| Symbol | Expiry Date |
Last Price |
Change | Chg % |
High Low |
Average Price |
Volume (in lots) |
Value (Rs. Lakh) |
Open Interest |
Open Int Chg |
|---|---|---|---|---|---|---|---|---|---|---|
| SILVERMIC | 29-Nov-24 | 84,495.00 | 755.00 | 0.90% | 85,085.00 83,267.00 |
84,345.71 | 166,125 | 14,011,931,000.00 | 127,274 | -8,844 -6.50% |
| NATURALGAS | 25-Sep-24 | 193.40 | 4.70 | 2.49% | 195.70 186.50 |
191.37 | 125,189 | 29,947,779,000.00 | 34,609 | -419 -1.20% |
| NATGASMINI | 25-Sep-24 | 193.60 | 4.70 | 2.49% | 195.80 186.50 |
191.56 | 71,578 | 3,427,874,000.00 | 19,722 | -3,794 -16.13% |
| SILVERM | 29-Nov-24 | 84,482.00 | 745.00 | 0.89% | 85,089.00 83,221.00 |
84,301.15 | 48,248 | 20,336,811,000.00 | 43,123 | -722 -1.65% |
| CRUDEOILM | 19-Sep-24 | 5,694.00 | 157.00 | 2.84% | 5,700.00 5,531.00 |
5,623.44 | 47,575 | 2,675,354,000.00 | 18,170 | -4,772 -20.80% |
| CRUDEOIL | 19-Sep-24 | 5,696.00 | 163.00 | 2.95% | 5,703.00 5,526.00 |
5,621.06 | 43,311 | 24,345,392,000.00 | 17,956 | -3,901 -17.85% |
| SILVERMIC | 28-Feb-25 | 87,076.00 | 726.00 | 0.84% | 87,650.00 85,890.00 |
86,890.96 | 25,107 | 2,181,571,000.00 | 22,775 | -929 -3.92% |
| SILVER | 05-Dec-24 | 84,475.00 | 794.00 | 0.95% | 85,050.00 83,160.00 |
84,284.09 | 24,994 | 63,197,898,000.00 | 30,202 | -1,328 -4.21% |
| GOLDPETAL | 30-Sep-24 | 7,056.00 | 10.00 | 0.14% | 7,073.00 7,041.00 |
7,059.33 | 24,971 | 176,278,000.00 | 70,685 | -6,399 -8.30% |
| GOLDM | 04-Oct-24 | 71,891.00 | 70.00 | 0.10% | 72,147.00 71,601.00 |
71,894.24 | 18,143 | 13,043,772,000.00 | 21,205 | -2,218 -9.47% |
| CRUDEOILM | 21-Oct-24 | 5,670.00 | 137.00 | 2.48% | 5,679.00 5,530.00 |
5,611.70 | 15,977 | 896,581,000.00 | 23,229 | -2,252 -8.84% |
| NATURALGAS | 28-Oct-24 | 218.00 | 2.60 | 1.21% | 218.70 212.10 |
215.56 | 12,015 | 3,237,510,000.00 | 4,301 | 167 4.04% |
| COPPER | 30-Sep-24 | 789.65 | 4.70 | 0.60% | 793.50 785.90 |
790.17 | 8,590 | 16,968,901,000.00 | 11,363 | -572 -4.79% |
| GOLDPETAL | 31-Oct-24 | 7,109.00 | 14.00 | 0.20% | 7,121.00 7,092.00 |
7,109.27 | 8,100 | 57,585,000.00 | 34,577 | 1,290 3.88% |
| CRUDEOIL | 21-Oct-24 | 5,659.00 | 146.00 | 2.65% | 5,666.00 5,510.00 |
5,597.74 | 7,779 | 4,354,489,000.00 | 11,360 | -536 -4.51% |
| GOLD | 04-Oct-24 | 71,960.00 | 47.00 | 0.07% | 72,225.00 71,608.00 |
71,954.62 | 7,340 | 52,814,693,000.00 | 14,801 | 11 0.07% |
| NATGASMINI | 28-Oct-24 | 217.90 | 2.40 | 1.11% | 218.60 212.10 |
215.35 | 6,521 | 351,085,000.00 | 3,375 | 344 11.35% |
| ZINCMINI | 30-Sep-24 | 258.40 | 3.75 | 1.47% | 259.80 254.60 |
257.81 | 6,164 | 1,589,191,000.00 | 1,893 | -514 -21.35% |
| ZINC | 30-Sep-24 | 258.30 | 3.65 | 1.43% | 259.85 254.85 |
257.86 | 4,862 | 6,268,790,000.00 | 2,093 | -452 -17.76% |
| SILVERM | 28-Feb-25 | 87,075.00 | 719.00 | 0.83% | 87,652.00 85,850.00 |
86,920.29 | 4,260 | 1,851,402,000.00 | 4,036 | -145 -3.47% |
| SILVERMIC | 30-Apr-25 | 88,773.00 | 663.00 | 0.75% | 89,300.00 87,646.00 |
