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

Most Active Commodity on MCX (Value)

for
As on : 29 Jul 23:30
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
GOLD 05-Aug-16 31,549.00 518.00 1.67% 31,598.00
31,025.00
31,222.72 16,743 5,227,619,170,000.00 2,703 -2,837
-51.21%
CRUDEOIL 19-Aug-16 2,782.00 10.00 0.36% 2,793.00
2,730.00
2,758.23 185,186 5,107,857,330,000.00 32,259 -2,872
-8.18%
GOLD 05-Oct-16 31,596.00 272.00 0.87% 31,621.00
31,259.00
31,422.42 14,385 4,520,114,630,000.00 10,210 1,640
19.14%
SILVER 05-Sep-16 47,480.00 118.00 0.25% 47,644.00
46,973.00
47,322.40 25,536 3,625,274,718,000.00 10,943 -302
-2.69%
ZINC 31-Aug-16 150.50 2.30 1.55% 150.60
146.85
148.59 22,133 1,644,337,400,000.00 11,710 4,173
55.37%
NATURALGAS 26-Aug-16 192.90 -1.30 -0.67% 195.40
190.80
192.89 54,095 1,304,281,337,500.00 7,383 -2,658
-26.47%
COPPER 31-Aug-16 329.70 0.45 0.14% 331.65
326.00
328.24 39,572 1,298,926,775,000.00 16,526 540
3.38%
SILVERM 31-Aug-16 47,483.00 119.00 0.25% 47,648.00
46,967.00
47,335.69 41,749 988,108,936,000.00 9,801 -273
-2.71%
ZINC 29-Jul-16 148.95 1.20 0.81% 150.40
146.45
147.47 13,170 971,087,950,000.00 3,761 -1,234
-24.70%
CRUDEOILM 19-Aug-16 2,783.00 10.00 0.36% 2,793.00
2,712.00
2,756.88 235,979 650,565,006,000.00 60,351 -5,203
-7.94%
LEAD 31-Aug-16 122.25 0.95 0.78% 122.70
120.15
121.09 10,402 629,799,650,000.00 2,591 1,174
82.85%
GOLDM 05-Aug-16 31,099.00 304.00 0.99% 31,139.00
30,812.00
30,970.91 16,740 518,453,013,000.00 5,253 -1,967
-27.24%
NICKEL 31-Aug-16 712.50 -8.80 -1.22% 717.20
703.10
709.35 26,506 470,052,820,000.00 7,197 2,562
55.28%
ZINCMINI 31-Aug-16 150.45 2.30 1.55% 150.60
146.85
148.57 30,456 452,476,185,000.00 15,866 5,377
51.26%
ALUMINIUM 31-Aug-16 109.60 1.70 1.58% 109.80
107.75
108.90 7,219 393,063,925,000.00 2,321 564
32.10%
GOLDM 02-Sep-16 31,343.00 272.00 0.88% 31,364.00
31,037.00
31,200.21 11,722 365,728,825,000.00 6,316 2,025
47.19%
GOLD 05-Dec-16 31,913.00 195.00 0.61% 31,951.00
31,610.00
31,709.64 1,106 350,708,620,000.00 1,729 649
60.09%
LEAD 29-Jul-16 119.45 -0.80 -0.67% 120.40
119.10
119.68 5,526 330,675,925,000.00 1,123 -909
-44.73%
NICKEL 29-Jul-16 701.40 -13.90 -1.94% 711.10
699.40
703.94 17,109 301,090,817,500.00 2,841 -4,044
-58.74%
SILVERMIC 31-Aug-16 47,489.00 127.00 0.27% 47,640.00
46,955.00
47,341.73 60,692 287,326,399,900.00 20,862 217
1.05%
