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

Most Active Commodity on MCX (Value)

for
As on : 30 Sep 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-Oct-16 3,212.00 8.00 0.25% 3,223.00
3,146.00
3,189.26 167,463 5,340,825,000,000.00 16,203 -194
-1.18%
SILVER 05-Dec-16 45,726.00 -108.00 -0.24% 46,889.00
45,616.00
46,182.21 30,939 4,286,494,599,000.00 8,249 -1,068
-11.46%
GOLD 05-Oct-16 30,742.00 -423.00 -1.36% 31,240.00
30,670.00
31,073.98 10,248 3,184,461,380,000.00 1,002 -2,675
-72.75%
GOLD 05-Dec-16 30,981.00 -281.00 -0.90% 31,296.00
30,960.00
31,167.28 9,792 3,051,900,430,000.00 9,043 471
5.49%
LEAD 31-Oct-16 141.75 3.80 2.75% 143.60
137.10
140.80 26,153 1,841,226,350,000.00 8,397 2,447
41.13%
ZINC 31-Oct-16 158.10 0.50 0.32% 159.70
156.15
157.85 20,304 1,602,504,025,000.00 13,966 3,166
29.31%
NATURALGAS 26-Oct-16 194.00 -5.20 -2.61% 198.80
193.50
196.11 49,220 1,206,576,862,500.00 6,682 1,283
23.76%
COPPER 30-Nov-16 328.55 2.55 0.78% 329.30
324.15
327.07 31,562 1,032,285,560,000.00 21,429 -822
-3.69%
SILVERM 30-Nov-16 45,744.00 -101.00 -0.22% 46,900.00
45,623.00
46,184.75 44,179 1,020,198,077,000.00 10,456 -1,213
-10.40%
ZINC 30-Sep-16 158.65 1.05 0.67% 159.30
155.55
157.38 11,478 903,182,375,000.00 3,363 -1,659
-33.03%
CRUDEOILM 19-Oct-16 3,212.00 7.00 0.22% 3,225.00
3,146.00
3,189.39 226,334 721,868,449,000.00 31,832 -1,880
-5.58%
LEAD 30-Sep-16 140.30 2.10 1.52% 140.50
137.30
138.64 9,817 680,518,275,000.00 1,586 -1,447
-47.71%
NICKEL 31-Oct-16 703.30 3.70 0.53% 714.00
692.00
703.72 34,449 606,060,900,000.00 12,160 5,033
70.62%
LEADMINI 31-Oct-16 141.75 3.85 2.79% 143.55
137.10
140.75 36,671 516,161,215,000.00 12,383 3,013
32.16%
ZINCMINI 31-Oct-16 158.05 0.55 0.35% 159.65
156.10
157.81 27,427 432,825,395,000.00 20,683 3,181
18.18%
SILVERMIC 30-Nov-16 45,743.00 -99.00 -0.22% 46,897.00
45,623.00
46,176.40 80,712 372,698,946,600.00 27,761 -2,749
-9.01%
ALUMINIUM 31-Oct-16 111.20 -0.15 -0.13% 111.40
110.30
110.94 5,660 313,968,450,000.00 3,617 1,002
38.32%
NICKEL 30-Sep-16 699.10 5.30 0.76% 702.00
685.90
694.47 17,336 300,982,835,000.00 3,948 -3,590
-47.63%
GOLDM 05-Oct-16 30,814.00 -410.00 -1.31% 31,287.00
30,767.00
31,108.14 9,474 294,718,556,000.00 1,324 -1,721
-56.52%
GOLDM 04-Nov-16 30,951.00 -268.00 -0.86% 31,270.00
30,915.00
31,117.45 8,627 268,450,277,000.00 4,495 1,803
66.98%
ZINCMINI 30-Sep-16 158.70 1.10 0.70% 159.30
156.15
