0.00
ALUMINIUM 30-Apr-2018 1 KGS   133.95   131.75 0.00 6.5875   1 1.00
CARDAMOM 15-Jan-2018 1 KGS   1073.00   1073.00 0.00 107.8704   100 389.00
CARDAMOM 15-Feb-2018 1 KGS   1083.50   1086.00 0.23 14.2048   13 190.00
CARDAMOM 15-Mar-2018 1 KGS   1098.70   1119.90 1.93 1.1199   1 24.00
COPPER 28-Feb-2018 1 KGS   439.35   446.00 1.51 165479.8245   37532 11623.00
COPPER 30-Apr-2018 1 KGS   442.50   449.40 1.56 1751.3085   393 411.00
COPPER 29-Jun-2018 1 KGS   446.55   449.60 0.68 4.496   1 4.00
CPO 29-Dec-2017 10 KGS   561.00   566.00 0.89 7860.795   1392 3378.00
CPO 31-Jan-2018 10 KGS   559.60   565.10 0.98 12179.361   2157 3461.00
CPO 28-Feb-2018 10 KGS   562.50   568.20 1.01 2365.16   417 2414.00
CPO 28-Mar-2018 10 KGS   565.50   572.80 1.29 227.848   40 82.00
CPO 30-Apr-2018 10 KGS   568.00   560.10 0.00 11.202   2 0.00
CRUDEOIL 18-Dec-2017 1 BBL   3651.00   3670.00 0.52 378776.389   103253 11908.00
CRUDEOIL 19-Jan-2018 1 BBL   3666.00   3682.00 0.44 24245.936   6589 3498.00
CRUDEOIL 16-Feb-2018 1 BBL   3675.00   3690.00 0.41 376.18   102 149.00
CRUDEOIL 19-Mar-2018 1 BBL   3666.00   3640.00 0.00 10.997   3 50.00
CRUDEOIL 19-Apr-2018 1 BBL   3693.00   3688.00 0.00 14.771   4 40.00
CRUDEOIL 21-May-2018 1 BBL   3692.00   3694.00 0.00 33.231   9 86.00
CRUDEOILM 18-Dec-2017 1 BBL   3651.00   3670.00 0.52 63668.9466   173553 23068.00
CRUDEOILM 19-Jan-2018 1 BBL   3666.00   3682.00 0.44 5527.8499   15022 9005.00
CRUDEOILM 16-Feb-2018 1 BBL   3677.00   3697.00 0.54 438.4093   1186 1033.00
CRUDEOILM 19-Mar-2018 1 BBL   3670.00   3705.00 0.95 0.3705   1 46.00
CRUDEOILM 19-Apr-2018 1 BBL   3666.00   3716.00 1.36 1.1118   3 27.00
CRUDEOILM 21-May-2018 1 BBL   3690.00   3690.00 0.00 0.369   1 19.00
GOLD 05-Feb-2018 10 GRMS   28317.00   28242.00 -0.26 143456.279   5069 7144.00
GOLD 05-Apr-2018 10 GRMS   28355.00   28266.00 -0.31 5573.98   197 1106.00
GOLD 05-Jun-2018 10 GRMS   28394.00   28421.00 0.00 85.268   3 10.00
GOLD 03-Aug-2018 10 GRMS   28432.00   29730.00 0.00 59.25   2 0.00
GOLD 05-Oct-2018 10 GRMS   28472.00   29760.00 0.00 178.306   6 0.00
GOLDM 05-Jan-2018 10 GRMS   28500.00   28437.00 -0.22 15078.8022   5295 6607.00
GOLDM 05-Feb-2018 10 GRMS   28369.00   28305.00 -0.23 4130.6707   1457 3093.00
GOLDM 05-Mar-2018 10 GRMS   28318.00   28268.00 -0.18 285.8547   101 454.00
LEAD 29-Dec-2017 1 KGS   160.15   162.15 1.25 101747.7825   12637 2921.00
LEAD 31-Jan-2018 1 KGS   160.40   162.05 1.03 2583.135   321 317.00
LEAD 28-Feb-2018 1 KGS   160.20   160.30 0.06 88.105   11 30.00
LEAD 30-Apr-2018 1 KGS   161.05   163.90 0.00 65.5475   8 4.00
MENTHAOIL 29-Dec-2017 1 KGS   1648.90   1583.00 -4.00 8652.71304   1494 1439.00
MENTHAOIL 31-Jan-2018 1 KGS   1674.20   1607.30 -4.00 5550.80364   946 1277.00
MENTHAOIL 28-Feb-2018 1 KGS   1696.60   1628.80 -4.00 872.6778   147 137.00
MENTHAOIL 28-Mar-2018 1 KGS   1778.40   1778.40 0.00 64.0224   10 27.00
NATURALGAS 26-Dec-2017 1 MMBTU   172.10   166.90 -3.02 186419.45875   86921 25037.00
NATURALGAS 25-Jan-2018 1 MMBTU   174.30   169.40 -2.81 19689.39625   9090 6395.00
NATURALGAS 23-Feb-2018 1 MMBTU   173.60   168.90 -2.71 1332.5575   618 1010.00
NICKEL 29-Dec-2017 1 KGS   718.30   739.00 2.88 87053.388   47783 20181.00
NICKEL 31-Jan-2018 1 KGS   723.70   743.90 2.79 2618.3695   1428 862.00
NICKEL 28-Feb-2018 1 KGS   723.70   751.40 3.83 9.2295   5 20.00
NICKEL 30-Mar-2018 1 KGS   733.10   746.20 1.79 1.8655   1 1.00
PEPPER 20-Dec-2017 100 KGS   40100.00   40100.00 0.00 4.01   1 1.00
