Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 22-Mar-19 23:29 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   144.90   145.65 0.52 29022.48   4001 705.00
ALUMINIUM 30-Apr-2019 1 KGS   145.25   146.20 0.65 4793.7825   659 657.00
ALUMINIUM 31-May-2019 1 KGS   141.95   141.95 0.00 7.0975   1 1.00
CARDAMOM 15-Apr-2019 1 KGS   1539.80   1585.00 2.94 48.6324   31 70.00
CARDAMOM 15-May-2019 1 KGS   1533.70   1540.00 0.00 10.7362   7 16.00
CARDAMOM 14-Jun-2019 1 KGS   1500.00   1520.00 1.33 1.52   1 5.00
COPPER 30-Apr-2019 1 KGS   443.40   437.75 -1.27 198620.642   45094 12886.00
COPPER 28-Jun-2019 1 KGS   447.30   441.65 -1.26 2700.599   608 752.00
CPO 29-Mar-2019 10 KGS   527.50   525.00 -0.47 4171.184   794 2517.00
CPO 30-Apr-2019 10 KGS   531.90   530.50 -0.26 4193.781   791 3554.00
CPO 31-May-2019 10 KGS   537.30   537.20 -0.02 2194.493   409 930.00
CPO 28-Jun-2019 10 KGS   542.40   540.20 -0.41 10.805   2 11.00
CRUDEOIL 18-Apr-2019 1 BBL   4146.00   4082.00 -1.54 845625.476   206266 7881.00
CRUDEOIL 20-May-2019 1 BBL   4180.00   4112.00 -1.63 7882.236   1907 544.00
CRUDEOIL 19-Jun-2019 1 BBL   4211.00   4142.00 0.00 4.142   1 2.00
CRUDEOIL 19-Jul-2019 1 BBL   4243.00   4235.00 0.00 4.235   1 1.00
CRUDEOIL 19-Aug-2019 1 BBL   NA   4106.00 NA 8.55   2 0.00
CRUDEOILM 18-Apr-2019 1 BBL   4146.00   4080.00 -1.59 206061.9943   502791 22946.00
CRUDEOILM 20-May-2019 1 BBL   4181.00   4112.00 -1.65 3072.8517   7435 1864.00
CRUDEOILM 19-Jun-2019 1 BBL   4213.00   4130.00 -1.97 1.6583   4 18.00
CRUDEOILM 19-Jul-2019 1 BBL   4246.00   4148.00 0.00 0.4148   1 1.00
CRUDEOILM 19-Aug-2019 1 BBL   4280.00   4008.00 0.00 0.8307   2 3.00
GOLD 05-Apr-2019 10 GRMS   31819.00   32153.00 1.05 472956.278   14788 6883.00
GOLD 05-Jun-2019 10 GRMS   32044.00   32399.00 1.11 77550.778   2405 13136.00
GOLD 05-Aug-2019 10 GRMS   32194.00   32374.00 0.56 11564.732   359 753.00
GOLDM 05-Apr-2019 10 GRMS   31842.00   32168.00 1.02 61483.8584   19209 5563.00
GOLDM 03-May-2019 10 GRMS   31952.00   32253.00 0.94 6660.2746   2073 1917.00
GOLDM 04-Jun-2019 10 GRMS   32061.00   32250.00 0.59 896.2654   278 263.00
LEAD 29-Mar-2019 1 KGS   140.00   139.75 -0.18 97180.72   13893 4295.00
LEAD 30-Apr-2019 1 KGS   141.40   141.40 0.00 3180.9025   450 724.00
LEAD 31-May-2019 1 KGS   142.75   149.50 0.00 14.95   2 1.00
MENTHAOIL 29-Mar-2019 1 KGS   1641.10   1631.80 -0.57 2806.98696   480 717.00
MENTHAOIL 30-Apr-2019 1 KGS   1584.60   1570.00 -0.92 981.33444   174 269.00
MENTHAOIL 31-May-2019 1 KGS   1357.00   1339.00 -1.33 33.7644   7 41.00
MENTHAOIL 28-Jun-2019 1 KGS   1234.00   1228.00 -0.49 88.48908   20 158.00
MENTHAOIL 31-Jul-2019 1 KGS   1264.90   1241.10 -1.88 4.46796   1 8.00
NATURALGAS 26-Mar-2019 1 MMBTU   194.20   191.70 -1.29 63060.495   26299 4259.00
NATURALGAS 25-Apr-2019 1 MMBTU   195.70   193.50 -1.12 7924.68625   3279 1895.00
NATURALGAS 28-May-2019 1 MMBTU   198.80   197.00 -0.91 91.2175   37 98.00
NICKEL 29-Mar-2019 1 KGS   892.30   894.20 0.21 76999.46225   34514 6607.00
NICKEL 30-Apr-2019 1 KGS   897.60   899.80 0.25 1920.4205   855 644.00
NICKEL 31-May-2019 1 KGS   911.40   911.40 0.00 2.2785   1 3.00
SILVER 03-May-2019 1 KGS   38263.00   38390.00 0.33 193636.9959   16821 18579.00
