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

Most Active Commodity on MCX (Value)

for
As on : 28 Mar 23:30
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 19-Apr-17 3,167.00 55.00 1.77% 3,179.00
3,124.00
3,153.25 123,978 3,909,335,710,000.00 19,055 -4,944
-20.60%
GOLD 05-Apr-17 28,848.00 41.00 0.14% 28,892.00
28,760.00
28,824.21 7,426 2,140,485,470,000.00 3,394 -605
-15.13%
ZINC 31-Mar-17 182.80 3.20 1.78% 183.05
178.25
180.31 19,485 1,756,628,650,000.00 3,891 -326
-7.73%
SILVER 05-May-17 42,388.00 266.00 0.63% 42,440.00
41,992.00
42,228.17 10,874 1,377,567,519,000.00 11,631 -2
-0.02%
COPPER 28-Apr-17 385.15 6.20 1.64% 385.60
377.35
380.52 35,526 1,351,850,905,000.00 11,952 -893
-6.95%
LEAD 31-Mar-17 151.35 2.25 1.51% 152.15
147.80
149.70 13,800 1,032,898,850,000.00 1,443 95
7.05%
NATURALGAS 28-Mar-17 201.00 1.00 0.50% 201.50
196.00
198.46 27,549 683,411,350,000.00 1,236 -2,901
-70.12%
ZINCMINI 31-Mar-17 182.80 3.15 1.75% 183.05
178.30
180.23 31,339 564,828,615,000.00 4,831 -694
-12.56%
CRUDEOILM 19-Apr-17 3,167.00 55.00 1.77% 3,179.00
3,119.00
3,152.96 168,747 532,052,832,000.00 41,939 -7,743
-15.59%
NICKEL 31-Mar-17 648.10 11.00 1.73% 648.80
631.50
639.43 32,948 526,697,897,500.00 22,386 -5,542
-19.84%
NATURALGAS 25-Apr-17 207.00 1.90 0.93% 207.70
201.60
204.45 19,856 507,433,812,500.00 7,289 3,878
113.69%
LEADMINI 31-Mar-17 151.40 2.25 1.51% 151.95
147.85
149.71 23,730 355,261,150,000.00 2,261 -64
-2.75%
SILVERM 28-Apr-17 42,415.00 274.00 0.65% 42,468.00
42,012.00
42,245.23 15,950 336,905,702,000.00 8,321 -285
-3.31%
COPPERM 28-Apr-17 385.10 6.15 1.62% 385.55
377.35
380.56 31,669 301,298,136,250.00 7,210 -1,365
-15.92%
ALUMINIUM 31-Mar-17 126.05 0.95 0.76% 126.20
124.60
125.32 4,198 263,056,175,000.00 1,050 -149
-12.43%
GOLD 05-Jun-17 28,972.00 3.00 0.01% 29,018.00
28,915.00
28,964.12 792 229,395,850,000.00 5,402 124
2.35%
GOLDM 05-Apr-17 28,872.00 33.00 0.11% 28,910.00
28,784.00
28,853.95 7,326 211,384,070,000.00 4,205 -448
-9.63%
ZINC 28-Apr-17 183.30 3.30 1.83% 183.50
178.75
181.40 1,984 179,949,100,000.00 3,121 533
20.60%
COTTON 28-Apr-17 21,360.00 60.00 0.28% 21,420.00
21,230.00
21,322.20 3,093 164,866,225,000.00 8,192 282
3.57%
NICKELM 31-Mar-17 648.10 11.10 1.74% 648.80
631.70
639.24 25,524 163,159,715,000.00 14,035 -2,262
-13.88%
CPO 28-Apr-17 515.80 6.00 1.18% 516.90
510.20
513.20 2,646 135,793,130,000.00 5,293 465
9.63%
SILVERMIC 28-Apr-17 42,415.00 273.00 0.65% 42,466.00
42,014.00
42,248.30 31,487 133,027,225,900.00 24,020 -1,276
-5.04%
ALUMINI 31-Mar-17 126.00 0.90 0.72% 126.20
124.60
125.34 9,367 117,409,005,000.00 2,227 -127
-5.40%
NICKEL 28-Apr-17 654.30 10.10 1.57% 654.80
638.70
645.26 6,579 106,129,952,500.00 12,630 1,941
18.16%
CRUDEOIL 19-May-17 3,211.00 53.00 1.68% 3,224.00
3,175.00
3,199.46 2,813 90,000,720,000.00 1,248 -6
-0.48%
ZINCMINI 28-Apr-17 183.25 3.25 1.81% 183.45
178.75
