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

Most Active Commodity on MCX (Value)

for
As on : 22 May 23:29
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 19-Jun-15 3,813.00 -48.00 -1.24% 3,883.00
3,793.00
3,834.08 103,013 39,495,975.00 10,618 0
0.00%
GOLD 05-Jun-15 27,082.00 -26.00 -0.10% 27,297.00
27,053.00
27,167.45 11,582 31,465,336.00 5,369 0
0.00%
SILVER 03-Jul-15 38,928.00 -238.00 -0.61% 39,538.00
38,773.00
39,183.83 23,787 27,961,969.00 8,408 0
0.00%
NICKEL 29-May-15 810.50 -17.40 -2.10% 830.00
805.40
815.39 50,443 10,282,671.00 17,393 0
0.00%
ZINC 29-May-15 138.00 -1.70 -1.22% 140.65
137.30
138.57 14,195 9,834,886.00 4,074 0
0.00%
COPPER 30-Jun-15 396.50 -6.35 -1.58% 403.60
394.65
398.58 24,387 9,720,165.00 10,985 0
0.00%
LEAD 29-May-15 123.10 -2.10 -1.68% 126.55
122.90
124.50 12,361 7,694,774.00 2,054 0
0.00%
SILVERM 30-Jun-15 38,952.00 -230.00 -0.59% 39,546.00
38,780.00
39,201.56 35,261 6,911,431.00 14,716 0
0.00%
NATURALGAS 26-May-15 184.50 -3.90 -2.07% 188.40
183.40
185.84 28,808 6,691,923.00 4,182 0
0.00%
GOLDM 05-Jun-15 27,105.00 -25.00 -0.09% 27,327.00
27,071.00
27,194.00 13,439 3,654,601.00 5,250 0
0.00%
CRUDEOILM 19-Jun-15 3,812.00 -50.00 -1.29% 3,883.00
3,794.00
3,834.82 93,239 3,575,550.00 14,945 0
0.00%
ALUMINIUM 29-May-15 110.30 -0.70 -0.63% 111.50
109.70
110.53 6,453 3,566,392.00 4,972 0
0.00%
GOLD 05-Aug-15 27,318.00 -27.00 -0.10% 27,530.00
27,300.00
27,397.51 1,024 2,805,504.00 5,515 0
0.00%
NICKELM 29-May-15 810.50 -17.40 -2.10% 830.00
806.10
815.39 34,119 2,782,045.00 12,636 0
0.00%
ZINCMINI 29-May-15 138.00 -1.70 -1.22% 141.00
137.25
138.64 18,739 2,597,980.00 4,779 0
0.00%
SILVERMIC 30-Jun-15 38,955.00 -228.00 -0.58% 39,545.00
38,783.00
39,198.17 59,478 2,331,429.00 38,964 0
0.00%
LEADMINI 29-May-15 123.10 -2.10 -1.68% 126.55
122.90
124.52 16,493 2,053,634.00 3,619 0
0.00%
COPPERM 30-Jun-15 396.50 -6.30 -1.56% 403.60
394.70
398.94 19,347 1,929,560.00 7,062 0
0.00%
ALUMINI 29-May-15 110.25 -0.75 -0.68% 111.50
109.65
110.54 11,745 1,298,347.00 5,606 0
0.00%
MENTHAOIL 29-May-15 882.90 -24.30 -2.68% 910.30
873.20
898.19 3,788 1,224,844.00 3,560 0
0.00%
CRUDEOIL 20-Jul-15 3,867.00 -47.00 -1.20% 3,937.00
3,845.00
3,884.06 3,033 1,178,024.00 1,018 0
0.00%
MENTHAOIL 30-Jun-15 897.00 -24.30 -2.64% 925.00
887.30