88,611.94 | 3,693 | 327,243,000.00 | 3,226 | -43 -1.32% |
| GOLDM | 31-Oct-24 | 72,233.00 | 84.00 | 0.12% | 72,455.00 71,946.00 |
72,227.13 | 3,339 | 2,411,664,000.00 | 4,422 | 117 2.72% |
| ALUMINI | 30-Sep-24 | 223.15 | 2.45 | 1.11% | 223.65 220.70 |
222.61 | 2,198 | 489,308,000.00 | 1,639 | -174 -9.60% |
| ALUMINIUM | 30-Sep-24 | 222.55 | 3.00 | 1.37% | 222.80 219.30 |
221.75 | 1,916 | 2,124,368,000.00 | 3,657 | -87 -2.32% |
| GOLDGUINEA | 30-Sep-24 | 58,091.00 | 104.00 | 0.18% | 58,201.00 57,953.00 |
58,091.01 | 1,750 | 101,659,000.00 | 3,881 | -343 -8.12% |
| NATURALGAS | 25-Nov-24 | 256.70 | 1.20 | 0.47% | 256.70 252.20 |
254.47 | 1,363 | 433,564,000.00 | 1,831 | 43 2.40% |
| GOLD | 05-Dec-24 | 72,476.00 | 104.00 | 0.14% | 72,743.00 72,125.00 |
72,456.50 | 1,236 | 8,955,624,000.00 | 5,505 | 174 3.26% |
| NATGASMINI | 25-Nov-24 | 256.30 | 1.10 | 0.43% | 256.30 251.50 |
254.51 | 1,001 | 63,691,000.00 | 1,274 | 6 0.47% |
| GOLDPETAL | 29-Nov-24 | 7,158.00 | 7.00 | 0.10% | 7,174.00 7,144.00 |
7,162.97 | 934 | 6,690,000.00 | 5,717 | 195 3.53% |
| COPPER | 31-Oct-24 | 799.00 | 5.10 | 0.64% | 801.75 795.00 |
798.94 | 928 | 1,853,541,000.00 | 1,612 | 4 0.25% |
| LEAD | 30-Sep-24 | 183.25 | 2.25 | 1.24% | 183.50 180.75 |
182.62 | 895 | 817,232,000.00 | 545 | -133 -19.62% |
| LEADMINI | 30-Sep-24 | 183.65 | 2.00 | 1.10% | 183.80 181.50 |
182.95 | 863 | 157,893,000.00 | 634 | -275 -30.25% |
| SILVER | 05-Mar-25 | 86,969.00 | 766.00 | 0.89% | 87,540.00 85,718.00 |
86,771.41 | 844 | 2,197,052,000.00 | 826 | -10 -1.20% |
| CRUDEOILM | 19-Nov-24 | 5,686.00 | 124.00 | 2.23% | 5,700.00 5,572.00 |
5,635.99 | 804 | 45,313,000.00 | 2,442 | -77 -3.06% |
| ZINCMINI | 31-Oct-24 | 259.15 | 4.30 | 1.69% | 260.30 255.10 |
258.14 | 721 | 186,120,000.00 | 401 | -152 -27.49% |
| GOLDGUINEA | 31-Oct-24 | 58,390.00 | 94.00 | 0.16% | 58,459.00 58,258.00 |
58,379.18 | 612 | 35,728,000.00 | 1,541 | -85 -5.23% |
| ZINC | 31-Oct-24 | 259.15 | 4.45 | 1.75% | 260.40 255.30 |
258.69 | 532 | 688,116,000.00 | 628 | -121 -16.15% |
| ALUMINI | 31-Oct-24 | 223.60 | 2.20 | 0.99% | 224.10 221.70 |
222.97 | 440 | 98,107,000.00 | 450 | -97 -17.73% |
| GOLDM | 05-Dec-24 | 72,500.00 | 186.00 | 0.26% | 72,700.00 72,236.00 |
72,488.24 | 359 | 260,232,000.00 | 414 | 79 23.58% |
| ALUMINIUM | 31-Oct-24 | 222.40 | 2.55 | 1.16% | 223.00 220.05 |
221.69 | 289 | 320,345,000.00 | 858 | 53 6.58% |
| SILVERM | 30-Apr-25 | 89,000.00 | 951.00 | 1.08% | 89,300.00 87,617.00 |
88,601.96 | 213 | 94,361,000.00 | 487 | 12 2.53% |
| CRUDEOIL | 19-Nov-24 | 5,650.00 | 128.00 | 2.32% | 5,660.00 5,532.00 |
5,599.87 | 171 | 95,757,000.00 | 588 | 10 1.73% |
| GOLDPETAL | 31-Dec-24 | 7,203.00 | -11.00 | -0.15% | 7,272.00 7,203.00 |
7,259.17 | 120 | 871,000.00 | 360 | 98 37.40% |
| LEADMINI | 31-Oct-24 | 182.50 | 1.25 | 0.69% | 182.85 181.30 |
182.18 | 84 | 15,303,000.00 | 128 | -20 -13.51% |
