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

Most Active Commodity on MCX (Value)

for
As on : 08 Dec 23:55
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 19-Dec-16 3,430.00 35.00 1.03% 3,434.00
3,351.00
3,388.13 117,736 398,904.82 10,449 -552
-5.02%
NATURALGAS 27-Dec-16 246.90 -2.80 -1.12% 249.00
236.30
243.20 98,422 299,201.92 5,381 -565
-9.50%
ZINC 30-Dec-16 180.75 -3.40 -1.85% 186.45
180.00
183.44 20,523 188,236.69 6,544 -335
-4.87%
COPPER 28-Feb-17 392.60 -2.95 -0.75% 398.40
390.75
394.18 45,410 178,996.04 15,379 121
0.79%
GOLD 03-Feb-17 27,757.00 -154.00 -0.55% 27,923.00
27,756.00
27,833.84 5,937 165,249.54 6,179 18
0.29%
SILVER 03-Mar-17 41,476.00 -470.00 -1.12% 41,863.00
41,358.00
41,591.04 10,912 136,152.44 12,606 280
2.27%
LEAD 30-Dec-16 153.30 -2.00 -1.29% 157.30
152.95
155.39 12,002 93,250.81 1,869 107
6.07%
CRUDEOILM 19-Dec-16 3,430.00 37.00 1.09% 3,434.00
3,351.00
3,388.05 217,212 73,592.51 24,432 -910
-3.59%
ZINCMINI 30-Dec-16 180.75 -3.35 -1.82% 186.45
180.10
183.53 35,090 64,399.17 6,727 -483
-6.70%
NICKEL 30-Dec-16 752.00 -16.80 -2.19% 774.60
748.20
763.90 23,968 45,772.78 11,462 2,494
27.81%
SILVERM 28-Feb-17 41,499.00 -483.00 -1.15% 41,869.00
41,400.00
41,616.92 18,489 38,472.76 10,776 -179
-1.63%
COPPERM 28-Feb-17 392.65 -2.85 -0.72% 398.30
390.75
394.19 36,039 35,515.81 5,730 -161
-2.73%
LEADMINI 30-Dec-16 153.20 -2.10 -1.35% 157.35
152.95
155.50 22,142 34,431.10 2,183 -49
-2.20%
ALUMINIUM 30-Dec-16 116.65 0.70 0.60% 116.90
115.40
116.24 4,921 28,600.08 3,297 343
11.61%
GOLDM 05-Jan-17 27,881.00 -162.00 -0.58% 28,063.00
27,875.00
27,952.98 8,507 23,779.60 7,081 403
6.03%
NATURALGAS 25-Jan-17 246.20 -2.90 -1.16% 248.20
236.50
243.13 7,040 21,395.70 763 77
11.22%
NICKELM 30-Dec-16 752.10 -16.60 -2.16% 774.50
748.50
763.89 22,911 17,501.44 6,091 1,810
42.28%
SILVERMIC 28-Feb-17 41,505.00 -476.00 -1.13% 41,893.00
41,400.00
41,616.92 40,407 16,816.15 28,376 2,134
8.13%
CRUDEOIL 19-Jan-17 3,505.00 25.00 0.72% 3,512.00
3,437.00
3,471.25 4,700 16,314.86 1,230 -46
-3.61%
CPO 30-Dec-16 556.20 -14.60 -2.56% 568.50
553.70
563.49 2,766 15,586.07 4,597 -345
-6.98%
ALUMINI 30-Dec-16 116.60 0.60 0.52% 116.90
115.40
116.25 10,576 12,294.47 2,777 235
9.24%
COTTON 30-Dec-16 18,830.00 20.00 0.11% 18,830.00
18,670.00
18,737.39 1,401 6,562.59 3,851 -116
-2.92%
COTTON 31-Jan-17 18,990.00 60.00 0.32% 18,990.00
18,810.00
18,880.43 1,386 6,541.96 5,081 -141
-2.70%
CPO 31-Jan-17 555.80 -14.10 -2.47% 567.70
554.80
562.21 1,130 6,353.02 2,186 32
1.49%
CPO 28-Feb-17 555.20 -13.50 -2.37% 567.20
554.20
564.54 969 5,470.42 813 460
130.31%
MENTHAOIL 30-Dec-16 957.00 -4.20 -0.44% 969.80
949.10
960.27 1,551 5,361.77 3,319 -199
-5.66%
CRUDEOILM 19-Jan-17 3,506.00 28.00 0.81% 3,513.00