COPPERM 31-Aug-16 329.70 0.45 0.14% 331.60
326.05
328.25 32,099 263,409,163,750.00 8,958 23
0.26%
ZINCMINI 29-Jul-16 148.95 1.20 0.81% 151.00
146.45
147.48 15,764 232,490,295,000.00 5,754 -1,323
-18.69%
ALUMINIUM 29-Jul-16 108.45 1.45 1.36% 110.00
106.90
107.57 4,185 225,083,950,000.00 1,207 -1,064
-46.85%
COTTON 31-Oct-16 21,880.00 -40.00 -0.18% 21,930.00
21,560.00
21,730.99 3,824 207,748,250,000.00 3,656 205
5.94%
CRUDEOIL 19-Sep-16 2,848.00 12.00 0.42% 2,859.00
2,795.00
2,825.02 6,529 184,445,440,000.00 2,298 36
1.59%
LEADMINI 31-Aug-16 122.25 0.90 0.74% 122.65
120.25
121.07 15,120 183,061,465,000.00 3,555 1,152
47.94%
CPO 31-Aug-16 504.70 2.90 0.58% 506.20
501.00
504.37 2,941 148,336,370,000.00 6,407 124
1.97%
NICKELM 31-Aug-16 712.50 -8.50 -1.18% 717.50
703.00
709.53 19,400 137,648,048,000.00 4,509 970
27.41%
MENTHAOIL 31-Aug-16 906.40 -17.30 -1.87% 928.00
902.00
914.52 4,014 132,151,921,200.00 6,189 -11
-0.18%
ALUMINI 31-Aug-16 109.60 1.75 1.62% 109.80
107.75
108.86 9,713 105,738,455,000.00 2,849 419
17.24%
SILVER 05-Dec-16 48,602.00 110.00 0.23% 48,731.00
48,096.00
48,433.98 642 93,283,848,000.00 751 31
4.31%
LEADMINI 29-Jul-16 119.40 -0.90 -0.75% 120.65
119.10
119.68 7,160 85,691,545,000.00 2,190 -923
-29.65%
CPO 30-Sep-16 490.70 4.50 0.93% 491.50
487.40
489.25 1,578 77,203,010,000.00 2,082 -350
-14.39%
NICKELM 29-Jul-16 701.60 -13.70 -1.92% 711.20
699.60
704.27 10,872 76,568,263,000.00 3,609 -1,514
-29.55%
NATURALGAS 27-Sep-16 196.20 -1.00 -0.51% 198.50
194.20
196.15 2,897 71,032,437,500.00 1,382 0
0.00%
ALUMINI 29-Jul-16 108.50 1.50 1.40% 110.00
106.95
107.59 5,856 63,006,870,000.00 1,384 -1,793
-56.44%
GOLDM 05-Oct-16 31,534.00 254.00 0.81% 31,555.00
31,228.00
31,384.29 1,582 49,649,945,000.00 1,233 427
52.98%
COTTON 30-Nov-16 20,500.00 -190.00 -0.92% 20,630.00
20,290.00
20,443.28 879 44,924,100,000.00 2,292 -49
-2.09%
CRUDEOILM 19-Sep-16 2,848.00 10.00 0.35% 2,858.00
2,793.00
2,824.23 12,948 36,568,079,000.00 4,848 156
3.32%
COPPER 30-Nov-16 336.40 0.50 0.15% 338.00
332.80
334.46 1,037 34,683,350,000.00 549 42
8.28%
CPO 29-Jul-16 524.70 0.10 0.02% 525.60
524.40
524.91 588 30,864,440,000.00 2,142 -355
-14.22%
SILVERM 30-Nov-16 48,610.00 126.00 0.26% 48,759.00
48,118.00
48,443.17 1,084 26,256,197,500.00 887 4
0.45%
ZINC 30-Sep-16 150.85 2.20 1.48% 150.95
147.30
149.40 336 25,098,450,000.00 395 81
25.80%
