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

Most Active Commodity on MCX (Value)

for
As on : 10 Dec 20:30
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 18-Dec-18 3,737.00 -112.00 -2.91% 3,808.00
3,696.00
3,741.42 129,138 483,160.05 19,776 4,392
28.55%
GOLD 05-Feb-19 32,025.00 430.00 1.36% 32,118.00
31,530.00
31,804.79 10,000 318,047.91 15,528 2,305
17.43%
SILVER 05-Mar-19 38,365.00 393.00 1.03% 38,449.00
37,700.00
38,016.00 16,617 189,513.54 20,402 -2,168
-9.61%
ZINC 31-Dec-18 190.05 2.05 1.09% 191.25
186.15
188.54 18,940 178,544.12 4,446 1,912
75.45%
NATURALGAS 26-Dec-18 324.00 0.00 0.00% 329.60
319.00
324.19 42,021 170,284.73 4,905 1,371
38.79%
COPPER 28-Feb-19 441.90 3.45 0.79% 444.35
434.30
438.93 27,069 118,813.03 11,364 -1,521
-11.80%
CRUDEOILM 18-Dec-18 3,737.00 -113.00 -2.94% 3,803.00
3,696.00
3,742.71 303,218 113,485.82 40,995 10,362
33.83%
LEAD 31-Dec-18 142.65 0.45 0.32% 144.45
141.30
142.73 9,078 64,784.99 2,457 -34
-1.36%
ZINCMINI 31-Dec-18 190.00 2.00 1.06% 191.30
186.20
188.54 32,287 60,872.42 7,017 2,952
72.62%
NICKEL 31-Dec-18 781.70 0.40 0.05% 787.80
771.90
779.32 21,709 42,295.54 15,391 1,094
7.65%
SILVERM 28-Feb-19 38,385.00 382.00 1.01% 38,479.00
37,740.00
38,088.10 21,149 40,276.26 17,933 -1,577
-8.08%
GOLDM 04-Jan-19 31,877.00 437.00 1.39% 31,966.00
31,420.00
31,667.42 11,254 35,638.51 6,225 1,668
36.60%
COPPERM 28-Feb-19 441.90 3.55 0.81% 444.50
434.40
438.91 29,547 32,421.07 7,909 3
0.04%
ALUMINIUM 31-Dec-18 141.60 1.30 0.93% 142.25
139.30
140.64 4,005 28,163.71 2,893 -981
-25.32%
LEADMINI 31-Dec-18 142.75 0.55 0.39% 144.45
141.30
142.76 17,386 24,821.11 4,518 182
4.20%
NICKELM 31-Dec-18 781.80 0.40 0.05% 787.70
772.10
778.93 21,763 16,951.87 11,296 1,202
11.91%
SILVERMIC 28-Feb-19 38,385.00 383.00 1.01% 38,474.00
37,738.00
38,100.77 38,471 14,657.75 40,829 -5,483
-11.84%
GOLD 05-Apr-19 32,203.00 476.00 1.50% 32,270.00
31,711.00
31,948.75 427 13,642.12 1,661 1,387
506.20%
COTTON 31-Dec-18 22,160.00 250.00 1.14% 22,240.00
21,950.00
22,126.99 2,455 13,578.22 5,580 -319
-5.41%
CRUDEOIL 18-Jan-19 3,770.00 -109.00 -2.81% 3,811.00
3,728.00
3,771.00 3,392 12,791.25 2,601 663
34.21%
ALUMINI 31-Dec-18 141.60 1.25 0.89% 142.20
139.30
140.66 8,680 12,209.03 3,827 -270
-6.59%
GOLDM 05-Feb-19 32,009.00 450.00 1.43% 32,100.00
31,535.00
31,810.62 2,846 9,053.30 2,581 1,054
