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

Most Active Commodity on MCX (Value)

for
As on : 22 Jun 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-Jul-18 4,672.00 176.00 3.91% 4,680.00
4,488.00
4,576.61 179,272 8,204,587,900,000.00 18,460 15,941
632.83%
ZINC 29-Jun-18 202.35 0.75 0.37% 202.75
199.45
201.28 23,651 2,380,196,450,000.00 4,430 -1,490
-25.17%
GOLD 03-Aug-18 30,610.00 -6.00 -0.02% 30,656.00
30,551.00
30,605.93 5,738 1,756,168,250,000.00 6,110 -836
-12.04%
CRUDEOILM 19-Jul-18 4,671.00 175.00 3.89% 4,684.00
4,487.00
4,579.94 325,678 1,491,585,733,000.00 33,593 27,915
491.63%
COPPER 29-Jun-18 454.20 0.25 0.06% 456.25
452.05
454.14 32,612 1,481,036,230,000.00 18,973 2,928
18.25%
SILVER 05-Jul-18 39,796.00 242.00 0.61% 39,845.00
39,481.00
39,693.04 10,634 1,266,287,517,000.00 13,119 -1,570
-10.69%
NICKEL 29-Jun-18 1,038.80 20.60 2.02% 1,040.00
1,020.10
1,031.41 36,752 947,660,420,000.00 8,240 -385
-4.46%
LEAD 29-Jun-18 163.90 2.00 1.24% 164.50
160.70
162.61 11,210 911,448,225,000.00 1,899 -269
-12.41%
NATURALGAS 26-Jun-18 199.90 -1.50 -0.74% 202.90
198.60
200.23 28,336 709,206,450,000.00 2,800 -2,628
-48.42%
ZINCMINI 29-Jun-18 202.35 0.75 0.37% 202.65
199.50
201.26 32,105 646,133,530,000.00 7,063 -537
-7.07%
ALUMINIUM 29-Jun-18 148.60 -0.65 -0.44% 149.20
147.60
148.30 5,441 403,461,150,000.00 2,631 -650
-19.81%
SILVERM 29-Jun-18 39,805.00 234.00 0.59% 39,870.00
39,514.00
39,708.55 15,260 302,976,262,500.00 10,872 -765
-6.57%
CRUDEOIL 20-Aug-18 4,608.00 125.00 2.79% 4,620.00
4,464.00
4,556.29 6,596 300,533,130,000.00 1,513 1,276
538.40%
COPPERM 29-Jun-18 454.20 0.25 0.06% 456.40
451.90
454.18 26,230 297,826,258,750.00 11,484 -2,180
-15.95%
NICKELM 29-Jun-18 1,039.00 20.80 2.04% 1,040.30
1,020.00
1,031.47 28,229 291,172,482,000.00 5,031 -856
-14.54%
LEADMINI 29-Jun-18 163.95 2.10 1.30% 164.45
160.70
162.56 17,841 290,029,655,000.00 2,983 -837
-21.91%
ZINC 31-Jul-18 201.30 0.20 0.10% 201.60
198.65
200.31 2,290 229,353,625,000.00 2,629 2,153
452.31%
GOLDM 05-Jul-18 30,498.00 47.00 0.15% 30,554.00
30,387.00
30,485.94 6,805 207,456,838,000.00 5,956 -335
-5.33%
ALUMINI 29-Jun-18 148.60 -0.70 -0.47% 149.15
147.55
148.31 9,642 142,997,565,000.00 4,238 -19
-0.45%
SILVER 05-Sep-18 40,432.00 240.00 0.60% 40,477.00
40,160.00
40,333.01 1,075 130,073,967,000.00 5,886 2,790
90.12%
SILVERMIC 29-Jun-18 39,799.00 229.00 0.58% 39,858.00
39,525.00
39,714.51 30,264 120,191,990,500.00 28,903 -4,830
-14.32%
COTTON 31-Jul-18 22,360.00 110.00 0.49% 22,380.00
22,120.00
22,263.88 1,855 103,211,900,000.00 6,127 2,413
64.97%
NATURALGAS 26-Jul-18 200.50 -1.50 -0.74% 203.40
199.50
200.76 3,888 97,570,187,500.00 1,272 209
19.66%
ZINCMINI 31-Jul-18 201.35 0.25 0.12% 201.70
198.80
200.40 4,523 90,640,595,000.00 4,691 3,735
390.69%
NICKEL 31-Jul-18 1,043.20 20.30 1.98% 1,044.50
1,024.30
1,036.23 3,264 84,556,240,000.00 3,487 2,293