| NATURALGAS | 26-Dec-24 | 277.40 | 0.30 | 0.11% | 278.60 275.10 |
276.99 | 82 | 28,391,000.00 | 154 | 3 1.99% |
| MENTHAOIL | 30-Sep-24 | 952.90 | 3.90 | 0.41% | 953.80 945.50 |
949.97 | 79 | 27,017,000.00 | 598 | -6 -0.99% |
| GOLD | 05-Feb-25 | 72,820.00 | 152.00 | 0.21% | 73,500.00 72,695.00 |
72,945.41 | 65 | 474,145,000.00 | 74 | 55 289.47% |
| LEAD | 31-Oct-24 | 182.30 | 2.40 | 1.33% | 182.35 180.30 |
181.62 | 64 | 58,120,000.00 | 137 | 7 5.38% |
| BULLDEX | 24-Sep-24 | 17,908.00 | 89.00 | 0.50% | 17,969.00 17,799.00 |
17,898.55 | 54 | 48,326,000.00 | 57 | -3 -5.00% |
| GOLDGUINEA | 29-Nov-24 | 58,682.00 | 155.00 | 0.26% | 58,899.00 58,463.00 |
58,700.69 | 42 | 2,465,000.00 | 143 | 9 6.72% |
| ALUMINIUM | 29-Nov-24 | 223.30 | 3.20 | 1.45% | 223.30 222.50 |
222.93 | 31 | 34,555,000.00 | 47 | 23 95.83% |
| MENTHAOIL | 31-Oct-24 | 964.50 | -0.30 | -0.03% | 968.00 962.00 |
966.34 | 29 | 10,088,000.00 | 280 | 6 2.19% |
| COPPER | 29-Nov-24 | 805.90 | 4.90 | 0.61% | 808.00 803.10 |
806.09 | 27 | 54,411,000.00 | 97 | 1 1.04% |
| COTTONCNDY | 29-Nov-24 | 57,530.00 | -40.00 | -0.07% | 57,950.00 57,320.00 |
57,527.89 | 19 | 13,116,000.00 | 59 | 12 25.53% |
| ZINC | 29-Nov-24 | 259.10 | 4.40 | 1.73% | 259.20 258.20 |
258.61 | 16 | 20,689,000.00 | 6 | -16 -72.73% |
| NATGASMINI | 26-Dec-24 | 277.60 | 0.10 | 0.04% | 279.40 275.00 |
276.10 | 14 | 966,000.00 | 121 | 3 2.54% |
| NATURALGAS | 28-Jan-25 | 271.00 | -18.80 | -6.49% | 278.30 271.00 |
273.18 | 11 | 3,756,000.00 | 11 | 9 450.00% |
| SILVERM | 30-Jun-25 | 90,862.00 | 995.00 | 1.11% | 91,038.00 90,294.00 |
90,817.20 | 5 | 2,270,000.00 | 24 | 5 26.32% |
| COTTONCNDY | 30-Sep-24 | 58,800.00 | 190.00 | 0.32% | 58,800.00 58,250.00 |
58,612.50 | 4 | 11,253,000.00 | 132 | -3 -2.22% |
| CRUDEOILM | 18-Dec-24 | 5,574.00 | -178.00 | -3.09% | 0.00 0.00 |
0.00 | 3 | 0.00 | 2 | 0 0.00% |
| ZINCMINI | 29-Nov-24 | 258.60 | 3.60 | 1.41% | 0.00 0.00 |
0.00 | 3 | 0.00 | 4 | 0 0.00% |
| ALUMINI | 29-Nov-24 | 222.05 | -1.15 | -0.52% | 0.00 0.00 |
0.00 | 2 | 0.00 | 2 | 0 0.00% |
| COPPER | 31-Dec-24 | 811.90 | 2.65 | 0.33% | 814.00 811.90 |
812.95 | 2 | 4,064,000.00 | 29 | 0 0.00% |
| GOLD | 04-Apr-25 | 73,200.00 | -60.00 | -0.08% | 73,276.00 73,200.00 |
73,238.00 | 2 | 14,647,000.00 | 2 | 1 100.00% |
| NATGASMINI | 28-Jan-25 | 278.30 | -3.00 | -1.07% | 0.00 0.00 |
0.00 | 2 | 0.00 | 8 | 0 0.00% |
| GOLDGUINEA | 31-Dec-24 | 58,901.00 | 100.00 | 0.17% | 58,901.00 58,901.00 |
58,901.00 | 1 | 58,000.00 | 3 | -1 -25.00% |
| LEADMINI | 29-Nov-24 | 182.30 | 0.45 | 0.25% | 182.30 182.30 |
182.30 | 1 | 182,000.00 | 6 | 0 0.00% |
| MENTHAOIL | 29-Nov-24 | 974.00 | 0.00 | 0.00% | 974.00 974.00 |
974.00 | 1 | 350,000.00 | 37 | 1 2.78% |
| SILVER | 05-May-25 | 88,509.00 | 0.00 | 0.00% | 0.00 0.00 |
0.00 | 1 | 0.00 | 25 | 0 0.00% |
English News
20 September 2024: List of 21 most popular commodities price list today
20
Sep
Sep
