Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 21-Nov-18 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 30-Nov-2018 1 KGS   138.75   138.95 0.14 20708.495   2984 3436.00
ALUMINIUM 31-Dec-2018 1 KGS   139.60   139.90 0.21 3429.4675   491 1157.00
CARDAMOM 14-Dec-2018 1 KGS   1486.40   1490.00 0.24 26.9004   18 206.00
CARDAMOM 15-Jan-2019 1 KGS   1486.10   1486.10 0.00 1.4861   1 41.00
CARDAMOM 15-Feb-2019 1 KGS   1500.00   1500.00 0.00 3   2 5.00
COPPER 30-Nov-2018 1 KGS   435.60   438.35 0.63 151573.8345   34604 12455.00
COPPER 28-Feb-2019 1 KGS   442.00   444.60 0.59 5814.0835   1309 1517.00
COPPER 30-Apr-2019 1 KGS   451.35   449.00 -0.52 44.8065   10 38.00
CPO 30-Nov-2018 10 KGS   498.20   506.50 1.67 7439.983   1476 3091.00
CPO 31-Dec-2018 10 KGS   498.60   507.20 1.72 8026.542   1586 5454.00
CPO 31-Jan-2019 10 KGS   504.40   514.00 1.90 3025.299   592 3086.00
CPO 28-Feb-2019 10 KGS   515.10   523.10 1.55 766.975   147 1266.00
CRUDEOIL 18-Dec-2018 1 BBL   3854.00   3950.00 2.49 653686.733   167495 15499.00
CRUDEOIL 18-Jan-2019 1 BBL   3880.00   3980.00 2.58 10422.359   2646 1068.00
CRUDEOIL 19-Feb-2019 1 BBL   3906.00   3940.00 0.87 7.851   2 6.00
CRUDEOIL 19-Mar-2019 1 BBL   3930.00   5449.00 0.00 10.6   2 0.00
CRUDEOILM 18-Dec-2018 1 BBL   3855.00   3949.00 2.44 137979.2331   353373 31655.00
CRUDEOILM 18-Jan-2019 1 BBL   3884.00   3978.00 2.42 3035.4907   7709 2951.00
CRUDEOILM 19-Feb-2019 1 BBL   3906.00   4002.00 2.46 29.761   75 58.00
CRUDEOILM 19-Mar-2019 1 BBL   3940.00   4989.00 0.00 0.9978   2 2.00
CRUDEOILM 18-Apr-2019 1 BBL   3968.00   4952.00 0.00 0.9981   2 0.00
GOLD 05-Dec-2018 10 GRMS   30814.00   30812.00 -0.01 215051.667   6982 7912.00
GOLD 05-Feb-2019 10 GRMS   31059.00   31050.00 -0.03 13412.029   432 4367.00
GOLD 05-Apr-2019 10 GRMS   31292.00   31466.00 0.00 31.466   1 7.00
GOLDM 05-Dec-2018 10 GRMS   30830.00   30825.00 -0.02 23223.1495   7535 5270.00
GOLDM 04-Jan-2019 10 GRMS   30964.00   30982.00 0.06 1748.1352   565 952.00
GOLDM 05-Feb-2019 10 GRMS   31107.00   31080.00 -0.09 260.9129   84 186.00
LEAD 30-Nov-2018 1 KGS   139.25   142.05 2.01 82056.88   11702 3372.00
LEAD 31-Dec-2018 1 KGS   140.85   143.35 1.77 2423.6675   342 232.00
MENTHAOIL 30-Nov-2018 1 KGS   1655.70   1649.00 -0.40 7222.32792   1237 906.00
MENTHAOIL 31-Dec-2018 1 KGS   1672.60   1665.00 -0.45 3729.73356   633 579.00
MENTHAOIL 31-Jan-2019 1 KGS   NA   1746.90 NA 6.28884   1 1.00
MENTHAOIL 29-Mar-2019 1 KGS   1740.00   1800.00 0.00 6.48   1 6.00
NATURALGAS 27-Nov-2018 1 MMBTU   313.40   325.00 3.70 417210.465   100770 2342.00
NATURALGAS 26-Dec-2018 1 MMBTU   313.80   326.10 3.92 63601.2525   15305 1918.00
NATURALGAS 28-Jan-2019 1 MMBTU   307.20   320.50 4.33 716.7475   175 115.00
NICKEL 30-Nov-2018 1 KGS   787.90   780.50 -0.94 56294.4395   28677 17769.00
NICKEL 31-Dec-2018 1 KGS   794.70   786.70 -1.01 3731.24925   1885 2615.00
NICKEL 31-Jan-2019 1 KGS   803.90   803.00 -0.11 8.02875   4 56.00
NICKEL 28-Feb-2019 1 KGS   807.60   906.70 0.00 13.0815   6 3.00
SILVER 05-Dec-2018 1 KGS   36592.00   36911.00 0.87 175658.8443   15908 22420.00
