SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Commodities > Most Active (Value)

Most Active Commodity on MCX (Value)

for
As on : 26 Jul 23:33
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 19-Aug-16 2,903.00 -24.00 -0.82% 2,933.00
2,873.00
2,903.44 171,254 4,972,258,900,000.00 33,339 1,906
6.06%
GOLD 05-Aug-16 30,912.00 5.00 0.02% 30,950.00
30,784.00
30,879.45 15,445 4,769,331,480,000.00 6,283 -273
-4.16%
ZINC 29-Jul-16 150.25 -1.70 -1.12% 151.70
149.00
149.95 27,385 2,053,222,025,000.00 8,433 -2,999
-26.23%
SILVER 05-Sep-16 46,404.00 -69.00 -0.15% 46,649.00
46,289.00
46,434.64 13,052 1,818,194,802,000.00 10,415 -91
-0.87%
COPPER 31-Aug-16 332.95 -0.85 -0.25% 334.00
329.30
331.79 41,116 1,364,194,760,000.00 15,751 -45
-0.28%
NATURALGAS 26-Jul-16 183.20 -2.10 -1.13% 185.50
180.70
182.89 39,320 898,886,250,000.00 1,759 -3,204
-64.56%
LEAD 29-Jul-16 123.05 -0.85 -0.69% 123.90
122.70
123.12 10,955 674,405,000,000.00 2,400 -102
-4.08%
NICKEL 29-Jul-16 694.70 -11.20 -1.59% 701.70
687.60
693.11 37,987 658,225,122,500.00 9,681 -1,059
-9.86%
CRUDEOILM 19-Aug-16 2,904.00 -23.00 -0.79% 2,934.00
2,872.00
2,903.32 198,585 576,556,099,000.00 58,281 2,783
5.01%
ZINCMINI 29-Jul-16 150.25 -1.65 -1.09% 151.80
149.05
149.97 36,020 540,182,755,000.00 11,401 -4,855
-29.87%
NATURALGAS 26-Aug-16 182.10 -1.90 -1.03% 184.10
179.50
181.83 22,788 517,947,737,500.00 4,425 1,936
77.78%
SILVERM 31-Aug-16 46,408.00 -71.00 -0.15% 46,649.00
46,300.00
46,437.92 19,919 462,498,510,500.00 9,559 -78
-0.81%
GOLD 05-Oct-16 31,224.00 -27.00 -0.09% 31,289.00
31,117.00
31,210.42 1,428 445,684,750,000.00 7,957 409
5.42%
GOLDM 05-Aug-16 30,822.00 8.00 0.03% 30,880.00
30,711.00
30,806.33 14,209 437,727,133,000.00 9,564 -742
-7.20%
ZINC 31-Aug-16 150.90 -1.65 -1.08% 152.60
149.70
150.66 4,382 330,099,925,000.00 6,975 661
10.47%
COPPERM 31-Aug-16 332.95 -0.85 -0.25% 333.90
329.35
331.79 33,720 279,699,726,250.00 8,764 525
6.37%
ALUMINIUM 29-Jul-16 106.95 -0.70 -0.65% 108.05
106.80
107.36 5,060 271,626,750,000.00 3,163 -125
-3.80%
MENTHAOIL 31-Aug-16 962.30 -12.60 -1.29% 977.40
946.00
960.08 6,271 216,743,043,600.00 6,115 316
5.45%
COTTON 31-Oct-16 22,100.00 280.00 1.28% 22,140.00
21,680.00
21,934.36 3,446 188,962,675,000.00 3,570 83
2.38%
CPO 31-Aug-16 499.20 7.00 1.42% 500.50
489.80
496.79 3,706 184,108,950,000.00 6,050 14
0.23%
LEADMINI 29-Jul-16 123.05 -0.85 -0.69% 123.90
122.70
123.12 14,675 180,674,500,000.00 3,615 -6
-0.17%
CRUDEOIL 19-Sep-16 2,971.00 -23.00 -0.77% 3,000.00
2,941.00
2,968.60 5,759 170,961,420,000.00 1,425 74
5.48%
NICKELM 29-Jul-16 694.80 -11.20 -1.59% 700.00
687.70
693.12 24,120 167,179,540,000.00 5,627 158
2.89%
SILVERMIC 31-Aug-16 46,408.00 -68.00 -0.15% 46,636.00
46,305.00
46,439.51 31,329 145,490,332,200.00 24,100 -301
-1.23%
ZINCMINI 31-Aug-16 150.85 -1.70 -1.11% 152.10
149.70
150.63 6,415 96,626,480,000.00 9,240 216
2.39%
ALUMINI 29-Jul-16 106.95 -0.70 -0.65% 108.00