3,437.00
3,473.15 11,745 4,079.21 3,960 176
4.65%
ZINCMINI 31-Jan-17 181.20 -3.40 -1.84% 186.75
180.55
183.95 2,081 3,828.04 1,541 -69
-4.29%
GOLDM 03-Feb-17 27,813.00 -158.00 -0.56% 27,981.00
27,810.00
27,886.97 1,316 3,669.93 2,699 173
6.85%
ZINC 31-Jan-17 181.20 -3.35 -1.82% 186.75
180.50
183.76 399 3,666.02 774 7
0.91%
COPPER 28-Apr-17 396.20 -3.10 -0.78% 401.70
394.65
397.52 589 2,341.41 293 -35
-10.67%
ALUMINIUM 31-Jan-17 116.30 0.55 0.48% 116.60
115.25
116.20 346 2,010.18 504 170
50.90%
GOLD 05-Apr-17 27,724.00 -190.00 -0.68% 27,863.00
27,724.00
27,798.08 60 1,667.89 725 26
3.72%
NICKEL 31-Jan-17 756.50 -17.80 -2.30% 778.10
753.40
770.21 676 1,301.65 507 12
2.42%
MENTHAOIL 31-Jan-17 965.80 -2.70 -0.28% 977.00
959.90
968.49 344 1,199.37 642 63
10.88%
CRUDEOIL 17-Feb-17 3,584.00 31.00 0.87% 3,584.00
3,519.00
3,547.85 332 1,177.89 445 -14
-3.05%
LEADMINI 31-Jan-17 153.95 -2.05 -1.31% 157.80
153.70
156.01 678 1,057.75 498 18
3.75%
COPPERM 28-Apr-17 396.65 -2.55 -0.64% 402.00
394.60
397.69 1,039 1,032.99 398 -1
-0.25%
CPO 31-Mar-17 554.00 -14.40 -2.53% 566.60
552.90
562.65 173 973.38 133 25
23.15%
COTTON 28-Feb-17 19,130.00 90.00 0.47% 19,130.00
18,940.00
19,022.34 203 965.24 1,315 55
4.37%
LEAD 31-Jan-17 153.80 -2.05 -1.32% 157.65
153.80
155.84 112 872.69 192 1
0.52%
NATURALGAS 23-Feb-17 243.00 -3.10 -1.26% 244.70
235.00
239.73 278 833.06 171 94
122.08%
SILVERMIC 28-Apr-17 42,150.00 -440.00 -1.03% 42,509.00
42,032.00
42,256.67 1,675 707.80 1,286 -220
-14.61%
NICKELM 31-Jan-17 757.30 -16.60 -2.14% 779.10
754.00
767.03 895 686.49 547 95
21.02%
CARDAMOM 13-Jan-17 1,365.00 -34.50 -2.47% 1,420.00
1,360.00
1,395.78 484 675.56 663 59
9.77%
SILVER 05-May-17 42,115.00 -464.00 -1.09% 42,383.00
42,022.00
42,210.50 52 658.48 565 -10
-1.74%
ALUMINI 31-Jan-17 116.20 0.40 0.35% 116.60
115.25
116.02 548 635.78 557 -2
-0.36%
SILVERM 28-Apr-17 42,160.00 -429.00 -1.01% 42,478.00
42,041.00
42,261.92 271 572.65 306 -13
-4.08%
CRUDEOILM 17-Feb-17 3,580.00 21.00 0.59% 3,585.00
3,519.00
3,548.25 783 277.83 617 16
2.66%
CRUDEOIL 20-Mar-17 3,633.00 -39.00 -1.06% 3,633.00
3,582.00
3,598.78 54 194.33 126 47
59.49%
GOLDGUINEA 30-Dec-16 22,727.00 -55.00 -0.24% 22,850.00
22,715.00
22,745.63 640 145.57 1,670 47
2.90%
GOLDPETAL 30-Dec-16 2,854.00 -11.00 -0.38% 2,869.00
2,851.00
2,858.11 4,941 141.22 8,313 370
4.66%
COTTON 31-Mar-17 19,200.00 -40.00 -0.21% 19,200.00
19,120.00
19,162.17 23 110.18 85 4
4.94%
GOLDM 03-Mar-17 27,820.00 -190.00 -0.68% 27,933.00
27,820.00
27,886.70 33 92.03 68 22
47.83%
MENTHAOIL 28-Feb-17 970.00 -7.40 -0.76% 980.00
967.10
974.66 14 49.12 145 -3
-2.03%
COPPER 30-Jun-17 399.95 -3.35 -0.83% 405.20
399.95
404.36 11 44.48 10 9
900.00%
