Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 26-Mar-19 23:30 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-Mar-2019 1 KGS   147.80   149.75 1.32 12616.115   1706 193.00
ALUMINIUM 30-Apr-2019 1 KGS   145.25   147.00 1.20 10192.4825   1396 758.00
ALUMINIUM 31-May-2019 1 KGS   144.80   145.25 0.31 115.9   16 4.00
CARDAMOM 15-Apr-2019 1 KGS   1597.20   1623.90 1.67 19.3407   12 73.00
CARDAMOM 15-May-2019 1 KGS   1553.00   1599.00 2.96 27.008   17 29.00
CARDAMOM 14-Jun-2019 1 KGS   1540.00   1570.00 1.95 3.12   2 5.00
COPPER 30-Apr-2019 1 KGS   437.15   438.30 0.26 138925.697   31785 12348.00
COPPER 28-Jun-2019 1 KGS   441.20   442.00 0.18 1195.9395   271 774.00
CPO 29-Mar-2019 10 KGS   520.20   518.20 -0.38 5865.093   1132 1430.00
CPO 30-Apr-2019 10 KGS   526.20   526.20 0.00 4202.526   799 4046.00
CPO 31-May-2019 10 KGS   533.00   534.00 0.19 2120.4   398 1309.00
CPO 28-Jun-2019 10 KGS   537.50   537.50 0.00 10.75   2 11.00
CRUDEOIL 18-Apr-2019 1 BBL   4095.00   4147.00 1.27 808780.205   195500 11459.00
CRUDEOIL 20-May-2019 1 BBL   4131.00   4177.00 1.11 9920.772   2380 739.00
CRUDEOIL 19-Jun-2019 1 BBL   4164.00   4142.00 0.00 4.142   1 2.00
CRUDEOIL 19-Jul-2019 1 BBL   4198.00   4235.00 0.00 4.235   1 1.00
CRUDEOIL 19-Aug-2019 1 BBL   4233.00   4106.00 0.00 8.55   2 0.00
CRUDEOILM 18-Apr-2019 1 BBL   4094.00   4145.00 1.25 163810.0395   396053 26963.00
CRUDEOILM 20-May-2019 1 BBL   4130.00   4176.00 1.11 4080.4265   9782 2679.00
CRUDEOILM 19-Jun-2019 1 BBL   4122.00   4183.00 1.48 5.0346   12 22.00
CRUDEOILM 19-Jul-2019 1 BBL   4197.00   4148.00 0.00 0.4148   1 1.00
CRUDEOILM 19-Aug-2019 1 BBL   4232.00   4008.00 0.00 0.8307   2 3.00
CRUDEOILM 19-Sep-2019 1 BBL   4392.00   4392.00 0.00 0.8784   2 2.00
GOLD 05-Apr-2019 10 GRMS   32224.00   32110.00 -0.35 335005.718   10437 5580.00
GOLD 05-Jun-2019 10 GRMS   32496.00   32355.00 -0.43 63046.346   1949 14268.00
GOLD 05-Aug-2019 10 GRMS   32531.00   32443.00 -0.27 15218.907   470 1281.00
GOLDM 05-Apr-2019 10 GRMS   32223.00   32123.00 -0.31 41856.2951   13037 5038.00
GOLDM 03-May-2019 10 GRMS   32356.00   32223.00 -0.41 5894.2168   1829 2054.00
GOLDM 04-Jun-2019 10 GRMS   32467.00   32330.00 -0.42 633.7629   196 330.00
LEAD 29-Mar-2019 1 KGS   137.80   136.75 -0.76 96175.16   14013 4596.00
LEAD 30-Apr-2019 1 KGS   139.55   138.90 -0.47 11419.6525   1643 1535.00
LEAD 31-May-2019 1 KGS   142.30   140.00 -1.62 70.11   10 11.00
MENTHAOIL 29-Mar-2019 1 KGS   1658.00   1666.20 0.49 1563.99156   262 523.00
MENTHAOIL 30-Apr-2019 1 KGS   1600.90   1598.70 -0.14 1639.22364   286 345.00
MENTHAOIL 31-May-2019 1 KGS   1387.60   1400.00 0.89 247.30668   49 60.00
MENTHAOIL 28-Jun-2019 1 KGS   1271.30   1277.00 0.45 123.2442   27 164.00
MENTHAOIL 31-Jul-2019 1 KGS   1282.60   1289.40 0.00 13.85172   3 9.00
NATURALGAS 25-Apr-2019 1 MMBTU   192.20   191.40 -0.42 25598.71875   10652 4390.00
NATURALGAS 28-May-2019 1 MMBTU   195.90   195.30 -0.31 333.0075   136 210.00
NICKEL 29-Mar-2019 1 KGS   888.60   899.10 1.18 77775.903   34824 5498.00
NICKEL 30-Apr-2019 1 KGS   894.20   905.20 1.23 6253.10425   2775 1377.00
NICKEL 31-May-2019 1 KGS   894.30   913.40 2.14 13.6175   6 5.00
SILVER 03-May-2019 1 KGS   38592.00   38345.00 -0.64 160838.148   13966 18879.00