192.04%
CRUDEOILM 20-Aug-18 4,609.00 128.00 2.86% 4,619.00
4,465.00
4,551.55 17,212 78,341,332,000.00 3,468 3,020
674.11%
COTTON 29-Jun-18 22,060.00 110.00 0.50% 22,080.00
21,850.00
21,958.43 1,338 73,427,825,000.00 2,663 -3,363
-55.81%
COPPER 31-Aug-18 460.40 0.20 0.04% 462.50
458.25
460.30 1,562 71,898,365,000.00 4,805 -693
-12.60%
CPO 31-Jul-18 631.00 5.80 0.93% 631.50
625.00
628.55 1,023 64,300,170,000.00 4,262 1,273
42.59%
CPO 29-Jun-18 637.20 8.00 1.27% 638.30
629.60
634.28 930 58,988,030,000.00 3,360 -804
-19.31%
GOLDM 03-Aug-18 30,623.00 -1.00 -0.00% 30,678.00
30,572.00
30,624.10 1,744 53,408,432,000.00 2,815 17
0.61%
LEAD 31-Jul-18 164.75 1.80 1.10% 165.20
161.85
163.66 646 52,861,775,000.00 977 474
94.23%
SILVERM 31-Aug-18 40,448.00 222.00 0.55% 40,499.00
40,180.00
40,367.75 2,336 47,149,536,500.00 4,911 1,023
26.31%
MENTHAOIL 29-Jun-18 1,147.90 -33.70 -2.85% 1,169.90
1,144.00
1,157.60 1,042 43,423,891,200.00 764 -317
-29.32%
MENTHAOIL 31-Jul-18 1,167.80 -33.40 -2.78% 1,189.40
1,165.20
1,178.22 1,004 42,585,634,800.00 1,427 734
105.92%
COPPERM 31-Aug-18 460.50 0.20 0.04% 462.40
458.40
460.42 3,296 37,939,010,000.00 3,404 -753
-18.11%
GOLD 05-Oct-18 30,912.00 -2.00 -0.01% 30,940.00
30,850.00
30,898.31 115 35,533,060,000.00 336 -121
-26.48%
SILVERMIC 31-Aug-18 40,449.00 223.00 0.55% 40,493.00
40,176.00
40,377.23 8,515 34,381,211,400.00 17,322 7,693
79.89%
ALUMINIUM 31-Jul-18 148.70 -0.65 -0.44% 149.25
147.80
148.36 439 32,565,000,000.00 688 483
235.61%
NICKELM 31-Jul-18 1,043.10 20.60 2.01% 1,044.20
1,024.70
1,036.31 2,640 27,358,708,000.00 2,480 1,482
148.50%
LEADMINI 31-Jul-18 164.75 1.85 1.14% 165.20
161.80
163.64 1,555 25,446,105,000.00 1,249 657
110.98%
COTTON 30-Nov-18 22,760.00 160.00 0.71% 22,780.00
22,520.00
22,642.78 421 23,831,525,000.00 2,615 -81
-3.00%
CPO 31-Aug-18 629.00 6.00 0.96% 630.00
623.90
627.13 280 17,559,520,000.00 1,124 538
91.81%
ALUMINI 31-Jul-18 148.70 -0.75 -0.50% 149.30
147.85
148.48 962 14,283,455,000.00 1,323 722
120.13%
COTTON 31-Dec-18 22,660.00 170.00 0.76% 22,690.00
22,410.00
22,542.05 78 4,395,700,000.00 1,018 -108
-9.59%
LEAD 31-Aug-18 164.65 2.60 1.60% 165.20
162.20
163.07 42 3,424,500,000.00 91 43
89.58%
COPPER 30-Nov-18 465.10 -0.10 -0.02% 467.35
464.00
465.77 62 2,887,770,000.00 294 63
27.27%
CRUDEOIL 19-Sep-18 4,578.00 151.00 3.41% 4,599.00
4,469.00
4,544.14 63 2,862,810,000.00 118 44
59.46%
COTTON 31-Oct-18 22,940.00 50.00 0.22% 23,000.00
22,820.00
22,897.62 42 2,404,250,000.00 1,245 -69
-5.25%
GOLDM 05-Sep-18 30,762.00 -2.00 -0.01% 30,821.00
30,717.00
30,766.81 59 1,815,242,000.00 295 149
102.05%
CRUDEOILM 19-Sep-18 4,576.00 103.00 2.30% 4,597.00
4,458.00
4,539.79 382 1,734,200,000.00 353 231
189.34%
ZINCMINI 31-Aug-18 201.35 0.25 0.12% 201.65
199.00
200.45 85 1,703,800,000.00 124 96
342.86%
GOLDGUINEA 29-Jun-18 24,088.00 -385.00 -1.57% 24,688.00
24,012.00