157.41 14,338 225,689,920,000.00 4,264 -2,491
-36.88%
CRUDEOIL 18-Nov-16 3,264.00 8.00 0.25% 3,275.00
3,198.00
3,241.84 6,550 212,340,220,000.00 1,638 -103
-5.92%
ALUMINIUM 30-Sep-16 110.55 -0.45 -0.41% 111.05
109.75
110.43 3,221 177,840,350,000.00 902 -824
-47.74%
CPO 28-Oct-16 540.10 -3.40 -0.63% 546.60
538.90
542.60 3,232 175,366,720,000.00 5,931 437
7.95%
COPPERM 30-Nov-16 328.60 2.50 0.77% 329.30
324.00
327.08 21,084 172,402,552,500.00 10,364 -149
-1.42%
LEADMINI 30-Sep-16 140.30 2.10 1.52% 140.50
137.35
138.72 11,544 160,141,910,000.00 2,864 -2,343
-45.00%
NICKELM 31-Oct-16 703.40 3.60 0.51% 714.00
692.20
704.01 21,915 154,284,158,000.00 6,262 1,029
19.66%
GOLD 03-Feb-17 31,092.00 -186.00 -0.59% 31,380.00
31,065.00
31,253.97 466 145,643,500,000.00 391 246
169.66%
SILVER 03-Mar-17 46,610.00 -88.00 -0.19% 47,648.00
46,500.00
47,057.29 653 92,185,236,000.00 501 7
1.42%
LEAD 30-Nov-16 142.35 3.90 2.82% 143.95
137.60
140.08 1,211 84,819,175,000.00 705 522
285.25%
NICKELM 30-Sep-16 699.10 5.20 0.75% 701.70
686.10
694.42 11,854 82,316,870,000.00 4,346 -1,270
-22.61%
NATURALGAS 25-Nov-16 209.70 -3.40 -1.60% 212.80
209.10
210.68 2,950 77,687,350,000.00 2,254 -75
-3.22%
CPO 30-Nov-16 512.30 -2.70 -0.52% 516.90
511.20
513.76 1,511 77,629,350,000.00 3,649 723
24.71%
ZINC 30-Nov-16 158.65 0.50 0.32% 160.15
156.70
158.41 967 76,590,750,000.00 1,226 272
28.51%
ALUMINI 31-Oct-16 111.20 -0.15 -0.13% 111.40
110.30
110.92 6,796 75,382,385,000.00 2,682 406
17.84%
MENTHAOIL 28-Oct-16 868.10 9.70 1.13% 871.30
857.00
863.40 2,175 67,604,554,800.00 5,012 46
0.93%
COTTON 31-Oct-16 19,840.00 100.00 0.51% 19,890.00
19,670.00
19,774.41 975 48,200,125,000.00 2,874 -7
-0.24%
CPO 30-Sep-16 582.00 -0.10 -0.02% 582.70
581.60
581.99 744 43,300,300,000.00 2,418 -479
-16.53%
ALUMINI 30-Sep-16 110.55 -0.45 -0.41% 111.05
109.80
110.30 3,753 41,394,405,000.00 1,713 -851
-33.19%
GOLDM 05-Dec-16 31,007.00 -250.00 -0.80% 31,300.00
30,933.00
31,174.02 1,210 37,720,567,000.00 790 332
72.49%
CRUDEOILM 18-Nov-16 3,263.00 8.00 0.25% 3,275.00
3,199.00
3,240.17 10,865 35,204,456,000.00 4,266 -291
-6.39%
ZINCMINI 30-Nov-16 158.55 0.55 0.35% 160.10
156.65
158.46 1,808 28,650,195,000.00 2,400 542
29.17%
SILVERM 28-Feb-17 46,613.00 -88.00 -0.19% 47,644.00
46,529.00
47,069.51 1,064 25,040,979,000.00 562 -19
-3.27%
MENTHAOIL 30-Sep-16 859.90 9.00 1.06% 864.10
850.00
855.28 812 25,001,665,200.00 193 -614
-76.08%
LEADMINI 30-Nov-16 142.25 3.90 2.82% 143.95