SILVER 05-Mar-2019 1 KGS   37428.00   37771.00 0.92 34682.286   3072 8248.00
SILVER 03-May-2019 1 KGS   38262.00   38262.00 0.00 11.4786   1 19.00
SILVER 05-Jul-2019 1 KGS   38561.00   41001.00 0.00 12.3003   1 1.00
SILVER 05-Sep-2019 1 KGS   39137.00   41500.00 0.00 12.45   1 1.00
SILVERM 30-Nov-2018 1 KGS   36626.00   36943.00 0.87 31847.67185   17291 16635.00
SILVERM 28-Feb-2019 1 KGS   37492.00   37801.00 0.82 3479.3104   1846 4606.00
SILVERM 30-Apr-2019 1 KGS   38221.00   38441.00 0.58 22.95425   12 81.00
SILVERM 28-Jun-2019 1 KGS   38646.00   41001.00 0.00 2.05005   1 0.00
ZINC 30-Nov-2018 1 KGS   185.90   187.25 0.73 211167.37   22630 2727.00
ZINC 31-Dec-2018 1 KGS   184.20   185.50 0.71 6928.51   749 497.00
ZINC 28-Feb-2019 1 KGS   180.95   188.50 0.00 9.425   1 1.00
GOLDGUINEA 30-Nov-2018 8 GRMS   24732.00   24724.00 -0.03 50.39602   204 389.00
GOLDGUINEA 31-Dec-2018 8 GRMS   24825.00   24785.00 -0.16 8.92104   36 156.00
GOLDGUINEA 31-Jan-2019 8 GRMS   24997.00   25000.00 0.00 1.49981   6 7.00
LEADMINI 30-Nov-2018 1 KGS   139.25   142.05 2.01 33396.6295   23812 5089.00
LEADMINI 31-Dec-2018 1 KGS   140.85   143.60 1.95 1980.862   1396 862.00
LEADMINI 31-Jan-2019 1 KGS   142.45   145.00 0.00 1.45   1 2.00
ZINCMINI 30-Nov-2018 1KGS   185.90   187.35 0.78 73006.39   39118 3857.00
ZINCMINI 31-Dec-2018 1KGS   184.20   185.50 0.71 3406.4475   1842 1071.00
ZINCMINI 31-Jan-2019 1KGS   185.45   184.60 -0.46 1.846   1 10.00
GOLDPETAL 30-Nov-2018 1 GM   3085.00   3090.00 0.16 83.62628   2712 4861.00
GOLDPETAL 31-Dec-2018 1 GM   3095.00   3096.00 0.03 42.63642   1379 3283.00
GOLDPETAL 31-Jan-2019 1 GM   3111.00   3109.00 -0.06 0.09311   3 90.00
GOLDPETAL 28-Feb-2019 1 GM   3115.00   3115.00 0.00 0.03115   1 84.00
ALUMINI 30-Nov-2018 1 KGS   138.75   139.05 0.22 10709.8945   7716 4953.00
ALUMINI 31-Dec-2018 1 KGS   139.60   139.90 0.21 638.564   457 953.00
ALUMINI 31-Jan-2019 1 KGS   140.45   141.50 0.00 1.415   1 1.00
SILVERMIC 30-Nov-2018 1 KGS   36625.00   36958.00 0.91 12420.69238   33727 44730.00
SILVERMIC 28-Feb-2019 1 KGS   37497.00   37803.00 0.82 2852.69682   7566 19802.00
SILVERMIC 30-Apr-2019 1 KGS   38134.00   38377.00 0.64 55.17766   144 403.00
SILVERMIC 28-Jun-2019 1 KGS   38660.00   40846.00 0.00 0.40846   1 0.00
COTTON 30-Nov-2018 1 BALES   21840.00   21970.00 0.60 4448.06   814 1779.00
COTTON 31-Dec-2018 1 BALES   21820.00   21960.00 0.64 7340.55   1343 6052.00
COTTON 31-Jan-2019 1 BALES   21950.00   22170.00 1.00 1653.4975   301 998.00
COTTON 28-Feb-2019 1 BALES   22250.00   22130.00 -0.54 66.1575   12 73.00
COTTON 29-Mar-2019 1 BALES   22270.00   22270.00 0.00 5.5675   1 7.00
NICKELM 30-Nov-2018 1 KGS   787.90   780.40 -0.95 20288.0177   25838 13053.00
NICKELM 31-Dec-2018 1 KGS   795.10   786.80 -1.04 2116.3204   2674 2732.00
NICKELM 31-Jan-2019 1 KGS   803.70   819.90 2.02 6.3927   8 18.00
NICKELM 29-Mar-2019 1 KGS   815.50   892.50 0.00 1.7635   2 1.00
COPPERM 30-Nov-2018 1 KGS   435.70   438.40 0.62 39653.55225   36215 5529.00
COPPERM 28-Feb-2019 1 KGS   442.10   444.75 0.60 3872.463875   3487 1942.00
COPPERM 30-Apr-2019 1 KGS   447.90   449.00 0.25 51.469375   46 125.00