Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 21-May-19 14:40 Hrs IST
Symbol
  
Expiry Date
  
Unit
  
Prev Close
( Rs.)
LTP 
( Rs.)
% Change
  
Value
(Rs In Lacs)
Volume
(In 000's)
OI
(In Lots)
ALUMINIUM 31-May-2019 1 KGS   145.45   145.85 0.28 11656.0125   1598 1406.00
ALUMINIUM 28-Jun-2019 1 KGS   146.00   146.15 0.10 2354.5525   322 936.00
ALUMINIUM 31-Jul-2019 1 KGS   148.00   148.00 0.00 7.4   1 1.00
CARDAMOM 14-Jun-2019 1 KGS   2278.50   2270.00 -0.37 18.03   8 77.00
CARDAMOM 15-Jul-2019 1 KGS   2100.00   2150.00 0.00 13.0131   6 3.00
CARDAMOM 14-Aug-2019 1 KGS   1791.00   1787.00 0.00 12.5371   7 64.00
CARDAMOM 13-Sep-2019 1 KGS   1800.00   1800.00 0.00 3.5999   2 2.00
COPPER 28-Jun-2019 1 KGS   422.45   422.70 0.06 48631.901   11489 19135.00
CPO 31-May-2019 10 KGS   525.30   524.00 -0.25 2664.975   508 3032.00
CPO 28-Jun-2019 10 KGS   527.30   526.00 -0.25 4108.857   779 3612.00
CPO 31-Jul-2019 10 KGS   529.40   527.50 -0.36 406.983   77 332.00
CPO 30-Aug-2019 10 KGS   526.00   526.00 0.00 5.26   1 2.00
CRUDEOIL 19-Jun-2019 1 BBL   4400.00   4428.00 0.64 192592.374   43407 20923.00
CRUDEOIL 19-Jul-2019 1 BBL   4424.00   4448.00 0.54 1065.424   239 185.00
CRUDEOIL 19-Aug-2019 1 BBL   4481.00   4455.00 0.00 4.455   1 7.00
CRUDEOIL 19-Sep-2019 1 BBL   4522.00   4511.00 0.00 18.318   4 2.00
CRUDEOILM 19-Jun-2019 1 BBL   4401.00   4428.00 0.61 40310.6781   90854 33205.00
CRUDEOILM 19-Jul-2019 1 BBL   4423.00   4450.00 0.61 811.5366   1820 1344.00
CRUDEOILM 19-Aug-2019 1 BBL   4484.00   4499.00 0.33 0.4499   1 7.00
CRUDEOILM 19-Sep-2019 1 BBL   4526.00   4390.00 0.00 2.1916   5 2.00
CRUDEOILM 21-Oct-2019 1 BBL   4570.00   4378.00 0.00 1.749   4 4.00
GOLD 05-Jun-2019 10 GRMS   31537.00   31494.00 -0.14 122534.203   3893 7569.00
GOLD 05-Aug-2019 10 GRMS   31723.00   31687.00 -0.11 10605.641   335 8884.00
GOLD 04-Oct-2019 10 GRMS   31789.00   31745.00 -0.14 1809.756   57 575.00
GOLD 05-Dec-2019 10 GRMS   32095.00   32289.00 0.00 64.631   2 3.00
GOLDM 04-Jun-2019 10 GRMS   31566.00   31529.00 -0.12 13029.9273   4136 7606.00
GOLDM 05-Jul-2019 10 GRMS   31718.00   31692.00 -0.08 845.2519   267 2978.00
GOLDM 05-Aug-2019 10 GRMS   31743.00   31701.00 -0.13 110.9134   35 390.00
LEAD 31-May-2019 1 KGS   125.35   126.50 0.92 24533.5675   3890 7022.00
LEAD 28-Jun-2019 1 KGS   147.30   148.30 0.68 333.295   45 524.00
MENTHAOIL 31-May-2019 1 KGS   1444.60   1421.00 -1.63 3303.20916   640 358.00
MENTHAOIL 28-Jun-2019 1 KGS   1296.80   1287.00 -0.76 1138.27428   245 480.00
MENTHAOIL 31-Jul-2019 1 KGS   1302.60   1294.00 -0.66 112.38516   24 78.00
MENTHAOIL 30-Aug-2019 1 KGS   1293.90   1294.00 0.00 9.31572   2 5.00
NATURALGAS 28-May-2019 1 MMBTU   187.10   185.10 -1.07 11155.225   4811 5421.00
NATURALGAS 25-Jun-2019 1 MMBTU   190.00   188.00 -1.05 748.855   318 1153.00