COTTON 30-Dec-16 20,180.00 -160.00 -0.79% 20,330.00
19,940.00
20,096.92 441 22,156,850,000.00 2,928 -19
-0.64%
SILVERMIC 30-Nov-16 48,608.00 122.00 0.25% 48,784.00
48,125.00
48,471.93 3,970 19,243,355,200.00 3,909 102
2.68%
ZINCMINI 30-Sep-16 150.80 2.20 1.48% 150.95
147.25
148.93 1,182 17,603,015,000.00 976 492
101.65%
LEAD 30-Sep-16 123.25 1.25 1.02% 123.35
121.00
121.98 238 14,515,350,000.00 131 92
235.90%
MENTHAOIL 30-Sep-16 917.90 -15.00 -1.61% 938.20
913.00
927.16 400 13,351,086,000.00 1,226 123
11.15%
COPPERM 30-Nov-16 336.20 0.40 0.12% 338.00
332.75
334.83 1,535 12,849,118,750.00 915 59
6.89%
MENTHAOIL 29-Jul-16 892.30 -19.20 -2.11% 913.60
890.10
901.67 307 9,965,253,600.00 455 -128
-21.96%
CPO 28-Oct-16 480.80 5.00 1.05% 481.50
477.00
478.27 154 7,365,350,000.00 181 63
53.39%
LEADMINI 30-Sep-16 123.00 0.85 0.70% 123.20
121.05
121.83 509 6,200,935,000.00 199 135
210.94%
COTTON 29-Jul-16 21,790.00 -10.00 -0.05% 21,970.00
21,580.00
21,823.64 110 6,001,500,000.00 184 -77
-29.50%
NICKEL 30-Sep-16 718.60 -9.50 -1.30% 723.40
710.10
715.95 324 5,799,215,000.00 532 26
5.14%
NICKELM 30-Sep-16 719.00 -8.30 -1.14% 723.00
709.40
714.92 735 5,254,628,000.00 441 49
12.50%
ALUMINIUM 30-Sep-16 110.65 1.90 1.75% 110.75
109.00
110.12 91 5,010,375,000.00 68 10
17.24%
CARDAMOM 12-Aug-16 959.70 14.40 1.52% 962.10
944.50
954.82 505 4,821,835,000.00 796 -87
-9.85%
CARDAMOM 15-Sep-16 930.50 15.80 1.73% 931.50
912.00
924.93 393 3,634,975,000.00 1,460 200
15.87%
GOLDPETAL 31-Aug-16 3,115.00 22.00 0.71% 3,117.00
3,090.00
3,104.54 11,614 3,605,608,800.00 9,927 700
7.59%
GOLDGUINEA 31-Aug-16 25,052.00 103.00 0.41% 25,109.00
24,961.00
25,036.52 1,406 3,520,134,900.00 1,675 130
8.41%
NATURALGAS 26-Oct-16 207.00 -0.70 -0.34% 208.20
205.00
206.66 130 3,358,200,000.00 370 47
14.55%
ALUMINI 30-Sep-16 110.50 1.70 1.56% 110.75
108.70
109.92 289 3,176,560,000.00 154 78
102.63%
CRUDEOIL 19-Oct-16 2,913.00 9.00 0.31% 2,916.00
2,868.00
2,891.56 98 2,833,730,000.00 225 2
0.90%
CPO 30-Nov-16 473.80 5.10 1.09% 477.20
471.90
472.94 32 1,513,420,000.00 66 -13
-16.46%
GOLD 05-Jun-17 32,946.00 19.00 0.06% 33,117.00
32,828.00
32,946.00 4 1,317,840,000.00 20 2
11.11%
ZINC 31-Oct-16 149.20 0.20 0.13% 150.50
147.80
149.19 16 1,193,550,000.00 30 8
36.36%
CRUDEOILM 19-Oct-16 2,924.00 15.00 0.52% 2,935.00
2,866.00
2,892.24 339 980,470,000.00 540 63
13.21%
