Aluminium Commodity Prices in India

We Provide Aluminium Prices through our blog & website
It helps to all the people who wants to work in commodity & companies whose raw material belongs to Commodities

If  u have any query then please give your comments, We will reply you soon & suggest you

Date	Symbol	Expiry Date	Open	High	Low	Close	Previous Close	Volume	Volume(In 000's)	Value	Open Interest
12/15/2016	ALUMINI	28-Apr-17	0.00	0.00	0.00	116.80	116.55	0	0.000 KGS	0.00	1
12/15/2016	ALUMINI	31-Mar-17	0.00	0.00	0.00	117.20	116.90	0	0.000 KGS	0.00	0
12/15/2016	ALUMINI	28-Feb-17	118.10	118.20	117.65	118.00	117.45	9	9.000 KGS	10.62	14
12/15/2016	ALUMINI	31-Jan-17	117.55	118.30	117.25	118.05	117.55	516	516.000 KGS	608.01	652
12/15/2016	ALUMINI	30-Dec-16	117.80	118.70	117.50	118.50	117.90	10953	10953.000 KGS	12947.62	3026
12/15/2016	ALUMINIUM	28-Apr-17	0.00	0.00	0.00	117.00	116.55	0	0.000 KGS	0.00	0
12/15/2016	ALUMINIUM	31-Mar-17	0.00	0.00	0.00	117.35	116.90	0	0.000 KGS	0.00	0
12/15/2016	ALUMINIUM	28-Feb-17	0.00	0.00	0.00	117.75	117.20	0	0.000 KGS	0.00	5
12/15/2016	ALUMINIUM	31-Jan-17	117.80	118.35	117.35	118.10	117.55	267	1335.000 KGS	1574.31	997
12/15/2016	ALUMINIUM	30-Dec-16	117.85	118.80	117.50	118.50	117.90	4692	23460.000 KGS	27735.07	3066
12/15/2016	BRCRUDEOIL	27-Feb-17	0.00	0.00	0.00	3756.00	3808.00	0	0.000 BBL	0.00	0
12/15/2016	BRCRUDEOIL	30-Jan-17	0.00	0.00	0.00	3716.00	3769.00	0	0.000 BBL	0.00	0
12/15/2016	BRCRUDEOIL	28-Dec-16	0.00	0.00	0.00	3670.00	3721.00	0	0.000 BBL	0.00	0
12/15/2016	CARDAMOM	13-Apr-17	0.00	0.00	0.00	1380.00	1380.00	0	0.000 KGS	0.00	4
12/15/2016	CARDAMOM	15-Mar-17	0.00	0.00	0.00	1365.00	1365.00	0	0.000 KGS	0.00	15
12/15/2016	CARDAMOM	15-Feb-17	1338.40	1362.90	1338.30	1349.90	1358.60	51	5.100 KGS	68.72	147
12/15/2016	CARDAMOM	13-Jan-17	1320.00	1337.90	1313.90	1320.50	1327.70	245	24.500 KGS	324.52	760
12/15/2016	CARDAMOM	15-Dec-16	1270.00	1270.00	1270.00	1343.10	1308.60	2	0.200 KGS	2.54	4
12/15/2016	COPPER	30-Jun-17	0.00	0.00	0.00	398.05	396.95	0	0.000 KGS	0.00	10
12/15/2016	COPPER	28-Apr-17	396.80	397.80	390.65	394.75	392.95	539	539.000 KGS	2125.08	514
12/15/2016	COPPER	28-Feb-17	391.50	394.60	387.10	391.65	389.60	39089	39089.000 KGS	152763.59	15368
12/15/2016	COPPERM	30-Jun-17	400.20	400.20	396.30	398.60	395.95	18	4.500 KGS	17.96	9
12/15/2016	COPPERM	28-Apr-17	396.80	397.80	390.45	394.95	393.10	898	224.500 KGS	885.07	495
12/15/2016	COPPERM	28-Feb-17	390.00	394.45	387.15	391.55	389.55	34576	8644.000 KGS	33776.59	5817