SILVER 05-Jul-2019 1 KGS   39128.00   38860.00 -0.68 1811.0865   155 598.00
SILVER 05-Sep-2019 1 KGS   39655.00   39539.00 -0.29 11.8617   1 1.00
SILVERM 30-Apr-2019 1 KGS   38619.00   38363.00 -0.66 37782.3852   19672 13331.00
SILVERM 28-Jun-2019 1 KGS   39133.00   38941.00 -0.49 937.40975   481 880.00
SILVERM 30-Aug-2019 1 KGS   39700.00   39700.00 0.00 1.985   1 10.00
SILVERM 29-Nov-2019 1 KGS   40474.00   40900.00 0.00 2.045   1 1.00
ZINC 29-Mar-2019 1 KGS   198.60   201.95 1.69 293617.895   29372 3874.00
ZINC 30-Apr-2019 1 KGS   213.25   217.00 1.76 37095.74   3454 3169.00
ZINC 31-May-2019 1 KGS   215.20   214.55 -0.30 10.7275   1 5.00
ZINC 28-Jun-2019 1 KGS   214.00   214.00 0.00 10.7   1 1.00
GOLDGUINEA 29-Mar-2019 8 GRMS   25820.00   25526.00 -1.14 41.78071   163 260.00
GOLDGUINEA 30-Apr-2019 8 GRMS   25910.00   25789.00 -0.47 45.99198   178 316.00
GOLDGUINEA 31-May-2019 8 GRMS   25892.00   25800.00 -0.36 0.513   2 7.00
GOLDGUINEA 28-Jun-2019 8 GRMS   26075.00   26400.00 0.00 0.264   1 1.00
LEADMINI 29-Mar-2019 1 KGS   137.80   136.90 -0.65 34026.9125   24789 10052.00
LEADMINI 30-Apr-2019 1 KGS   139.65   138.75 -0.64 7517.457   5409 4807.00
LEADMINI 31-May-2019 1 KGS   141.15   139.85 -0.92 1.3985   1 7.00
ZINCMINI 29-Mar-2019 1KGS   198.60   202.00 1.71 88574.3975   44299 6942.00
ZINCMINI 30-Apr-2019 1KGS   198.50   201.60 1.56 28100.23   14080 16263.00
ZINCMINI 31-May-2019 1KGS   198.30   201.10 1.41 31.915   16 53.00
ZINCMINI 28-Jun-2019 1KGS   212.80   214.00 0.56 29.817   14 38.00
GOLDPETAL 29-Mar-2019 1 GM   3226.00   3194.00 -0.99 63.1767   1971 1759.00
GOLDPETAL 30-Apr-2019 1 GM   3239.00   3226.00 -0.40 122.42198   3792 4164.00
GOLDPETAL 31-May-2019 1 GM   3246.00   3236.00 -0.31 3.88565   120 347.00
GOLDPETAL 28-Jun-2019 1 GM   3262.00   3248.00 -0.43 0.03248   1 15.00
ALUMINI 29-Mar-2019 1 KGS   128.35   130.05 1.32 22119.507   17184 8743.00
ALUMINI 30-Apr-2019 1 KGS   130.20   131.50 1.00 7442.644   5708 5736.00
ALUMINI 31-May-2019 1 KGS   131.95   132.75 0.00 1.3275   1 4.00
ALUMINI 28-Jun-2019 1 KGS   140.50   146.10 3.99 2.9135   2 27.00
ALUMINI 31-Jul-2019 1 KGS   137.90   139.90 0.00 2.914   2 0.00
SILVERMIC 30-Apr-2019 1 KGS   38617.00   38371.00 -0.64 13167.81052   34277 40127.00
SILVERMIC 28-Jun-2019 1 KGS   39141.00   38929.00 -0.54 1111.57098   2852 4642.00
SILVERMIC 30-Aug-2019 1 KGS   39666.00   39613.00 0.00 1.58665   4 64.00
SILVERMIC 29-Nov-2019 1 KGS   40201.00   40201.00 0.00 0.40201   1 14.00
COTTON 29-Mar-2019 1 BALES   21290.00   21340.00 0.23 12823.1075   2400 2322.00
COTTON 30-Apr-2019 1 BALES   21630.00   21680.00 0.23 23687.66   4365 15288.00
COTTON 31-May-2019 1 BALES   21920.00   21950.00 0.14 1647.375   300 2070.00
COTTON 28-Jun-2019 1 BALES   22180.00   22200.00 0.09 222.4125   40 359.00
COTTON 31-Jul-2019 1 BALES   22490.00   22490.00 0.00 5.6225   1 1.00
NICKELM 29-Mar-2019 1 KGS   888.50   899.50 1.24 25639.0731   28716 4399.00
NICKELM 30-Apr-2019 1 KGS   894.10   905.50 1.28 2783.9134   3095 1472.00
NICKELM 31-May-2019 1 KGS   895.50   911.00 1.73 17.215   19 31.00
COPPERM 30-Apr-2019 1 KGS   437.15   438.20 0.24 32067.1585   29342 8479.00
COPPERM 28-Jun-2019 1 KGS   441.15   442.00 0.19 1080.9315   980 1237.00