PEPPER 19-Jan-2018 100 KGS   40000.00   40000.00 0.00 4   1 1.00
SILVER 05-Mar-2018 1 KGS   37054.00   37170.00 0.31 128000.5314   11478 22928.00
SILVER 04-May-2018 1 KGS   37535.00   37699.00 0.44 1434.0555   127 450.00
SILVER 05-Jul-2018 1 KGS   38090.00   38202.00 0.29 22.8693   2 11.00
SILVER 05-Sep-2018 1 KGS   38529.00   38229.00 0.00 11.4687   1 8.00
SILVERM 28-Feb-2018 1 KGS   37084.00   37216.00 0.36 34085.79595   18321 25659.00
SILVERM 30-Apr-2018 1 KGS   37612.00   37743.00 0.35 621.68955   330 574.00
SILVERM 29-Jun-2018 1 KGS   38517.00   38147.00 -0.96 1.90735   1 41.00
SILVERM 31-Aug-2018 1 KGS   38676.00   38729.00 0.00 1.93645   1 4.00
SILVERM 30-Nov-2018 1 KGS   39464.00   39941.00 0.00 13.97965   7 4.00
ZINC 29-Dec-2017 1 KGS   204.90   205.40 0.24 221605.8925   21625 5198.00
ZINC 31-Jan-2018 1 KGS   204.95   205.65 0.34 12189.23   1188 1690.00
ZINC 28-Feb-2018 1 KGS   205.10   206.00 0.44 1143.9725   111 133.00
ZINC 30-Mar-2018 1 KGS   205.00   206.85 0.00 10.3425   1 2.00
ZINC 30-Apr-2018 1 KGS   205.05   201.60 0.00 10.08   1 1.00
GOLDGUINEA 29-Dec-2017 8 GRMS   22977.00   22949.00 -0.12 53.72698   234 823.00
GOLDGUINEA 31-Jan-2018 8 GRMS   22982.00   22923.00 -0.26 12.39449   54 459.00
GOLDGUINEA 28-Feb-2018 8 GRMS   23035.00   23000.00 0.00 0.4607   2 3.00
LEADMINI 29-Dec-2017 1KGS   160.15   162.05 1.19 35986.8025   22359 3936.00
LEADMINI 31-Jan-2018 1KGS   160.40   161.90 0.94 1592.508   988 582.00
LEADMINI 28-Feb-2018 1KGS   160.60   163.00 0.00 1.63   1 3.00
LEADMINI 30-Mar-2018 1KGS   160.80   162.00 0.00 1.62   1 1.00
ZINCMINI 29-Dec-2017 1KGS   204.90   205.40 0.24 65562.576   31995 5949.00
ZINCMINI 31-Jan-2018 1KGS   205.00   205.55 0.27 3467.4325   1689 1812.00
ZINCMINI 28-Feb-2018 1KGS   204.75   206.85 1.03 37.1025   18 71.00
ZINCMINI 30-Mar-2018 1KGS   205.15   206.40 0.61 2.064   1 2.00
GOLDPETAL 29-Dec-2017 1 GM   2864.00   2862.00 -0.07 65.59728   2291 7283.00
GOLDPETAL 31-Jan-2018 1 GM   2868.00   2869.00 0.03 26.66267   930 7937.00
GOLDPETAL 28-Feb-2018 1 GM   2824.00   2852.00 0.99 0.31506   11 36.00
GOLDPETAL 28-Mar-2018 1 GM   2879.00   2833.00 -1.60 0.05726   2 8.00
ALUMINI 29-Dec-2017 1 KGS   131.00   131.65 0.50 18709.4945   14239 3800.00
ALUMINI 31-Jan-2018 1 KGS   131.75   132.45 0.53 1095.333   830 1182.00
ALUMINI 28-Feb-2018 1 KGS   131.55   133.55 1.52 2.6545   2 5.00
ALUMINI 30-Mar-2018 1 KGS   133.05   137.80 0.00 6.89   5 4.00
SILVERMIC 28-Feb-2018 1 KGS   37079.00   37232.00 0.41 13051.12879   35070 75377.00
SILVERMIC 30-Apr-2018 1 KGS   37594.00   37729.00 0.36 724.84166   1924 4523.00
SILVERMIC 29-Jun-2018 1 KGS   38208.00   38301.00 0.24 4.96963   13 36.00
SILVERMIC 31-Aug-2018 1 KGS   38632.00   39001.00 0.00 0.39001   1 1.00
COTTON 29-Dec-2017 1 BALES   19440.00   19700.00 1.34 12431.2525   2535 3874.00
COTTON 31-Jan-2018 1 BALES   19670.00   19930.00 1.32 12169.7725   2453 5884.00
COTTON 28-Feb-2018 1 BALES   19900.00   20140.00 1.21 1509.7775   301 633.00
NICKELM 29-Dec-2017 1 KGS   718.30   738.80 2.85 26903.5821   36931 8152.00
NICKELM 31-Jan-2018 1 KGS   723.70   744.10 2.82 976.063   1326 954.00
NICKELM 28-Feb-2018 1 KGS   725.40   752.60 3.75 16.1523   22 20.00
NICKELM 30-Mar-2018 1 KGS   733.10   781.50 0.00 0.7815   1 1.00
COPPERM 28-Feb-2018 1 KGS   439.35   446.05 1.52 32332.234625   29317 7071.00
COPPERM 30-Apr-2018 1 KGS   442.70   449.40 1.51 955.3885   859 827.00
COPPERM 29-Jun-2018 1 KGS   445.85   452.40 1.47 15.73425   14 13.00