106.80
107.38 8,467 90,920,850,000.00 4,433 -130
-2.85%
CPO 29-Jul-16 518.60 -3.70 -0.71% 522.00
513.60
517.78 1,367 70,781,160,000.00 2,751 -457
-14.25%
MENTHAOIL 29-Jul-16 949.30 -13.20 -1.37% 965.40
933.70
947.90 1,887 64,393,081,200.00 953 -393
-29.20%
NICKEL 31-Aug-16 701.20 -10.70 -1.50% 705.30
694.40
699.42 3,635 63,559,840,000.00 3,479 270
8.41%
LEAD 31-Aug-16 124.15 -0.90 -0.72% 124.70
123.80
124.21 905 56,204,650,000.00 794 91
12.94%
ALUMINIUM 31-Aug-16 108.05 -0.70 -0.64% 108.90
107.80
108.37 978 52,992,900,000.00 1,050 228
27.74%
CPO 30-Sep-16 485.60 4.30 0.89% 487.00
479.00
482.53 1,053 50,810,080,000.00 2,279 203
9.78%
GOLDM 02-Sep-16 31,034.00 2.00 0.01% 31,095.00
30,941.00
31,019.48 1,560 48,390,393,000.00 3,319 367
12.43%
CRUDEOILM 19-Sep-16 2,971.00 -23.00 -0.77% 3,000.00
2,941.00
2,970.62 10,254 30,460,727,000.00 3,563 210
6.26%
NATURALGAS 27-Sep-16 185.50 -1.90 -1.01% 187.40
183.30
185.41 1,249 28,946,387,500.00 860 420
95.45%
COTTON 30-Nov-16 20,900.00 310.00 1.51% 20,930.00
20,480.00
20,710.45 534 27,648,450,000.00 2,402 -79
-3.18%
COPPER 30-Nov-16 339.55 -0.60 -0.18% 340.35
335.90
337.96 802 27,104,075,000.00 569 2
0.35%
SILVER 05-Dec-16 47,531.00 -21.00 -0.04% 47,744.00
47,408.00
47,531.33 190 27,092,859,000.00 591 13
2.25%
NICKELM 31-Aug-16 701.20 -10.80 -1.52% 705.20
694.40
699.32 3,867 27,042,600,000.00 2,531 316
14.27%
COTTON 30-Dec-16 20,390.00 290.00 1.44% 20,430.00
20,000.00
20,207.79 434 21,925,450,000.00 3,009 -85
-2.75%
LEADMINI 31-Aug-16 124.15 -1.00 -0.80% 124.95
123.85
124.24 1,464 18,188,045,000.00 1,299 182
16.29%
MENTHAOIL 30-Sep-16 976.00 -5.60 -0.57% 988.20
958.70
973.14 492 17,236,184,400.00 750 304
68.16%
ALUMINI 31-Aug-16 108.05 -0.70 -0.64% 109.00
107.85
108.35 1,476 15,991,935,000.00 1,603 316
24.55%
GOLD 05-Dec-16 31,549.00 -47.00 -0.15% 31,592.00
31,519.00
31,559.44 48 15,148,530,000.00 181 45
33.09%
COTTON 29-Jul-16 21,720.00 120.00 0.56% 21,790.00
21,510.00
21,672.54 251 13,598,100,000.00 515 -113
-17.99%
COPPERM 30-Nov-16 339.00 -1.15 -0.34% 341.00
335.70
338.33 1,431 12,103,930,000.00 851 14
1.67%
SILVERM 30-Nov-16 47,523.00 -53.00 -0.11% 47,750.00
47,434.00
47,564.12 335 7,966,990,000.00 911 9
1.00%
SILVERMIC 30-Nov-16 47,518.00 -60.00 -0.13% 47,723.00
47,420.00
47,556.94 1,547 7,357,059,200.00 4,132 138
3.46%
CPO 28-Oct-16 478.20 1.70 0.36% 480.20
474.40
477.42 138 6,588,420,000.00 209 -34
-13.99%
ZINC 30-Sep-16 151.15 -2.00 -1.31% 152.00
150.35
151.30 71 5,371,275,000.00 148 41
38.32%
GOLDM 05-Oct-16 31,228.00 14.00 0.04% 31,275.00
31,149.00
31,205.78 130 4,056,752,000.00 549 22
4.17%
CARDAMOM 12-Aug-16 934.90 -0.50 -0.05% 942.00
930.20
936.25 410 3,838,624,000.00 936 -48
-4.88%
CRUDEOIL 19-Oct-16 3,043.00 -16.00 -0.52% 3,065.00
3,011.00
3,041.27 103 3,132,510,000.00 191 12
6.70%
ZINCMINI 30-Sep-16 151.25 -1.75 -1.14% 152.15
150.30
151.13 166 2,508,705,000.00 418 31
8.01%