137.50
140.98 1,599 22,543,320,000.00 679 329
94.00%
SILVERMIC 28-Feb-17 46,622.00 -77.00 -0.16% 47,649.00
46,517.00
47,019.12 4,467 21,003,439,800.00 3,026 -248
-7.57%
COTTON 30-Nov-16 18,770.00 60.00 0.32% 18,800.00
18,640.00
18,725.11 427 19,989,050,000.00 2,437 71
3.00%
COTTON 30-Dec-16 18,550.00 40.00 0.22% 18,610.00
18,440.00
18,526.56 425 19,684,475,000.00 4,154 83
2.04%
MENTHAOIL 30-Nov-16 877.00 7.90 0.91% 879.30
865.00
871.08 499 15,648,040,800.00 861 274
46.68%
COPPER 28-Feb-17 334.35 2.45 0.74% 334.90
330.00
332.88 453 15,079,565,000.00 517 8
1.57%
NICKEL 30-Nov-16 709.90 4.50 0.64% 719.00
698.30
709.97 482 8,555,102,500.00 262 39
17.49%
NICKELM 30-Nov-16 709.40 3.30 0.47% 719.20
698.80
709.06 967 6,856,578,000.00 251 132
110.92%
ALUMINIUM 30-Nov-16 111.80 0.10 0.09% 112.00
111.05
111.59 108 6,025,650,000.00 80 46
135.29%
SILVER 05-May-17 48,168.00 852.00 1.80% 48,250.00
47,727.00
48,206.67 39 5,640,180,000.00 84 -11
-11.58%
COPPERM 28-Feb-17 334.35 2.55 0.77% 334.70
330.20
332.90 677 5,634,388,750.00 935 33
3.66%
GOLDPETAL 28-Oct-16 3,100.00 -12.00 -0.39% 3,125.00
3,097.00
3,113.23 14,304 4,453,161,700.00 13,628 5,589
69.52%
CPO 30-Dec-16 506.70 0.90 0.18% 509.30
502.00
504.56 87 4,389,670,000.00 540 14
2.66%
NATURALGAS 27-Dec-16 219.00 -3.10 -1.40% 222.00
218.70
220.00 146 4,015,012,500.00 200 18
9.89%
CARDAMOM 14-Oct-16 1,151.60 24.00 2.13% 1,161.00
1,125.10
1,148.56 341 3,916,593,000.00 699 -60
-7.91%
ALUMINI 30-Nov-16 111.85 0.05 0.04% 111.95
111.00
111.43 325 3,621,600,000.00 339 78
29.89%
CRUDEOIL 19-Dec-16 3,316.00 4.00 0.12% 3,324.00
3,255.00
3,293.49 89 2,931,210,000.00 222 -4
-1.77%
COTTON 31-Jan-17 18,600.00 -10.00 -0.05% 18,680.00
18,550.00
18,625.17 58 2,700,650,000.00 2,015 7
0.35%
CARDAMOM 15-Nov-16 1,136.70 21.00 1.88% 1,145.50
1,125.00
1,137.73 215 2,446,117,000.00 732 -22
-2.92%
GOLDGUINEA 28-Oct-16 24,825.00 -147.00 -0.59% 25,020.00
24,810.00
24,919.59 923 2,300,078,100.00 1,149 192
20.06%
CRUDEOILM 19-Dec-16 3,318.00 10.00 0.30% 3,330.00
3,255.00
3,297.17 377 1,243,032,000.00 401 7
1.78%
NICKEL 30-Dec-16 718.20 -4.80 -0.66% 725.90
705.70
715.06 63 1,126,225,000.00 56 45
409.09%
LEAD 30-Dec-16 142.80 5.30 3.85% 144.20
140.25
142.59 14 998,150,000.00 33 8
32.00%
CPO 31-Jan-17 504.70 -3.90 -0.77% 507.00
504.00
504.64 18 908,360,000.00 294 11
3.89%
ZINC 30-Dec-16 158.45 0.60 0.38% 159.35
157.10
158.45 11 871,475,000.00 44 5