NATURALGAS 26-Jul-2019 1 MMBTU   192.80   190.80 -1.04 2.385   1 41.00
NICKEL 31-May-2019 1 KGS   837.50   842.60 0.61 22940.70875   10877 11082.00
NICKEL 28-Jun-2019 1 KGS   873.10   876.60 0.40 406.0525   185 578.00
NICKEL 31-Jul-2019 1 KGS   874.20   874.20 0.00 2.1855   1 1.00
SILVER 05-Jul-2019 1 KGS   36371.00   36286.00 -0.23 49030.1415   4503 29789.00
SILVER 05-Sep-2019 1 KGS   36852.00   36741.00 -0.30 1323.8532   120 2067.00
SILVERM 28-Jun-2019 1 KGS   36401.00   36327.00 -0.20 8053.77095   4433 29963.00
SILVERM 30-Aug-2019 1 KGS   36918.00   36823.00 -0.26 408.89285   222 1834.00
SILVERM 29-Nov-2019 1 KGS   37762.00   37762.00 0.00 1.8881   1 4.00
SILVERM 28-Feb-2020 1 KGS   38411.00   40000.00 0.00 2   1 3.00
ZINC 31-May-2019 1 KGS   212.70   213.90 0.56 55604.41   5202 4566.00
ZINC 28-Jun-2019 1 KGS   208.85   209.85 0.48 3325.035   317 682.00
ZINC 31-Jul-2019 1 KGS   208.70   210.50 0.86 31.575   3 6.00
GOLDGUINEA 31-May-2019 8 GRMS   25387.00   25355.00 -0.13 11.41804   45 321.00
GOLDGUINEA 28-Jun-2019 8 GRMS   25464.00   25430.00 -0.13 2.03729   8 163.00
GOLDGUINEA 31-Jul-2019 8 GRMS   25550.00   25500.00 0.00 0.51099   2 10.00
LEADMINI 31-May-2019 1 KGS   125.35   126.50 0.92 9712.828   7701 13780.00
ZINCMINI 31-May-2019 1KGS   187.85   188.70 0.45 21960.4995   11645 10805.00
ZINCMINI 28-Jun-2019 1KGS   208.75   209.55 0.38 1706.14   814 1409.00
ZINCMINI 31-Jul-2019 1KGS   208.00   208.30 0.14 4.165   2 11.00
GOLDPETAL 31-May-2019 1 GM   3173.00   3173.00 0.00 19.91598   628 3766.00
GOLDPETAL 28-Jun-2019 1 GM   3183.00   3180.00 -0.09 8.39521   264 2250.00
GOLDPETAL 31-Jul-2019 1 GM   3194.00   3220.00 0.00 0.0322   1 43.00
ALUMINI 31-May-2019 1 KGS   123.45   123.85 0.32 5534.1525   4469 12663.00
ALUMINI 28-Jun-2019 1 KGS   146.40   146.45 0.03 499.6755   341 1475.00
ALUMINI 31-Jul-2019 1 KGS   148.00   150.20 0.00 1.502   1 2.00
SILVERMIC 28-Jun-2019 1 KGS   36402.00   36325.00 -0.21 2969.82451   8173 85280.00
SILVERMIC 30-Aug-2019 1 KGS   36912.00   36840.00 -0.20 252.33418   685 5970.00
SILVERMIC 29-Nov-2019 1 KGS   37761.00   37701.00 -0.16 0.37701   1 165.00
COTTON 31-May-2019 1 BALES   21310.00   21460.00 0.70 7926.62   1478 7610.00
COTTON 28-Jun-2019 1 BALES   21550.00   21720.00 0.79 7859.08   1449 10879.00
COTTON 31-Jul-2019 1 BALES   21730.00   21900.00 0.78 1099.4325   201 2422.00
COTTON 30-Aug-2019 1 BALES   21630.00   22010.00 1.76 979.5675   178 347.00
COTTON 31-Oct-2019 1 BALES   20620.00   20590.00 -0.15 5.1475   1 23.00
COTTON 29-Nov-2019 1 BALES   20540.00   20550.00 0.00 25.6775   5 7.00
COTTON 31-Dec-2019 1 BALES   20510.00   20500.00 0.00 35.895   7 7.00
NICKELM 31-May-2019 1 KGS   837.50   842.40 0.59 7483.6727   8870 7965.00
COPPERM 28-Jun-2019 1 KGS   422.45   422.70 0.06 11752.653125   11104 15913.00