69.02%
CPO 31-Dec-18 502.40 9.90 2.01% 504.70
489.50
498.68 1,692 8,437.64 4,509 -1,126
-19.98%
NATURALGAS 28-Jan-19 317.20 0.40 0.13% 322.50
312.50
316.91 1,622 6,425.33 408 127
45.20%
ALUMINIUM 31-Jan-19 141.95 1.40 1.00% 142.50
139.70
140.94 809 5,701.14 1,189 869
271.56%
MENTHAOIL 31-Dec-18 1,524.80 -63.50 -4.00% 1,547.00
1,524.80
1,530.87 1,004 5,533.18 1,067 -10
-0.93%
CPO 31-Jan-19 502.60 8.90 1.80% 505.70
492.70
499.36 1,108 5,532.94 5,148 656
14.60%
COTTON 31-Jan-19 22,430.00 300.00 1.36% 22,500.00
22,200.00
22,347.92 922 5,149.70 2,009 519
34.83%
ZINC 31-Jan-19 189.75 2.75 1.47% 190.10
185.05
186.94 512 4,785.76 270 169
167.33%
CRUDEOILM 18-Jan-19 3,768.00 -112.00 -2.89% 3,829.00
3,728.00
3,776.95 11,492 4,340.47 7,563 1,384
22.40%
SILVER 03-May-19 38,905.00 399.00 1.04% 38,981.00
38,264.00
38,607.40 307 3,555.74 492 243
97.59%
CPO 28-Feb-19 510.70 8.10 1.61% 514.60
503.20
507.37 476 2,415.09 3,482 336
10.68%
ZINCMINI 31-Jan-19 188.90 2.00 1.07% 190.10
185.05
187.45 1,075 2,015.04 487 191
64.53%
CPO 29-Mar-19 521.00 8.20 1.60% 522.60
512.60
514.90 309 1,591.04 593 506
581.61%
COPPERM 30-Apr-19 446.00 3.50 0.79% 449.30
438.75
443.69 1,181 1,309.99 793 383
93.41%
NICKEL 31-Jan-19 789.20 1.90 0.24% 794.40
778.30
782.83 656 1,283.84 828 367
79.61%
SILVERM 30-Apr-19 38,937.00 398.00 1.03% 39,030.00
38,310.00
38,624.64 623 1,203.16 435 68
18.53%
MENTHAOIL 31-Jan-19 1,534.60 -63.90 -4.00% 1,559.70
1,534.60
1,542.43 210 1,166.08 251 112
80.58%
LEAD 31-Jan-19 143.80 0.70 0.49% 145.30
142.15
143.92 143 1,029.00 113 39
52.70%
SILVERMIC 30-Apr-19 38,930.00 393.00 1.02% 39,021.00
38,305.00
38,665.28 2,649 1,024.24 2,745 396
16.86%
COPPER 30-Apr-19 446.65 4.10 0.93% 448.00
438.90
443.28 225 997.38 316 116
58.00%
LEADMINI 31-Jan-19 143.40 0.40 0.28% 145.25
142.15
143.57 509 730.75 600 283
89.27%
ALUMINI 31-Jan-19 141.90 1.40 1.00% 142.45
139.70
140.81 445 626.60 306 64
26.45%
NICKELM 31-Jan-19 787.70 0.50 0.06% 794.00
778.50
784.82 731 573.70 892 224
33.53%
CPO 30-Apr-19 526.50 5.50 1.06% 527.00
524.10
525.03 108 567.03 125 125
0.00%
COTTON 28-Feb-19 22,720.00 370.00 1.66% 22,720.00
22,480.00
22,570.13 78 440.12 209 114
120.00%
GOLDPETAL 31-Dec-18 3,166.00 34.00 1.09% 3,173.00
3,132.00
3,154.98 7,025 221.64 7,062 1,189
20.25%
GOLDM 05-Mar-19 32,071.00 586.00 1.86% 32,100.00
31,566.00