12/15/2016	COTTON	31-May-17	0.00	0.00	0.00	19400.00	19400.00	0	0.000 BALES	0.00	0
12/15/2016	COTTON	28-Apr-17	0.00	0.00	0.00	19520.00	19520.00	0	0.000 BALES	0.00	1
12/15/2016	COTTON	31-Mar-17	19360.00	19360.00	19360.00	19360.00	19420.00	2	0.050 BALES	9.68	103
12/15/2016	COTTON	28-Feb-17	19250.00	19300.00	19200.00	19220.00	19310.00	359	8.975 BALES	1728.06	1457
12/15/2016	COTTON	31-Jan-17	19140.00	19180.00	19060.00	19150.00	19180.00	1096	27.400 BALES	5242.03	5251
12/15/2016	COTTON	30-Dec-16	18940.00	19080.00	18940.00	19050.00	19070.00	929	23.225 BALES	4419.24	3242
12/15/2016	CPO	28-Apr-17	560.90	561.00	558.50	560.10	553.60	5	50.000 KGS	28.00	27
12/15/2016	CPO	31-Mar-17	563.00	568.40	561.60	567.40	558.10	150	1500.000 KGS	848.27	143
12/15/2016	CPO	28-Feb-17	563.80	569.60	563.10	569.20	558.30	352	3520.000 KGS	1993.55	1572
12/15/2016	CPO	31-Jan-17	566.90	570.30	565.80	569.90	561.80	1566	15660.000 KGS	8898.14	2250
12/15/2016	CPO	30-Dec-16	569.00	571.50	567.70	569.70	564.30	1930	19300.000 KGS	10996.26	4056
12/15/2016	CRUDEOIL	19-May-17	3777.00	3777.00	3751.00	3763.00	3816.00	7	0.700 BBL	26.34	51
12/15/2016	CRUDEOIL	19-Apr-17	3682.00	3754.00	3682.00	3714.00	3782.00	5	0.500 BBL	18.57	39
12/15/2016	CRUDEOIL	20-Mar-17	3675.00	3706.00	3632.00	3649.00	3730.00	55	5.500 BBL	200.73	183
12/15/2016	CRUDEOIL	17-Feb-17	3619.00	3646.00	3564.00	3634.00	3649.00	260	26.000 BBL	934.95	443
12/15/2016	CRUDEOIL	19-Jan-17	3571.00	3582.00	3484.00	3574.00	3577.00	6086	608.600 BBL	21498.61	2020
12/15/2016	CRUDEOIL	19-Dec-16	3491.00	3497.00	3391.00	3487.00	3497.00	111973	11197.300 BBL	385996.72	9807
12/15/2016	CRUDEOILM	19-May-17	3781.00	3788.00	3705.00	3766.00	3852.00	4	0.040 BBL	1.51	16
12/15/2016	CRUDEOILM	19-Apr-17	3730.00	3795.00	3702.00	3725.00	3790.00	6	0.060 BBL	2.24	30
12/15/2016	CRUDEOILM	20-Mar-17	3680.00	3797.00	3627.00	3658.00	3732.00	32	0.320 BBL	11.74	89
12/15/2016	CRUDEOILM	17-Feb-17	3625.00	3647.00	3562.00	3640.00	3650.00	847	8.470 BBL	305.51	789
12/15/2016	CRUDEOILM	19-Jan-17	3570.00	3581.00	3484.00	3573.00	3577.00	16834	168.340 BBL	5946.06	5732
12/15/2016	CRUDEOILM	19-Dec-16	3490.00	3497.00	3392.00	3486.00	3497.00	174310	1743.100 BBL	60095.80	23548
12/15/2016	GOLD	5-Oct-17	0.00	0.00	0.00	27027.00	27595.00	0	0.000 GRMS	0.00	0
12/15/2016	GOLD	4-Aug-17	0.00	0.00	0.00	27024.00	27592.00	0	0.000 GRMS	0.00	4
12/15/2016	GOLD	5-Jun-17	27305.00	27305.00	27305.00	27305.00	27591.00	1	1.000 GRMS	27.31	28