24,326.37 649 1,578,781,400.00 988 493
99.60%
CRUDEOIL 19-Oct-18 4,586.00 149.00 3.36% 4,598.00
4,455.00
4,538.25 28 1,270,710,000.00 39 17
77.27%
SILVER 05-Dec-18 41,185.00 133.00 0.32% 41,387.00
41,104.00
41,184.67 9 1,111,986,000.00 96 22
29.73%
GOLDPETAL 29-Jun-18 3,046.00 0.00 0.00% 3,055.00
3,034.00
3,047.63 2,976 906,973,800.00 6,377 -544
-7.86%
ZINC 31-Aug-18 200.05 -1.10 -0.55% 201.20
199.20
200.04 9 900,175,000.00 131 40
43.96%
CARDAMOM 13-Jul-18 977.90 11.50 1.19% 980.00
962.10
971.86 85 826,078,000.00 191 -12
-5.91%
NATURALGAS 28-Aug-18 200.00 -1.20 -0.60% 202.60
199.30
200.51 29 726,862,500.00 161 23
16.67%
COPPERM 30-Nov-18 464.95 -0.65 -0.14% 467.60
464.25
465.92 62 722,173,750.00 183 4
2.23%
GOLDPETAL 31-Jul-18 3,065.00 1.00 0.03% 3,072.00
3,058.00
3,065.82 1,822 558,592,700.00 6,695 2,950
78.77%
MENTHAOIL 31-Aug-18 1,187.60 -31.50 -2.58% 1,199.50
1,182.60
1,188.63 12 513,489,600.00 122 30
32.61%
NICKEL 31-Aug-18 1,045.90 17.30 1.68% 1,047.00
1,028.50
1,043.09 19 495,467,500.00 26 17
188.89%
SILVERM 30-Nov-18 41,309.00 210.00 0.51% 41,380.00
41,200.00
41,295.10 20 412,951,000.00 92 -29
-23.97%
SILVERMIC 30-Nov-18 41,346.00 69.00 0.17% 41,390.00
41,132.00
41,289.94 97 400,512,400.00 552 198
55.93%
NICKELM 31-Aug-18 1,042.90 14.80 1.44% 1,045.00
1,028.40
1,039.09 35 363,681,000.00 66 47
247.37%
GOLDGUINEA 31-Jul-18 24,627.00 -45.00 -0.18% 24,714.00
24,601.00
24,664.11 131 323,099,900.00 291 175
150.86%
MENTHAOIL 28-Sep-18 1,213.00 -12.50 -1.02% 1,216.90
1,206.00
1,212.95 6 261,997,200.00 101 71
236.67%
CARDAMOM 14-Aug-18 940.60 5.00 0.53% 950.00
931.00
940.34 24 225,682,000.00 74 50
208.33%
CRUDEOIL 16-Nov-18 4,500.00 22.00 0.49% 4,551.00
4,472.00
4,499.67 3 134,990,000.00 13 1
8.33%
LEADMINI 31-Aug-18 164.20 1.10 0.67% 165.00
162.60
164.18 8 131,345,000.00 21 12
133.33%
LEAD 28-Sep-18 164.00 1.00 0.61% 164.00
164.00
164.00 1 82,000,000.00 1 1
0.00%
CRUDEOILM 19-Oct-18 4,572.00 144.00 3.25% 4,591.00
4,460.00
4,550.39 18 81,907,000.00 48 4
9.09%
BRASSPHY 29-Jun-18 355.75 3.35 0.95% 359.00
352.50
355.75 2 71,150,000.00 9 -75
-89.29%
ALUMINI 31-Aug-18 148.50 -0.55 -0.37% 148.65
148.30
148.48 2 29,695,000.00 49 3
6.52%
GOLDPETAL 31-Aug-18 3,074.00 -6.00 -0.19% 3,087.00
3,070.00
3,080.26 86 26,490,200.00 187 103
122.62%
LEADMINI 28-Sep-18 164.30 -0.50 -0.30% 164.30
164.30
164.30 1 16,430,000.00 3 2
200.00%
GOLDGUINEA 31-Aug-18 24,819.00 -45.00 -0.18% 25,098.00
24,638.00
24,818.67 6 14,891,200.00 6 3
100.00%
NICKELM 28-Sep-18 1,047.00 16.60 1.61% 1,047.00
1,047.00
1,047.00 1 10,470,000.00 6 0
0.00%
CRUDEOILM 16-Nov-18 4,555.00 119.00 2.68% 4,555.00
4,555.00
4,555.00 1 4,555,000.00 8 -1
-11.11%
COTTONREF 29-Jun-18 46,020.00 140.00 0.31% 46,150.00
45,670.00
45,893.11 1,338 0.00 - 0
0.00%
COTTONREF 31-Jul-18 46,650.00 150.00 0.32% 46,770.00
46,230.00
46,531.50 1,855 0.00 - 0
0.00%
Sections
Follow us on
Available On