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

Most Active Commodity on MCX (Value)

for
As on : 12 Dec 23:54
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 18-Dec-17 3,693.00 -27.00 -0.73% 3,778.00
3,682.00
3,738.68 145,497 543,967.26 12,302 -1,252
-9.24%
ZINC 29-Dec-17 203.40 1.90 0.94% 204.70
199.70
202.60 23,775 240,846.04 4,851 25
0.52%
GOLD 05-Feb-18 28,145.00 -202.00 -0.71% 28,368.00
28,055.00
28,195.38 7,609 214,538.62 7,554 83
1.11%
NATURALGAS 26-Dec-17 175.30 -7.40 -4.05% 183.80
174.50
179.33 77,027 172,665.23 21,167 2,587
13.92%
SILVER 05-Mar-18 36,710.00 -223.00 -0.60% 37,034.00
36,672.00
36,846.46 14,399 159,165.66 23,698 615
2.66%
LEAD 29-Dec-17 162.85 1.75 1.09% 163.30
160.85
162.06 14,812 120,020.84 3,300 435
15.18%
COPPER 28-Feb-18 434.50 2.80 0.65% 435.30
431.00
432.88 25,190 109,042.02 11,443 -851
-6.92%
CRUDEOILM 18-Dec-17 3,693.00 -27.00 -0.73% 3,778.00
3,682.00
3,741.16 239,488 89,596.21 25,452 -1,065
-4.02%
ZINCMINI 29-Dec-17 203.40 1.90 0.94% 204.65
199.75
202.55 33,750 68,360.66 5,532 -66
-1.18%
NICKEL 29-Dec-17 716.50 -4.80 -0.67% 723.80
708.10
716.56 34,663 62,095.20 21,720 -334
-1.51%
LEADMINI 29-Dec-17 162.85 1.75 1.09% 163.20
160.85
162.03 25,659 41,574.46 4,507 951
26.74%
ALUMINIUM 29-Dec-17 129.60 -0.35 -0.27% 130.10
129.00
129.59 5,914 38,318.33 4,886 223
4.78%
SILVERM 28-Feb-18 36,749.00 -214.00 -0.58% 37,099.00
36,711.00
36,875.87 18,340 33,815.18 26,028 550
2.16%
CRUDEOIL 19-Jan-18 3,708.00 -25.00 -0.67% 3,789.00
3,698.00
3,754.61 5,968 22,407.52 1,932 114
6.27%
COPPERM 28-Feb-18 434.40 2.65 0.61% 435.45
431.20
433.07 20,143 21,808.36 5,335 -844
-13.66%
GOLDM 05-Jan-18 28,312.00 -117.00 -0.41% 28,475.00
28,271.00
28,376.08 7,546 21,412.59 6,786 -552
-7.52%
NICKELM 29-Dec-17 716.60 -4.90 -0.68% 724.00
707.70
716.75 28,733 20,594.48 10,054 195
1.98%
ALUMINI 29-Dec-17 129.60 -0.40 -0.31% 130.10
129.00
129.57 13,116 16,994.64 5,476 158
2.97%
NATURALGAS 25-Jan-18 177.50 -7.30 -3.95% 186.00
176.80
181.30 7,449 16,881.53 4,007 719
21.87%
SILVERMIC 28-Feb-18 36,754.00 -210.00 -0.57% 37,060.00
36,725.00
36,875.80 33,779 12,456.27 77,965 2,438
3.23%
GOLD 05-Apr-18 28,187.00 -160.00 -0.56% 28,340.00
28,074.00
28,197.94 422 11,899.53 874 160
22.41%
MENTHAOIL 29-Dec-17 1,755.10 -73.10 -4.00% 1,801.90
1,755.10
1,772.78 1,719 10,970.69 1,706 -157
-8.43%
CPO 31-Jan-18 560.90 -0.80 -0.14% 568.90
560.70
563.87 1,538 8,672.35 3,897 -70
-1.76%
COTTON 29-Dec-17 19,310.00 130.00 0.68% 19,350.00