12/15/2016	GOLD	5-Apr-17	27274.00	27301.00	26920.00	27021.00	27589.00	352	352.000 GRMS	9539.79	922
12/15/2016	GOLD	3-Feb-17	27401.00	27401.00	26901.00	27019.00	27587.00	10612	10612.000 GRMS	287530.74	6462
12/15/2016	GOLDGUINEA	31-Mar-17	22400.00	22400.00	22400.00	22400.00	22500.00	1	0.008 GRMS	0.22	7
12/15/2016	GOLDGUINEA	28-Feb-17	22231.00	22772.00	22200.00	22297.00	22420.00	17	0.136 GRMS	3.79	38
12/15/2016	GOLDGUINEA	31-Jan-17	22405.00	22405.00	22120.00	22148.00	22517.00	531	4.248 GRMS	117.98	1594
12/15/2016	GOLDGUINEA	30-Dec-16	22549.00	22549.00	22185.00	22225.00	22627.00	1781	14.248 GRMS	397.77	1745
12/15/2016	GOLDM	3-Mar-17	27601.00	27601.00	27000.00	27087.00	27676.00	144	14.400 GRMS	391.70	156
12/15/2016	GOLDM	3-Feb-17	27600.00	27600.00	26974.00	27078.00	27657.00	4064	406.400 GRMS	11045.06	3572
12/15/2016	GOLDM	5-Jan-17	27730.00	27730.00	27021.00	27130.00	27746.00	18561	1856.100 GRMS	50549.43	7129
12/15/2016	GOLDPETAL	31-Mar-17	2811.00	2811.00	2768.00	2776.00	2824.00	116	0.116 GRMS	3.25	258
12/15/2016	GOLDPETAL	28-Feb-17	2811.00	2811.00	2760.00	2769.00	2823.00	751	0.751 GRMS	20.88	1609
12/15/2016	GOLDPETAL	31-Jan-17	2815.00	2817.00	2741.00	2767.00	2822.00	4795	4.795 GRMS	133.36	8924
12/15/2016	GOLDPETAL	30-Dec-16	2834.00	2834.00	2781.00	2789.00	2841.00	11900	11.900 GRMS	333.33	7642
12/15/2016	GOLDPTLDEL	31-Mar-17	0.00	0.00	0.00	2720.00	2789.00	0	0.000 GRMS	0.00	0
12/15/2016	GOLDPTLDEL	28-Feb-17	0.00	0.00	0.00	2741.00	2808.00	0	0.000 GRMS	0.00	0
12/15/2016	GOLDPTLDEL	31-Jan-17	0.00	0.00	0.00	2761.00	2825.00	0	0.000 GRMS	0.00	0
12/15/2016	GOLDPTLDEL	30-Dec-16	0.00	0.00	0.00	2783.00	2844.00	0	0.000 GRMS	0.00	0
12/15/2016	KAPAS	28-Apr-17	0.00	0.00	0.00	917.70	917.70	0	0.000 KGS	0.00	6
12/15/2016	KAPAS	31-Mar-17	0.00	0.00	0.00	902.00	902.00	0	0.000 KGS	0.00	1
12/15/2016	LEAD	28-Apr-17	0.00	0.00	0.00	159.30	160.25	0	0.000 KGS	0.00	1
12/15/2016	LEAD	31-Mar-17	0.00	0.00	0.00	158.85	159.60	0	0.000 KGS	0.00	2
12/15/2016	LEAD	28-Feb-17	0.00	0.00	0.00	158.30	158.95	0	0.000 KGS	0.00	38
12/15/2016	LEAD	31-Jan-17	159.75	160.15	156.00	157.85	158.35	293	1465.000 KGS	2317.58	262
12/15/2016	LEAD	30-Dec-16	158.50	159.95	155.05	157.30	157.65	13651	68255.000 KGS	107588.67	1932
12/15/2016	LEADMINI	28-Apr-17	0.00	0.00	0.00	159.85	160.05	0	0.000 KGS	0.00	0
12/15/2016	LEADMINI	31-Mar-17	0.00	0.00	0.00	159.20	159.45	0	0.000 KGS	0.00	0
12/15/2016	LEADMINI	28-Feb-17	0.00	0.00	0.00	158.55	158.85	0	0.000 KGS	0.00	3
