Commodity Today
 
Exchange: Category: Commodity:
Expiry Month:
As on Date : 21-May-19 14:45 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   145.75 0.21 11889.15   1630 1420.00
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 48796.739   11528 19140.00
CPO 31-May-2019 10 KGS   525.30   524.00 -0.25 2680.695   511 3029.00
CPO 28-Jun-2019 10 KGS   527.30   526.00 -0.25 4114.117   780 3612.00
CPO 31-Jul-2019 10 KGS   529.40   527.10 -0.43 412.254   78 333.00
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   4425.00 0.57 194424.992   43821 20977.00
CRUDEOIL 19-Jul-2019 1 BBL   4424.00   4446.00 0.50 1127.673   253 196.00
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   4427.00 0.59 40853.4146   92080 33443.00
CRUDEOILM 19-Jul-2019 1 BBL   4423.00   4450.00 0.61 814.6516   1827 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   31491.00 -0.15 122849.12   3903 7571.00
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   31525.00 -0.13 13086.6715   4154 7615.00
GOLDM 05-Jul-2019 10 GRMS   31718.00   31687.00 -0.10 867.4327   274 2980.00
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   126.45 0.88 24615.7575   3903 7018.00
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   1423.90 -1.43 3308.3352   641 358.00
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 11252.4   4853 5432.00
NATURALGAS 25-Jun-2019 1 MMBTU   190.00   188.00 -1.05 755.905   321 1155.00
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   842.20 0.56 23446.20075   11117 11215.00
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   36285.00 -0.24 49215.1806   4520 29793.00
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   36329.00 -0.20 8093.7306   4455 29970.00
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   213.95 0.59 55914.595   5231 4557.00
ZINC 28-Jun-2019 1 KGS   208.85   209.95 0.53 3419.5   326 673.00
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   126.45 0.88 9731.7995   7716 13784.00
ZINCMINI 31-May-2019 1KGS   187.85   188.70 0.45 22077.507   11707 10811.00
ZINCMINI 28-Jun-2019 1KGS   208.75   209.65 0.43 1727.1045   824 1408.00
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 8.42701   265 2251.00
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   123.90 0.36 5544.0595   4477 12663.00
ALUMINI 28-Jun-2019 1 KGS   146.40   146.45 0.03 501.14   342 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   36337.00 -0.18 2989.80624   8228 85304.00
SILVERMIC 30-Aug-2019 1 KGS   36912.00   36825.00 -0.24 253.80729   689 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   21470.00 0.75 7931.9875   1479 7610.00
COTTON 28-Jun-2019 1 BALES   21550.00   21730.00 0.84 7913.395   1459 10882.00
COTTON 31-Jul-2019 1 BALES   21730.00   21930.00 0.92 1115.875   204 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   21180.00 2.72 15.7375   3 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   842.30 0.57 7546.8488   8945 8004.00
COPPERM 28-Jun-2019 1 KGS   422.45   422.75 0.07 11809.717125   11158 15928.00