NICKEL 30-Sep-16 708.20 -7.70 -1.08% 710.60
701.90
704.72 123 2,167,012,500.00 300 97
47.78%
GOLDPETAL 31-Aug-16 3,089.00 0.00 0.00% 3,095.00
3,079.00
3,088.75 6,300 1,945,914,600.00 8,271 947
12.93%
CARDAMOM 15-Sep-16 896.10 -1.20 -0.13% 902.90
894.00
899.01 203 1,824,988,000.00 1,028 103
11.14%
ALUMINIUM 30-Sep-16 109.40 -0.35 -0.32% 109.40
109.15
109.39 33 1,804,975,000.00 39 32
457.14%
CPO 30-Nov-16 473.60 2.00 0.42% 474.50
470.40
471.94 36 1,698,980,000.00 84 -11
-11.58%
NICKELM 30-Sep-16 706.90 -9.90 -1.38% 710.00
700.50
704.49 234 1,648,501,000.00 233 106
83.46%
GOLDGUINEA 31-Aug-16 24,875.00 -28.00 -0.11% 24,939.00
24,785.00
24,874.56 647 1,609,383,900.00 1,283 108
9.19%
GOLDGUINEA 29-Jul-16 24,669.00 44.00 0.18% 24,858.00
24,558.00
24,683.60 349 861,457,700.00 697 -202
-22.47%
CRUDEOILM 19-Oct-16 3,043.00 -16.00 -0.52% 3,068.00
3,017.00
3,041.11 236 717,701,000.00 336 38
12.75%
LEAD 30-Sep-16 124.85 -1.50 -1.19% 125.50
124.70
124.85 11 686,700,000.00 25 6
31.58%
GOLDPETAL 29-Jul-16 3,063.00 -7.00 -0.23% 3,075.00
3,051.00
3,061.97 2,084 638,115,200.00 2,413 -1,090
-31.12%
CRUDEOIL 19-Dec-16 3,172.00 -36.00 -1.12% 3,208.00
3,155.00
3,184.84 19 605,120,000.00 77 15
24.19%
MENTHAOIL 28-Oct-16 983.30 -25.50 -2.53% 995.00
978.60
983.29 8 283,186,800.00 37 5
15.63%
CRUDEOIL 18-Nov-16 3,116.00 -25.00 -0.80% 3,121.00
3,111.00
3,115.67 6 186,940,000.00 24 1
4.35%
ALUMINI 30-Sep-16 109.30 -0.35 -0.32% 109.95
109.00
109.44 17 186,050,000.00 55 2
3.77%
CRUDEOIL 19-Jan-17 3,241.00 -30.00 -0.92% 3,255.00
3,230.00
3,241.00 5 162,050,000.00 10 0
0.00%
LEADMINI 30-Sep-16 125.00 -0.80 -0.64% 125.25
124.90
125.04 11 137,545,000.00 26 0
0.00%
COPPERM 28-Feb-17 344.90 -1.70 -0.49% 345.90
343.00
344.84 13 112,073,750.00 41 -2
-4.65%
COPPER 28-Feb-17 344.10 -3.60 -1.04% 346.10
342.70
344.10 3 103,230,000.00 10 0
0.00%
ZINCMINI 31-Oct-16 151.40 -2.35 -1.53% 152.45
150.50
151.41 6 90,845,000.00 50 1
2.04%
CRUDEOILM 18-Nov-16 3,105.00 -11.00 -0.35% 3,148.00
3,095.00
3,112.04 26 80,913,000.00 52 3
6.12%
GOLDGUINEA 30-Sep-16 24,968.00 -60.00 -0.24% 25,098.00
24,912.00
24,990.78 32 79,970,500.00 113 11
10.78%
GOLDPETAL 30-Sep-16 3,111.00 3.00 0.10% 3,115.00
3,103.00
3,109.44 212 65,920,100.00 1,218 32
2.70%
CARDAMOM 14-Oct-16 890.00 0.00 0.00% 891.00
888.00
890.02 4 35,601,000.00 53 1
1.92%
SILVERMIC 28-Feb-17 48,694.00 -95.00 -0.19% 48,800.00
48,640.00
48,694.00 7 34,085,800.00 570 3
0.53%
GOLDPETAL 28-Oct-16 3,129.00 2.00 0.06% 3,132.00
3,118.00
3,125.11 102 31,876,100.00 264 -24
-8.33%
ZINCMINI 30-Nov-16 152.10 -2.20 -1.43% 152.45
151.70
152.08 2 30,415,000.00 7 -2
-22.22%
KAPAS 28-Apr-17 927.00 0.00 0.00% 927.00
927.00
927.00 1 18,540,000.00 1 1
0.00%
CRUDEOILM 19-Jan-17 3,256.00 -25.00 -0.76% 3,323.00
3,221.00
3,255.75 4 13,023,000.00 4 0
0.00%
CRUDEOILM 19-Dec-16 3,178.00 -61.00 -1.88% 3,198.00
3,162.00
3,178.25 4 12,713,000.00 26 -1
-3.70%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.