12/15/2016	LEADMINI	31-Jan-17	160.05	160.20	155.90	157.95	158.30	873	873.000 KGS	1381.21	558
12/15/2016	LEADMINI	30-Dec-16	159.45	159.80	155.05	157.25	157.65	25037	25037.000 KGS	39469.22	2218
12/15/2016	MENTHAOIL	31-Mar-17	0.00	0.00	0.00	1033.00	1033.00	0	0.000 KGS	0.00	10
12/15/2016	MENTHAOIL	28-Feb-17	1022.70	1026.50	1008.00	1018.20	1022.00	13	4.680 KGS	47.69	171
12/15/2016	MENTHAOIL	31-Jan-17	1013.70	1023.00	1002.00	1004.40	1014.40	254	91.440 KGS	926.11	855
12/15/2016	MENTHAOIL	30-Dec-16	1006.00	1016.00	993.00	997.60	1006.80	1576	567.360 KGS	5701.97	3248
12/15/2016	NATURALGAS	23-Feb-17	241.60	244.00	233.20	235.70	238.20	168	210.000 mmBtu	503.94	188
12/15/2016	NATURALGAS	25-Jan-17	243.50	245.40	233.60	237.00	240.20	5287	6608.750 mmBtu	15883.32	783
12/15/2016	NATURALGAS	27-Dec-16	240.40	243.30	230.60	234.20	238.80	79121	98901.250 mmBtu	235467.73	3707
12/15/2016	NICKEL	28-Apr-17	0.00	0.00	0.00	781.90	792.30	0	0.000 KGS	0.00	0
12/15/2016	NICKEL	31-Mar-17	0.00	0.00	0.00	777.60	787.70	0	0.000 KGS	0.00	5
12/15/2016	NICKEL	28-Feb-17	0.00	0.00	0.00	772.70	782.70	0	0.000 KGS	0.00	81
12/15/2016	NICKEL	31-Jan-17	780.00	781.90	767.00	768.40	778.20	695	173.750 KGS	1346.36	644
12/15/2016	NICKEL	30-Dec-16	775.00	776.70	761.30	763.40	773.00	21949	5487.250 KGS	42211.84	10633
12/15/2016	NICKELM	28-Apr-17	0.00	0.00	0.00	782.30	792.40	0	0.000 KGS	0.00	0
12/15/2016	NICKELM	31-Mar-17	814.60	814.60	814.60	814.60	787.80	1	0.100 KGS	0.81	3
12/15/2016	NICKELM	28-Feb-17	780.20	786.00	773.90	779.00	780.40	13	1.300 KGS	10.14	19
12/15/2016	NICKELM	31-Jan-17	785.00	785.00	767.00	768.50	778.30	875	87.500 KGS	677.43	676
12/15/2016	NICKELM	30-Dec-16	775.00	776.70	761.50	763.40	773.10	19358	1935.800 KGS	14890.36	4603
12/15/2016	SILVER	5-Sep-17	41742.00	41742.00	41736.00	41739.00	43475.00	2	0.060 KGS	25.04	14
12/15/2016	SILVER	5-Jul-17	0.00	0.00	0.00	40428.00	42940.00	0	0.000 KGS	0.00	8
12/15/2016	SILVER	5-May-17	41848.00	41870.00	39804.00	39871.00	42344.00	492	14.760 KGS	6008.71	617
12/15/2016	SILVER	3-Mar-17	41301.00	41337.00	39120.00	39295.00	41728.00	33319	999.570 KGS	400467.89	15429
12/15/2016	SILVER1000	30-Nov-17	0.00	0.00	0.00	42815.00	44754.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	31-Oct-17	0.00	0.00	0.00	42494.00	44467.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	29-Sep-17	0.00	0.00	0.00	42151.00	44160.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	31-Aug-17	0.00	0.00	0.00	41840.00	43883.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	31-Jul-17	0.00	0.00	0.00	41508.00	43586.