MENTHAOIL 28-Oct-16 932.00 -28.00 -2.92% 950.00
931.20
940.79 25 846,712,800.00 49 16
48.48%
SILVER 03-Mar-17 49,647.00 -238.00 -0.48% 49,819.00
49,400.00
49,647.00 5 744,705,000.00 166 0
0.00%
ZINC 30-Nov-16 150.05 1.45 0.98% 151.50
148.70
150.04 8 600,150,000.00 15 6
66.67%
GOLDPETAL 30-Sep-16 3,134.00 19.00 0.61% 3,136.00
3,112.00
3,124.28 1,605 501,446,900.00 1,923 524
37.46%
SILVERMIC 28-Feb-17 49,791.00 133.00 0.27% 50,400.00
49,400.00
49,660.14 94 466,805,300.00 572 -5
-0.87%
GOLDGUINEA 29-Jul-16 24,771.00 154.00 0.63% 24,860.00
24,701.00
24,787.75 150 371,816,200.00 424 -70
-14.17%
SILVERM 28-Feb-17 49,655.00 -312.00 -0.62% 49,900.00
49,379.00
49,647.29 14 347,531,000.00 110 4
3.77%
CRUDEOIL 19-Dec-16 3,019.00 -21.00 -0.69% 3,048.00
3,007.00
3,018.67 9 271,680,000.00 85 -1
-1.16%
GOLDPETAL 29-Jul-16 3,064.00 5.00 0.16% 3,085.00
3,060.00
3,067.27 814 249,675,800.00 922 -356
-27.86%
CRUDEOIL 18-Nov-16 2,965.00 -45.00 -1.50% 2,986.00
2,949.00
2,964.57 7 207,520,000.00 29 4
16.00%
COPPERM 28-Feb-17 342.35 0.20 0.06% 343.35
339.60
341.66 24 204,997,500.00 48 2
4.35%
GOLDGUINEA 30-Sep-16 25,198.00 128.00 0.51% 25,214.00
25,037.00
25,143.82 56 140,805,400.00 193 25
14.88%
COPPER 28-Feb-17 340.95 -2.25 -0.66% 344.00
339.20
340.92 4 136,370,000.00 10 -1
-9.09%
GOLDPETAL 28-Oct-16 3,150.00 13.00 0.41% 3,151.00
3,133.00
3,146.13 404 127,103,800.00 583 272
87.46%
CARDAMOM 14-Oct-16 917.30 9.00 0.99% 923.00
914.00
917.30 10 91,730,000.00 50 -3
-5.66%
ZINCMINI 31-Oct-16 149.85 2.40 1.63% 151.00
148.05
149.82 6 89,895,000.00 55 6
12.24%
CRUDEOIL 19-Jan-17 3,075.00 -63.00 -2.01% 3,080.00
3,069.00
3,074.50 2 61,490,000.00 16 0
0.00%
SILVERM 28-Apr-17 50,874.00 -218.00 -0.43% 50,985.00
50,763.00
50,874.00 2 50,874,000.00 33 1
3.13%
CRUDEOILM 19-Dec-16 3,032.00 -36.00 -1.17% 3,132.00
3,011.00
3,032.33 12 36,388,000.00 43 6
16.22%
ALUMINI 31-Oct-16 110.90 1.80 1.65% 111.30
110.40
110.90 3 33,270,000.00 10 1
11.11%
ZINCMINI 30-Nov-16 149.15 0.85 0.57% 149.95
148.30
149.12 2 29,825,000.00 12 1
9.09%
KAPAS 28-Apr-17 1,035.10 30.10 3.00% 1,035.10
1,035.10
1,035.10 1 20,702,000.00 - -1
-100.00%
CRUDEOILM 18-Nov-16 2,959.00 -53.00 -1.76% 2,967.00
2,950.00
2,958.50 4 11,834,000.00 58 2
3.57%
GOLDGUINEA 28-Oct-16 25,375.00 81.00 0.32% 25,529.00
25,286.00
25,375.00 3 7,612,500.00 53 1
1.92%
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.