19,070.00
19,208.54 1,683 8,082.56 4,335 -238
-5.20%
ZINC 31-Jan-18 203.75 2.00 0.99% 204.90
200.05
203.22 715 7,265.03 1,109 138
14.21%
GOLDM 05-Feb-18 28,206.00 -185.00 -0.65% 28,404.00
28,132.00
28,244.23 2,490 7,032.81 2,632 622
30.95%
COTTON 31-Jan-18 19,540.00 150.00 0.77% 19,570.00
19,290.00
19,426.56 1,400 6,799.64 5,080 49
0.97%
CRUDEOILM 19-Jan-18 3,708.00 -26.00 -0.70% 3,788.00
3,699.00
3,751.39 14,736 5,528.05 5,289 -154
-2.83%
MENTHAOIL 31-Jan-18 1,779.00 -74.10 -4.00% 1,829.80
1,779.00
1,796.47 823 5,322.58 1,142 -2
-0.17%
CPO 29-Dec-17 561.00 -0.70 -0.12% 567.00
560.60
563.27 763 4,297.78 3,757 -131
-3.37%
LEAD 31-Jan-18 163.10 2.10 1.30% 163.15
161.05
162.08 378 3,063.35 322 66
25.78%
ZINCMINI 31-Jan-18 203.70 2.00 0.99% 204.80
200.00
202.89 1,489 3,021.10 1,449 142
10.86%
CPO 28-Feb-18 564.00 0.40 0.07% 568.70
564.00
566.87 475 2,692.64 1,884 177
10.37%
SILVER 04-May-18 37,269.00 -155.00 -0.41% 37,484.00
37,163.00
37,353.63 189 2,117.95 421 15
3.69%
NICKEL 31-Jan-18 721.10 -5.30 -0.73% 729.20
713.70
722.18 1,108 2,000.43 767 35
4.78%
LEADMINI 31-Jan-18 163.15 2.15 1.34% 163.20
160.90
162.25 923 1,497.57 622 197
46.35%
ALUMINIUM 31-Jan-18 130.45 -0.20 -0.15% 130.90
129.90
130.31 198 1,290.04 322 65
25.29%
COTTON 28-Feb-18 19,770.00 150.00 0.76% 19,790.00
19,500.00
19,647.85 225 1,105.52 379 86
29.35%
GOLDM 05-Mar-18 28,189.00 -161.00 -0.57% 28,356.00
28,099.00
28,199.49 346 975.70 356 156
78.00%
COPPER 30-Apr-18 438.10 2.95 0.68% 438.70
434.80
436.85 205 895.53 328 19
6.15%
SILVERM 30-Apr-18 37,262.00 -204.00 -0.54% 37,550.00
37,207.00
37,407.22 434 811.74 554 21
3.94%
SILVERMIC 30-Apr-18 37,268.00 -215.00 -0.57% 37,550.00
37,222.00
37,376.75 2,171 811.45 4,146 102
2.52%
ALUMINI 31-Jan-18 130.40 -0.05 -0.04% 130.85
129.90
130.39 476 620.64 473 78
19.75%
COPPERM 30-Apr-18 437.75 2.60 0.60% 438.60
434.85
436.50 531 579.46 606 17
2.89%
NICKELM 31-Jan-18 722.10 -3.90 -0.54% 729.00
713.30
721.46 763 550.47 851 -22
-2.52%
NATURALGAS 23-Feb-18 177.30 -6.40 -3.48% 184.70
176.50
180.08 236 531.23 546 96
21.33%
MENTHAOIL 28-Feb-18 1,813.90 -75.50 -4.00% 1,844.40
1,813.90
1,820.03 73 478.30 56 29
107.41%
ZINC 28-Feb-18 204.70 4.30 2.15% 204.75
200.65
204.29 40 408.57 94 36
62.07%
CRUDEOIL 16-Feb-18 3,713.00 -33.00 -0.88% 3,796.00
3,713.00
3,773.16 55 207.52 71 -4
-5.33%
CRUDEOILM 16-Feb-18 3,723.00 -24.00 -0.64% 3,798.00
3,710.00
3,760.51 495 186.15 474 69
17.04%