911.71 3,330 1,092,953.00 4,904 0
0.00%
NICKEL 30-Jun-15 818.10 -17.40 -2.08% 837.80
814.00
821.80 3,941 809,680.00 5,171 0
0.00%
COTTON 29-May-15 15,760.00 -200.00 -1.25% 16,040.00
15,740.00
15,875.59 1,857 736,905.00 4,880 0
0.00%
NATURALGAS 25-Jun-15 188.10 -4.70 -2.44% 192.80
187.20
189.83 3,103 736,287.00 1,736 0
0.00%
CPO 30-Jun-15 443.50 -3.20 -0.72% 448.00
442.10
444.65 1,397 621,177.00 6,432 0
0.00%
COTTON 30-Jun-15 16,000.00 -180.00 -1.11% 16,260.00
15,980.00
16,093.88 1,346 541,391.00 3,933 0
0.00%
ZINC 30-Jun-15 138.75 -1.70 -1.21% 141.40
138.05
139.27 748 520,854.00 2,258 0
0.00%
GOLDM 03-Jul-15 27,240.00 -23.00 -0.08% 27,447.00
27,200.00
27,319.56 1,758 480,277.00 4,729 0
0.00%
NICKELM 30-Jun-15 818.50 -17.20 -2.06% 838.00
814.10
822.90 5,715 470,288.00 5,202 0
0.00%
ALUMINIUM 30-Jun-15 112.10 -0.80 -0.71% 113.35
111.50
112.30 817 458,735.00 896 0
0.00%
SILVER 04-Sep-15 39,495.00 -210.00 -0.53% 40,062.00
39,311.00
39,707.61 312 371,663.00 473 0
0.00%
LEAD 30-Jun-15 124.15 -2.00 -1.59% 127.35
124.00
125.45 470 294,806.00 304 0
0.00%
COPPER 31-Aug-15 401.30 -6.25 -1.53% 408.20
399.50
402.85 699 281,593.00 645 0
0.00%
CPO 31-Jul-15 443.40 -3.30 -0.74% 447.60
443.00
444.50 602 267,591.00 1,526 0
0.00%
COTTON 31-Jul-15 16,170.00 -170.00 -1.04% 16,420.00
16,150.00
16,267.98 652 265,179.00 2,468 0
0.00%
ZINCMINI 30-Jun-15 138.75 -1.65 -1.18% 141.40
138.10
139.30 1,805 251,440.00 2,317 0
0.00%
SILVERM 31-Aug-15 39,534.00 -197.00 -0.50% 40,088.00
39,351.00
39,743.05 1,104 219,381.00 930 0
0.00%
SILVERMIC 31-Aug-15 39,527.00 -212.00 -0.53% 40,085.00
39,328.00
39,752.37 4,603 182,980.00 3,960 0
0.00%
LEADMINI 30-Jun-15 124.15 -2.00 -1.59% 127.45
124.05
125.35 1,386 173,739.00 861 0
0.00%
CPO 29-May-15 447.70 -2.00 -0.44% 451.60
446.60
448.49 326 146,208.00 1,832 0
0.00%
CRUDEOILM 20-Jul-15 3,865.00 -50.00 -1.28% 3,935.00
3,846.00
3,886.38 3,698 143,718.00 2,059 0
0.00%
ALUMINI 30-Jun-15 112.10 -0.80 -0.71% 113.35
111.50
112.31 1,181 132,639.00 1,144 0
0.00%
COPPERM 31-Aug-15 401.35 -6.30 -1.55% 408.30
399.65
403.10 1,223 123,248.00 832 0
0.00%
MENTHAOIL 31-Jul-15 912.20 -24.70 -2.64% 939.50
906.00
927.86 366 122,254.00 1,185 0
0.00%
MENTHAOIL 31-Aug-15 928.00 -22.90 -2.41% 954.80
920.00
942.27 302 102,443.00 1,170 0
0.00%
CARDAMOM 15-Jun-15 816.90 6.60 0.81% 823.40