181.10 4,143 75,031,650,000.00 4,003 884
28.34%
COTTON 31-Mar-17 21,060.00 30.00 0.14% 21,120.00
20,940.00
21,024.20 1,270 66,744,150,000.00 1,167 -49
-4.03%
LEAD 28-Apr-17 151.65 2.05 1.37% 152.20
148.35
150.15 881 66,140,050,000.00 796 86
12.11%
ALUMINIUM 28-Apr-17 126.20 0.95 0.76% 126.35
124.90
125.69 855 53,733,475,000.00 2,557 288
12.69%
NICKELM 28-Apr-17 654.20 10.00 1.55% 654.60
638.60
645.89 6,728 43,455,451,000.00 8,651 508
6.24%
LEADMINI 28-Apr-17 151.70 2.10 1.40% 152.15
148.35
150.25 2,549 38,299,100,000.00 1,076 205
23.54%
GOLDM 05-May-17 28,924.00 1.00 0.00% 28,964.00
28,846.00
28,904.16 1,272 36,766,097,000.00 1,794 31
1.76%
CPO 31-May-17 501.10 3.70 0.74% 501.90
497.50
499.40 708 35,357,860,000.00 2,130 244
12.94%
COTTON 31-May-17 21,500.00 60.00 0.28% 21,550.00
21,390.00
21,479.14 626 33,609,350,000.00 3,595 112
3.22%
MENTHAOIL 28-Apr-17 983.50 5.20 0.53% 985.90
974.90
980.07 831 29,319,861,600.00 2,600 139
5.65%
ALUMINI 28-Apr-17 126.20 0.90 0.72% 126.35
124.90
125.64 1,987 24,964,600,000.00 1,942 540
38.52%
COPPER 30-Jun-17 388.70 5.65 1.48% 389.10
381.30
384.32 606 23,289,865,000.00 983 -57
-5.48%
CRUDEOILM 19-May-17 3,212.00 53.00 1.68% 3,224.00
3,170.00
3,199.16 7,154 22,886,800,000.00 3,205 -19
-0.59%
CPO 31-Mar-17 536.90 5.60 1.05% 537.30
532.70
535.50 426 22,812,210,000.00 1,658 -141
-7.84%
MENTHAOIL 31-Mar-17 972.50 4.30 0.44% 975.00
964.00
969.67 515 17,977,723,200.00 652 -138
-17.47%
NATURALGAS 25-May-17 212.30 2.40 1.14% 212.80
207.00
209.43 545 14,267,662,500.00 637 116
22.26%
SILVER 05-Jul-17 42,850.00 272.00 0.64% 42,880.00
42,475.00
42,677.39 102 13,059,282,000.00 532 18
3.50%
COPPERM 30-Jun-17 388.60 5.50 1.44% 389.00
381.50
384.80 1,113 10,707,041,250.00 740 42
6.02%
ZINC 31-May-17 182.95 2.45 1.36% 183.50
179.65
180.70 114 10,299,675,000.00 224 54
31.76%
COTTON 30-Jun-17 21,610.00 40.00 0.19% 21,650.00
21,540.00
21,598.33 168 9,071,300,000.00 350 95
37.25%
SILVERM 30-Jun-17 42,866.00 271.00 0.64% 42,887.00
42,477.00
42,693.75 423 9,029,728,000.00 831 -13
-1.54%
MENTHAOIL 31-May-17 991.40 4.50 0.46% 993.40
984.50
988.31 168 5,977,310,400.00 224 95
73.64%
SILVERMIC 30-Jun-17 42,850.00 259.00 0.61% 42,890.00
42,482.00
42,692.67 1,396 5,959,896,200.00 3,630 -86
-2.31%
CPO 31-Jul-17 480.70 0.30 0.06% 483.40
477.20
480.68 118 5,672,080,000.00 122 -10
-7.58%
CPO 30-Jun-17 487.70 1.20 0.25% 491.80
486.00
489.01 104 5,085,740,000.00 310 33
11.91%
GOLD 04-Aug-17 29,009.00 -108.00 -0.37% 29,049.00
29,000.00
29,009.40 10 2,900,940,000.00 59 2
3.51%
CARDAMOM 13-Apr-17 1,381.00 -11.10 -0.80% 1,390.00
1,374.00
1,380.32 189 2,608,802,000.00 925 18
1.98%
CARDAMOM 15-May-17 1,315.40 -31.30 -2.32% 1,352.00
1,312.00
1,329.49 193 2,565,912,000.00 456 60
15.15%
GOLDM 05-Jun-17 28,984.00 13.00 0.04% 29,029.00
28,917.00
28,963.14 86 2,490,830,000.00 295 36
13.90%
MENTHAOIL 30-Jun-17 973.40 2.30 0.24% 976.00
968.00