12.82%
CRUDEOIL 20-Mar-17 3,458.00 -16.00 -0.46% 3,475.00
3,421.00
3,454.64 25 863,660,000.00 47 20
74.07%
MENTHAOIL 30-Dec-16 885.20 4.30 0.49% 887.00
875.80
881.60 26 825,174,000.00 72 18
33.33%
GOLDPETAL 30-Nov-16 3,104.00 -13.00 -0.42% 3,124.00
3,100.00
3,114.30 2,141 666,772,000.00 2,594 478
22.59%
ZINCMINI 30-Dec-16 158.70 0.35 0.22% 161.60
157.25
158.69 31 491,950,000.00 38 0
0.00%
GOLDGUINEA 30-Sep-16 24,898.00 -50.00 -0.20% 25,130.00
24,725.00
24,865.46 142 353,089,600.00 391 -109
-21.80%
CRUDEOILM 17-Feb-17 3,409.00 1.00 0.03% 3,436.00
3,368.00
3,405.82 103 350,799,000.00 50 -55
-52.38%
CRUDEOIL 19-Jan-17 3,338.00 -30.00 -0.89% 3,363.00
3,321.00
3,338.20 10 333,820,000.00 36 -1
-2.70%
GOLDPETAL 30-Sep-16 3,108.00 -16.00 -0.51% 3,149.00
3,037.00
3,113.23 798 248,435,700.00 3,268 -293
-8.23%
SILVERMIC 28-Apr-17 47,344.00 -59.00 -0.12% 48,300.00
47,299.00
47,693.31 49 233,697,200.00 164 3
1.86%
COTTON 28-Feb-17 18,810.00 30.00 0.16% 18,830.00
18,800.00
18,812.50 4 188,125,000.00 138 -3
-2.13%
GOLDGUINEA 30-Nov-16 24,885.00 -109.00 -0.44% 25,069.00
24,860.00
24,964.56 71 177,248,400.00 83 26
45.61%
CRUDEOIL 17-Feb-17 3,394.00 43.00 1.28% 3,425.00
3,380.00
3,393.60 5 169,680,000.00 20 1
5.26%
ZINC 31-Jan-17 159.20 0.70 0.44% 159.25
159.10
159.18 2 159,175,000.00 11 1
10.00%
CARDAMOM 15-Dec-16 1,159.00 16.70 1.46% 1,169.00
1,146.00
1,158.12 12 138,974,000.00 64 -1
-1.54%
CRUDEOILM 20-Mar-17 3,476.00 57.00 1.67% 3,543.00
3,406.00
3,457.79 19 65,698,000.00 36 5
16.13%
CRUDEOILM 19-Jan-17 3,358.00 -10.00 -0.30% 3,380.00
3,315.00
3,344.67 18 60,204,000.00 71 -1
-1.39%
SILVERM 28-Apr-17 47,616.00 354.00 0.75% 47,659.00
47,572.00
47,615.50 2 47,615,500.00 55 0
0.00%
COPPERM 28-Apr-17 336.75 -0.75 -0.22% 338.00
335.00
336.74 5 42,092,500.00 42 1
2.44%
CARDAMOM 15-Feb-17 1,174.90 21.80 1.89% 1,180.60
1,169.00
1,174.87 3 35,246,000.00 10 1
11.11%
CARDAMOM 13-Jan-17 1,167.70 17.30 1.50% 1,170.00
1,165.00
1,167.70 3 35,031,000.00 25 1
4.17%
LEADMINI 30-Dec-16 138.90 3.25 2.40% 138.95
138.85
138.90 2 27,780,000.00 7 -2
-22.22%
SILVERM 30-Jun-17 49,027.00 1,166.00 2.44% 49,027.00
49,027.00
49,027.00 1 24,513,500.00 17 1
6.25%
GOLDPETAL 30-Dec-16 3,119.00 -1.00 -0.03% 3,128.00
3,105.00
3,121.15 33 10,299,800.00 159 3
1.92%
GOLDGUINEA 30-Dec-16 24,752.00 -467.00 -1.85% 24,752.00
24,752.00
24,752.00 1 2,475,200.00 2 -1
-33.33%
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.