GOLDPETAL 29-Dec-17 2,854.00 -9.00 -0.31% 2,868.00
2,850.00
2,855.86 4,525 129.23 7,785 211
2.79%
CPO 28-Mar-18 567.10 3.20 0.57% 571.50
567.10
569.01 17 96.73 54 6
12.50%
GOLDPETAL 31-Jan-18 2,852.00 -18.00 -0.63% 2,879.00
2,850.00
2,857.39 3,315 94.72 7,747 2,295
42.09%
SILVER 05-Jul-18 37,802.00 -207.00 -0.54% 37,950.00
37,708.00
37,811.14 7 79.40 12 4
50.00%
GOLDGUINEA 29-Dec-17 22,835.00 -99.00 -0.43% 22,996.00
22,822.00
22,906.84 283 64.83 909 -15
-1.62%
CARDAMOM 15-Jan-18 1,055.00 7.40 0.71% 1,060.10
1,050.00
1,055.09 57 60.14 359 12
3.46%
CRUDEOIL 21-May-18 3,782.00 -2.00 -0.05% 3,814.00
3,782.00
3,798.38 13 49.38 76 -9
-10.59%
GOLDGUINEA 31-Jan-18 22,826.00 -134.00 -0.58% 22,951.00
22,811.00
22,866.89 142 32.47 394 84
27.10%
CRUDEOIL 19-Apr-18 3,729.00 -16.00 -0.43% 3,807.00
3,729.00
3,780.71 7 26.47 35 -2
-5.41%
SILVERM 29-Jun-18 38,008.00 -202.00 -0.53% 38,080.00
37,958.00
38,005.33 9 17.10 37 7
23.33%
CARDAMOM 15-Feb-18 1,075.00 8.40 0.79% 1,078.70
1,069.00
1,073.88 12 12.89 161 11
7.33%
SILVER 05-Sep-18 38,229.00 -209.00 -0.54% 38,229.00
38,229.00
38,229.00 1 11.47 8 -1
-11.11%
ZINCMINI 28-Feb-18 204.10 3.75 1.87% 204.40
203.20
203.90 3 6.12 51 2
4.08%
CARDAMOM 15-Dec-17 995.00 28.30 2.93% 995.00
995.00
995.00 5 4.98 40 -5
-11.11%
NICKEL 28-Feb-18 728.00 15.30 2.15% 728.00
727.00
727.50 2 3.64 22 -2
-8.33%
CRUDEOILM 19-Mar-18 3,720.00 -36.00 -0.96% 3,821.00
3,720.00
3,769.12 8 3.02 44 2
4.76%
NICKELM 28-Feb-18 725.00 -0.60 -0.08% 725.10
720.10
722.95 4 2.89 16 0
0.00%
CARDAMOM 15-Mar-18 1,085.00 4.60 0.43% 1,085.00
1,085.00
1,085.00 2 2.17 18 0
0.00%
LEADMINI 28-Feb-18 162.00 1.85 1.16% 162.00
162.00
162.00 1 1.62 3 0
0.00%
CRUDEOILM 19-Apr-18 3,800.00 20.00 0.53% 3,823.00
3,800.00
3,811.50 2 0.76 26 0
0.00%
CRUDEOILM 21-May-18 3,810.00 60.00 1.60% 3,810.00
3,810.00
3,810.00 1 0.38 17 -1
-5.56%
GOLDPETAL 28-Mar-18 2,827.00 -54.00 -1.87% 2,837.00
2,827.00
2,829.00 5 0.14 5 5
0.00%
GOLDPETAL 28-Feb-18 2,864.00 -23.00 -0.80% 2,868.00
2,864.00
2,865.67 3 0.09 27 3
12.50%
ALUMINI 28-Feb-18 130.75 0.00 0.00% 0.00
0.00
0.00 3 0.00 4 0
0.00%
COPPER 29-Jun-18 433.40 0.00 0.00% 0.00
0.00
0.00 1 0.00 2 0
0.00%
COPPERM 29-Jun-18 435.55 0.00 0.00% 0.00
0.00
0.00 5 0.00 10 0
0.00%
CPO 30-Apr-18 560.10 0.00 0.00% 0.00
0.00
0.00 2 0.00 - 0
0.00%
CRUDEOIL 19-Mar-18 3,733.00 0.00 0.00% 0.00
0.00
0.00 7 0.00 50 0
0.00%
SILVERMIC 29-Jun-18 38,206.00 0.00 0.00% 0.00
0.00
0.00 4 0.00 23 0
0.00%
Sections
Follow us on
Available On