808.70
816.67 910 74,316.00 1,301 0
0.00%
CRUDEOIL 19-Aug-15 3,910.00 -53.00 -1.34% 3,974.00
3,897.00
3,926.32 96 37,692.00 200 0
0.00%
NATURALGAS 28-Jul-15 190.60 -5.30 -2.71% 195.60
190.00
192.47 117 28,148.00 155 0
0.00%
GOLDGUINEA 29-May-15 21,653.00 -30.00 -0.14% 21,780.00
21,635.00
21,706.29 1,070 23,225.00 831 0
0.00%
NICKEL 31-Jul-15 826.20 -18.30 -2.17% 844.50
824.00
829.87 106 21,991.00 103 0
0.00%
GOLDM 05-Aug-15 27,361.00 -28.00 -0.10% 27,528.00
27,326.00
27,436.34 70 19,205.00 193 0
0.00%
GOLDPETAL 29-May-15 2,717.00 7.00 0.26% 2,725.00
2,708.00
2,717.27 7,012 19,053.00 18,615 0
0.00%
NICKELM 31-Jul-15 826.00 -18.00 -2.13% 845.30
822.80
830.10 206 17,100.00 230 0
0.00%
GOLDGUINEA 30-Jun-15 21,744.00 -56.00 -0.26% 21,900.00
21,701.00
21,814.10 485 10,579.00 620 0
0.00%
ZINCMINI 31-Jul-15 139.10 -1.90 -1.35% 141.75
138.20
139.65 72 10,054.00 176 0
0.00%
SILVER 04-Dec-15 40,508.00 -28.00 -0.07% 40,710.00
40,300.00
40,507.88 8 9,721.00 33 0
0.00%
CARDAMOM 15-Jul-15 794.00 3.90 0.49% 800.00
790.00
796.12 120 9,553.00 437 0
0.00%
GOLDPETAL 30-Jun-15 2,725.00 1.00 0.04% 2,738.00
2,718.00
2,728.43 3,141 8,569.00 5,759 0
0.00%
ZINC 31-Jul-15 139.35 -1.80 -1.28% 140.20
139.15
139.45 12 8,366.00 27 0
0.00%
GOLD 05-Oct-15 27,551.00 -19.00 -0.07% 27,631.00
27,464.00
27,551.33 3 8,265.00 25 0
0.00%
COTTON 30-Oct-15 17,150.00 -10.00 -0.06% 17,200.00
17,040.00
17,147.00 10 4,286.00 98 0
0.00%
SILVERMIC 30-Nov-15 40,295.00 -209.00 -0.52% 40,800.00
40,137.00
40,449.69 102 4,125.00 497 0
0.00%
SILVERM 30-Nov-15 40,392.00 -215.00 -0.53% 40,693.00
40,210.00
40,447.47 19 3,842.00 74 0
0.00%
CRUDEOILM 19-Aug-15 3,913.00 -51.00 -1.29% 3,975.00
3,900.00
3,931.76 87 3,420.00 337 0
0.00%
ALUMINIUM 31-Jul-15 113.45 -0.90 -0.79% 114.55
113.00
113.45 6 3,403.00 9 0
0.00%
CARDAMOM 14-Aug-15 791.70 4.20 0.53% 795.00
787.10
792.00 32 2,534.00 180 0
0.00%
CPO 31-Aug-15 444.90 -2.30 -0.51% 445.60
444.50
444.85 4 1,779.00 19 0
0.00%
LEADMINI 31-Jul-15 125.80 -0.55 -0.44% 127.80
124.90
126.34 14 1,768.00 23 0
0.00%
NICKELM 31-Aug-15 839.70 -6.30 -0.74% 851.00
830.10
839.74 19 1,595.00 31 0
0.00%
ALUMINI 31-Jul-15 113.35 -1.15 -1.00% 114.60
113.00
113.54 14 1,589.00 53 0
0.00%
LEAD 31-Jul-15 128.00 -0.45 -0.35% 128.05
127.95
128.00 2 1,280.00 4 0
0.00%
LEAD 31-Aug-15 127.05 -1.60 -1.24% 127.05