ZINCMINI 28-Feb-17 181.35 -6.50 -3.46% 187.00
181.00
183.19 22 40.30 53 1
1.92%
CPO 28-Apr-17 552.00 -13.90 -2.46% 565.00
552.00
560.87 7 39.26 9 5
125.00%
CRUDEOIL 19-May-17 3,740.00 -6.00 -0.16% 3,740.00
3,685.00
3,704.50 10 37.05 23 6
35.29%
CARDAMOM 15-Feb-17 1,406.60 -12.10 -0.85% 1,444.90
1,404.90
1,427.20 25 35.68 86 5
6.17%
GOLD 05-Jun-17 27,778.00 -72.00 -0.26% 27,778.00
27,778.00
27,778.00 1 27.78 27 0
0.00%
GOLDPETAL 31-Jan-17 2,850.00 -12.00 -0.42% 2,860.00
2,848.00
2,853.34 881 25.14 6,312 -40
-0.63%
CARDAMOM 15-Dec-16 1,240.10 1.40 0.11% 1,271.90
1,240.10
1,263.03 19 24.00 20 -7
-25.93%
GOLDGUINEA 31-Jan-17 22,666.00 -77.00 -0.34% 22,760.00
22,662.00
22,703.71 76 17.25 1,158 18
1.58%
NICKELM 28-Feb-17 763.50 -14.90 -1.91% 781.40
753.90
767.10 17 13.04 10 8
400.00%
NICKEL 28-Feb-17 776.10 -21.50 -2.70% 781.30
776.10
779.30 5 9.74 80 3
3.90%
CRUDEOILM 20-Mar-17 3,630.00 -15.00 -0.41% 3,636.00
3,585.00
3,612.50 22 7.95 75 -1
-1.32%
CRUDEOIL 19-Apr-17 3,674.00 -1.00 -0.03% 3,674.00
3,673.00
3,673.50 2 7.35 37 0
0.00%
ALUMINIUM 28-Feb-17 115.60 0.05 0.04% 115.60
115.60
115.60 1 5.78 5 0
0.00%
SILVERMIC 30-Jun-17 42,791.00 -34.00 -0.08% 42,950.00
42,742.00
42,805.83 12 5.14 97 4
4.30%
GOLDPETAL 28-Feb-17 2,857.00 -2.00 -0.07% 2,860.00
2,841.00
2,852.59 147 4.19 874 84
10.63%
MENTHAOIL 31-Mar-17 977.00 -8.60 -0.87% 977.00
977.00
977.00 1 3.52 7 1
16.67%
ALUMINI 28-Feb-17 116.50 -0.15 -0.13% 116.60
115.95
116.35 3 3.49 4 0
0.00%
CRUDEOILM 19-Apr-17 3,769.00 130.00 3.57% 3,769.00
3,631.00
3,682.00 9 3.31 26 1
4.00%
LEADMINI 31-Mar-17 156.00 -1.25 -0.79% 156.00
156.00
156.00 1 1.56 - -1
-100.00%
COPPERM 30-Jun-17 400.00 -8.35 -2.04% 400.00
400.00
400.00 1 1.00 7 1
16.67%
CRUDEOILM 19-May-17 3,700.00 -107.00 -2.81% 3,700.00
3,700.00
3,700.00 1 0.37 14 0
0.00%
GOLDPETAL 31-Mar-17 2,847.00 -20.00 -0.70% 2,899.00
2,846.00
2,868.00 10 0.29 32 8
33.33%
CARDAMOM 15-Mar-17 1,432.50 0.00 0.00% 0.00
0.00
0.00 1 0.00 13 0
0.00%
GOLDGUINEA 28-Feb-17 22,722.00 0.00 0.00% 0.00
0.00
0.00 3 0.00 22 0
0.00%
GOLDGUINEA 31-Mar-17 22,800.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 5 0
0.00%
KAPAS 28-Apr-17 917.70 0.00 0.00% 0.00
0.00
0.00 7 0.00 6 0
0.00%
KAPAS 31-Mar-17 902.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 1 0
0.00%
SILVER 05-Sep-17 43,956.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 13 0
0.00%
SILVERM 30-Jun-17 42,680.00 0.00 0.00% 0.00
0.00
0.00 5 0.00 21 0
0.00%
ZINC 28-Feb-17 185.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 35 0
0.00%
ZINC 31-Mar-17 192.10 0.00 0.00% 0.00
0.00
0.00 4 0.00 4 0
0.00%
ZINCMINI 31-Mar-17 190.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 1 0
0.00%
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.