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	30-Jun-17	0.00	0.00	0.00	41176.00	43289.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	31-May-17	0.00	0.00	0.00	40855.00	43002.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	28-Apr-17	0.00	0.00	0.00	40502.00	42686.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	31-Mar-17	0.00	0.00	0.00	40202.00	42417.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	28-Feb-17	0.00	0.00	0.00	39870.00	42121.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	31-Jan-17	0.00	0.00	0.00	39570.00	41852.00	0	0.000 KGS	0.00	0
12/15/2016	SILVER1000	30-Dec-16	0.00	0.00	0.00	39227.00	41546.00	0	0.000 KGS	0.00	0
12/15/2016	SILVERM	30-Nov-17	43680.00	43680.00	42373.00	43027.00	44000.00	2	0.010 KGS	4.30	5
12/15/2016	SILVERM	31-Aug-17	0.00	0.00	0.00	41276.00	43466.00	0	0.000 KGS	0.00	6
12/15/2016	SILVERM	30-Jun-17	41175.00	41175.00	41175.00	41175.00	42886.00	1	0.005 KGS	2.06	22
12/15/2016	SILVERM	28-Apr-17	42011.00	42011.00	39840.00	39942.00	42297.00	1415	7.075 KGS	2887.94	329
12/15/2016	SILVERM	28-Feb-17	41500.00	41500.00	39241.00	39312.00	41745.00	57184	285.920 KGS	114620.72	14919
12/15/2016	SILVERMIC	31-Aug-17	42890.00	42890.00	41650.00	42238.00	43381.00	13	0.013 KGS	5.51	11
12/15/2016	SILVERMIC	30-Jun-17	42575.00	42597.00	40501.00	40734.00	42983.00	107	0.107 KGS	44.51	104
12/15/2016	SILVERMIC	28-Apr-17	42171.00	42171.00	39806.00	39945.00	42309.00	4980	4.980 KGS	2032.08	1658
12/15/2016	SILVERMIC	28-Feb-17	41640.00	41700.00	39240.00	39313.00	41744.00	108336	108.336 KGS	43472.66	44904
12/15/2016	ZINC	28-Apr-17	0.00	0.00	0.00	191.60	190.45	0	0.000 KGS	0.00	0
12/15/2016	ZINC	31-Mar-17	190.25	190.25	190.25	190.25	190.10	1	5.000 KGS	9.51	5
12/15/2016	ZINC	28-Feb-17	190.50	193.00	186.75	189.55	188.75	14	70.000 KGS	132.77	112
12/15/2016	ZINC	31-Jan-17	189.20	192.50	185.15	190.40	189.40	1018	5090.000 KGS	9637.29	1119
12/15/2016	ZINC	30-Dec-16	188.95	192.20	184.70	189.95	189.00	28305	141525.000 KGS	266869.97	7541
12/15/2016	ZINCMINI	28-Apr-17	0.00	0.00	0.00	191.25	190.40	0	0.000 KGS	0.00	0
12/15/2016	ZINCMINI	31-Mar-17	0.00	0.00	0.00	190.90	190.05	0	0.000 KGS	0.00	2
12/15/2016	ZINCMINI	28-Feb-17	189.70	192.85	187.00	191.45	188.95	55	55.000 KGS	104.43	72
12/15/2016	ZINCMINI	31-Jan-17	189.50	192.50	185.25	190.30	189.35	3586	3586.000 KGS	6779.45	2531
12/15/2016	ZINCMINI	30-Dec-16	189.00	192.20	184.65	189.95	188.95	47625	47625.000 KGS	89822.98	8553