127.05
127.05 2 1,270.00 2 0
0.00%
COTTON 31-Dec-15 16,770.00 -230.00 -1.35% 16,870.00
16,600.00
16,773.33 3 1,258.00 173 0
0.00%
CRUDEOIL 19-Nov-15 4,049.00 6.00 0.15% 4,080.00
4,030.00
4,049.33 3 1,214.00 3 0
0.00%
CRUDEOIL 21-Sep-15 3,982.00 19.00 0.48% 4,002.00
3,958.00
3,982.33 3 1,194.00 29 0
0.00%
CARDAMOM 15-Oct-15 781.20 13.20 1.72% 788.60
773.10
782.14 15 1,173.00 14 0
0.00%
CPO 30-Sep-15 444.00 -4.20 -0.94% 444.00
444.00
444.00 2 888.00 7 0
0.00%
CARDAMOM 15-Sep-15 785.50 4.10 0.52% 790.00
782.00
785.60 11 864.00 168 0
0.00%
COTTON 30-Nov-15 16,660.00 -140.00 -0.83% 16,870.00
16,450.00
16,660.00 2 833.00 96 0
0.00%
ZINC 31-Aug-15 139.60 -2.40 -1.69% 139.60
139.60
139.60 1 698.00 1 0
0.00%
ALUMINI 30-Sep-15 115.60 -0.50 -0.43% 117.00
114.65
115.62 5 578.00 6 0
0.00%
CRUDEOILM 21-Sep-15 3,989.00 -17.00 -0.42% 4,010.00
3,965.00
3,989.38 13 518.00 156 0
0.00%
COPPERM 30-Nov-15 406.40 -5.75 -1.40% 407.00
404.05
406.41 5 508.00 24 0
0.00%
NICKEL 31-Aug-15 844.90 -35.00 -3.98% 845.00
844.80
844.90 2 422.00 3 0
0.00%
ZINCMINI 31-Aug-15 139.75 -1.80 -1.27% 140.35
139.40
139.73 3 419.00 24 0
0.00%
COPPER 30-Nov-15 406.60 -6.40 -1.55% 406.60
406.60
406.60 1 406.00 9 0
0.00%
GOLDPETAL 31-Jul-15 2,744.00 -6.00 -0.22% 2,756.00
2,741.00
2,749.01 146 401.00 495 0
0.00%
GOLDGUINEA 31-Jul-15 21,916.00 -97.00 -0.44% 21,976.00
21,900.00
21,921.39 18 394.00 56 0
0.00%
NICKELM 30-Sep-15 851.90 -13.10 -1.51% 867.90
838.00
851.93 3 255.00 12 0
0.00%
GOLDPETAL 31-Aug-15 2,761.00 -7.00 -0.25% 2,771.00
2,754.00
2,762.32 68 187.00 227 0
0.00%
KAPAS 31-Mar-16 888.50 -37.00 -4.00% 888.50
888.50
888.50 1 177.00 2 0
0.00%
GOLDPTLDEL 29-May-15 2,843.00 38.00 1.35% 2,885.00
2,745.00
2,783.35 51 141.00 26 0
0.00%
CRUDEOILM 19-Nov-15 4,082.00 -12.00 -0.29% 4,094.00
4,060.00
4,082.33 3 122.00 15 0
0.00%
ALUMINI 31-Aug-15 115.00 -0.55 -0.48% 115.00
115.00
115.00 1 115.00 38 0
0.00%
GOLDGUINEA 31-Aug-15 22,056.00 205.00 0.94% 22,060.00
22,051.00
22,055.50 2 44.00 14 0
0.00%
CRUDEOILM 19-Oct-15 4,026.00 -7.00 -0.17% 4,026.00
4,026.00
4,026.00 1 40.00 45 0
0.00%
GOLDPTLDEL 30-Jun-15 2,789.00 12.00 0.43% 2,813.00
2,759.00
2,788.50 12 33.00 7 0
0.00%
GOLDPTLDEL 31-Jul-15 2,756.00 -44.00 -1.57% 2,756.00
2,756.00
2,756.00 5 13.00 7 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.