SILVER 05-Jul-2019 1 KGS   38771.00   38891.00 0.31 1179.8577   101 553.00
SILVER 05-Sep-2019 1 KGS   39270.00   39222.00 0.00 11.7666   1 1.00
SILVERM 30-Apr-2019 1 KGS   38294.00   38413.00 0.31 44162.74645   23001 13432.00
SILVERM 28-Jun-2019 1 KGS   38852.00   38960.00 0.28 1219.5544   626 730.00
SILVERM 30-Aug-2019 1 KGS   39447.00   39545.00 0.25 5.9407   3 9.00
SILVERM 29-Nov-2019 1 KGS   40308.00   40900.00 0.00 2.045   1 1.00
ZINC 29-Mar-2019 1 KGS   197.40   197.10 -0.15 298391.7125   30201 4048.00
ZINC 30-Apr-2019 1 KGS   211.90   211.10 -0.38 13907.5125   1311 2274.00
ZINC 31-May-2019 1 KGS   215.20   215.00 0.00 21.52   2 4.00
ZINC 28-Jun-2019 1 KGS   214.00   214.00 0.00 10.7   1 1.00
GOLDGUINEA 29-Mar-2019 8 GRMS   25821.00   25891.00 0.27 56.10165   217 405.00
GOLDGUINEA 30-Apr-2019 8 GRMS   25798.00   25892.00 0.36 46.23856   179 227.00
GOLDGUINEA 31-May-2019 8 GRMS   25775.00   25850.00 0.29 0.77951   3 5.00
GOLDGUINEA 28-Jun-2019 8 GRMS   25755.00   26400.00 0.00 0.264   1 1.00
LEADMINI 29-Mar-2019 1 KGS   140.05   139.70 -0.25 38851.643   27775 8796.00
LEADMINI 30-Apr-2019 1 KGS   141.45   141.30 -0.11 2082.442   1473 2346.00
LEADMINI 31-May-2019 1 KGS   142.80   142.00 -0.56 1.42   1 6.00
ZINCMINI 29-Mar-2019 1KGS   197.40   197.05 -0.18 93719.3565   47424 6321.00
ZINCMINI 30-Apr-2019 1KGS   197.60   197.25 -0.18 10884.656   5501 9405.00
ZINCMINI 31-May-2019 1KGS   198.65   198.00 -0.33 17.823   9 33.00
ZINCMINI 28-Jun-2019 1KGS   211.30   209.00 -1.09 2.09   1 24.00
GOLDPETAL 29-Mar-2019 1 GM   3208.00   3230.00 0.69 161.15745   5012 4007.00
GOLDPETAL 30-Apr-2019 1 GM   3214.00   3233.00 0.59 112.55606   3490 3509.00
GOLDPETAL 31-May-2019 1 GM   3229.00   3235.00 0.19 1.09874   34 239.00
GOLDPETAL 28-Jun-2019 1 GM   3225.00   3201.00 0.00 0.06402   2 14.00
ALUMINI 29-Mar-2019 1 KGS   129.70   130.35 0.50 28593.598   22022 11022.00
ALUMINI 30-Apr-2019 1 KGS   131.40   131.85 0.34 5068.0475   3858 3646.00
ALUMINI 31-May-2019 1 KGS   133.50   132.75 -0.56 1.3275   1 4.00
ALUMINI 28-Jun-2019 1 KGS   145.85   147.55 0.00 2.955   2 26.00
ALUMINI 31-Jul-2019 1 KGS   146.25   139.90 0.00 2.914   2 0.00
SILVERMIC 30-Apr-2019 1 KGS   38292.00   38411.00 0.31 16448.03954   42831 40345.00
SILVERMIC 28-Jun-2019 1 KGS   38860.00   38966.00 0.27 1136.43394   2917 4419.00
SILVERMIC 30-Aug-2019 1 KGS   39481.00   39451.00 -0.08 4.74241   12 65.00
SILVERMIC 29-Nov-2019 1 KGS   40342.00   40100.00 -0.60 0.401   1 14.00
COTTON 29-Mar-2019 1 BALES   21290.00   21370.00 0.38 15653.2275   2923 5482.00
COTTON 30-Apr-2019 1 BALES   21610.00   21680.00 0.32 19341.635   3559 12031.00
COTTON 31-May-2019 1 BALES   21870.00   21940.00 0.32 1688.6325   307 1743.00
COTTON 28-Jun-2019 1 BALES   22120.00   22200.00 0.36 350.21   63 320.00
COTTON 31-Jul-2019 1 BALES   22130.00   22130.00 0.00 5.5325   1 1.00
NICKELM 29-Mar-2019 1 KGS   892.10   894.10 0.22 24870.1163   27871 4627.00
NICKELM 30-Apr-2019 1 KGS   897.70   898.90 0.13 1498.5327   1669 1239.00
NICKELM 31-May-2019 1 KGS   908.00   905.20 -0.31 3.6117   4 15.00
COPPERM 30-Apr-2019 1 KGS   443.35   437.70 -1.27 47022.168   42714 9129.00
COPPERM 28-Jun-2019 1 KGS   447.40   441.70 -1.27 2000.85825   1801 1222.00