973.48 54 1,892,444,400.00 173 -15
-7.98%
ZINCMINI 31-May-17 183.50 3.00 1.66% 183.70
179.10
181.43 76 1,378,855,000.00 214 45
26.63%
NICKEL 31-May-17 659.10 10.50 1.62% 661.00
645.50
653.38 84 1,372,100,000.00 168 9
5.66%
ALUMINIUM 31-May-17 125.90 0.20 0.16% 126.60
125.80
125.89 17 1,070,050,000.00 64 15
30.61%
GOLDGUINEA 28-Apr-17 23,460.00 -1.00 -0.00% 23,499.00
23,425.00
23,463.37 296 694,515,700.00 655 39
6.33%
NICKELM 31-May-17 660.20 9.70 1.49% 660.80
645.70
653.08 106 692,263,000.00 195 13
7.14%
GOLDPETAL 28-Apr-17 2,922.00 0.00 0.00% 2,925.00
2,918.00
2,921.23 2,256 659,030,500.00 5,731 358
6.66%
CRUDEOILM 19-Jun-17 3,260.00 54.00 1.68% 3,267.00
3,222.00
3,241.33 159 515,371,000.00 229 -20
-8.03%
ALUMINI 31-May-17 126.05 0.70 0.56% 126.65
125.30
125.75 39 490,410,000.00 90 32
55.17%
LEAD 31-May-17 150.00 0.70 0.47% 152.10
149.55
149.98 6 449,925,000.00 21 4
23.53%
GOLDPETAL 31-Mar-17 2,923.00 20.00 0.69% 2,940.00
2,900.00
2,915.99 1,261 367,705,800.00 845 -554
-39.60%
COPPERM 31-Aug-17 391.80 8.30 2.16% 392.25
385.15
389.64 29 282,488,750.00 40 17
73.91%
NICKEL 30-Jun-17 659.90 -0.20 -0.03% 667.20
653.10
657.48 16 262,990,000.00 51 15
41.67%
SILVERM 31-Aug-17 43,301.00 239.00 0.56% 43,391.00
43,054.00
43,278.73 11 238,033,000.00 18 -5
-21.74%
MENTHAOIL 31-Jul-17 980.70 3.70 0.38% 984.00
975.10
980.68 6 211,827,600.00 22 2
10.00%
GOLDGUINEA 31-Mar-17 23,516.00 10.00 0.04% 23,572.00
23,440.00
23,496.47 85 199,720,000.00 226 -49
-17.82%
COPPER 31-Aug-17 390.20 6.75 1.76% 392.50
385.60
390.19 5 195,095,000.00 26 0
0.00%
ALUMINIUM 30-Jun-17 126.60 1.05 0.84% 126.95
126.30
126.58 3 189,875,000.00 1 1
0.00%
ZINC 30-Jun-17 181.50 0.60 0.33% 183.50
179.50
181.50 2 181,500,000.00 5 0
0.00%
CARDAMOM 15-Jun-17 1,196.70 -15.90 -1.31% 1,200.00
1,177.10
1,196.68 13 155,568,000.00 52 2
4.00%
CRUDEOIL 19-Jun-17 3,252.00 61.00 1.91% 3,261.00
3,226.00
3,251.50 4 130,060,000.00 86 2
2.38%
SILVERMIC 31-Aug-17 43,245.00 186.00 0.43% 43,350.00
42,979.00
43,155.40 30 129,466,200.00 169 11
6.96%
LEADMINI 31-May-17 150.60 0.65 0.43% 152.35
149.80
150.61 7 105,425,000.00 18 3
20.00%
CRUDEOIL 19-Jul-17 3,290.00 62.00 1.92% 3,290.00
3,290.00
3,290.00 1 32,900,000.00 89 -1
-1.11%
SILVERMIC 30-Nov-17 44,197.00 197.00 0.45% 44,300.00
43,989.00
44,196.75 4 17,678,700.00 25 2
8.70%
CRUDEOILM 21-Aug-17 3,317.00 11.00 0.33% 3,323.00
3,313.00
3,317.00 3 9,951,000.00 44 -2
-4.35%
GOLDPETAL 31-May-17 2,924.00 -2.00 -0.07% 2,926.00
2,921.00
2,923.48 27 7,893,400.00 515 20
4.04%
GOLDGUINEA 31-May-17 23,457.00 -30.00 -0.13% 23,485.00
23,416.00
23,456.67 3 7,037,000.00 9 3
50.00%
CRUDEOILM 19-Jul-17 3,291.00 61.00 1.89% 3,291.00
3,290.00
3,290.50 2 6,581,000.00 18 -2
-10.00%
GOLDGUINEA 30-Jun-17 23,430.00 71.00 0.30% 23,459.00
23,400.00
23,429.50 2 4,685,900.00 2 0
0.00%
GOLDPETAL 30-Jun-17 2,930.00 30.00 1.03% 2,932.00
2,926.00
2,929.71 7 2,050,800.00 50 5
11.11%