31,872.28 58 184.86 45 45
0.00%
CRUDEOILM 19-Feb-19 3,816.00 -105.00 -2.68% 3,875.00
3,778.00
3,821.31 325 124.19 358 101
39.30%
NATURALGAS 25-Feb-19 301.00 3.50 1.18% 306.20
297.40
302.98 30 113.62 73 13
21.67%
GOLDGUINEA 31-Dec-18 25,304.00 270.00 1.08% 25,445.00
24,978.00
25,172.10 377 94.90 527 117
28.54%
CARDAMOM 15-Jan-19 1,539.00 17.30 1.14% 1,545.00
1,524.10
1,536.06 59 90.63 221 102
85.71%
GOLDPETAL 31-Jan-19 3,172.00 36.00 1.15% 3,179.00
3,138.00
3,158.31 2,018 63.73 3,119 2,065
195.92%
CRUDEOIL 19-Feb-19 3,854.00 -50.00 -1.28% 3,854.00
3,772.00
3,821.42 12 45.86 108 28
35.00%
CARDAMOM 14-Dec-18 1,490.00 10.40 0.70% 1,490.00
1,481.10
1,488.23 12 17.86 47 -82
-63.57%
GOLDGUINEA 31-Jan-19 25,367.00 262.00 1.04% 25,485.00
25,117.00
25,312.75 64 16.20 75 41
120.59%
CARDAMOM 15-Feb-19 1,560.00 30.00 1.96% 1,560.00
1,530.00
1,551.20 8 12.41 21 16
320.00%
COTTON 29-Mar-19 22,850.00 450.00 2.01% 22,850.00
22,750.00
22,800.00 2 11.40 13 1
8.33%
MENTHAOIL 28-Feb-19 1,555.00 -55.00 -3.42% 1,561.70
1,555.00
1,558.35 2 11.22 7 6
600.00%
COPPERM 28-Jun-19 437.55 -3.80 -0.86% 458.95
437.55
445.84 6 6.69 11 10
1,000.00%
MENTHAOIL 29-Mar-19 1,576.30 -48.70 -3.00% 1,576.30
1,576.30
1,576.30 1 5.67 4 -1
-20.00%
CARDAMOM 15-Mar-19 1,565.00 45.00 2.96% 1,565.00
1,550.00
1,558.33 3 4.68 4 4
0.00%
COPPER 28-Jun-19 442.25 -4.25 -0.95% 442.25
442.25
442.25 1 4.42 2 1
100.00%
SILVERM 28-Jun-19 39,240.00 685.00 1.78% 39,240.00
39,020.00
39,130.00 2 3.91 5 2
66.67%
ZINCMINI 28-Feb-19 187.90 -0.05 -0.03% 187.90
187.00
187.45 2 3.75 4 3
300.00%
CARDAMOM 15-Apr-19 1,560.00 60.00 4.00% 1,560.00
1,545.00
1,552.50 2 3.11 2 2
0.00%
GOLDPETAL 28-Feb-19 3,180.00 40.00 1.27% 3,180.00
3,140.00
3,159.11 73 2.31 166 57
52.29%
SILVERMIC 28-Jun-19 39,366.00 428.00 1.10% 39,378.00
39,150.00
39,298.00 3 1.18 5 4
400.00%
GOLDGUINEA 28-Feb-19 24,951.00 -243.00 -0.96% 24,951.00
24,951.00
24,951.00 1 0.25 5 1
25.00%
GOLDPETAL 29-Mar-19 3,174.00 31.00 0.99% 3,174.00
3,164.00
3,168.83 6 0.19 9 8
800.00%
COTTONREF 28-Feb-19 47,480.00 770.00 1.65% 47,480.00
46,980.00
47,171.57 78 0.00 - 0
0.00%
COTTONREF 31-Jan-19 46,880.00 630.00 1.36% 47,020.00
46,400.00
46,707.15 922 0.00 - 0
0.00%
CRUDEOIL 19-Mar-19 3,737.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 2 2
0.00%
CRUDEOILM 19-Mar-19 3,791.00 0.00 0.00% 0.00
0.00
0.00 12 0.00 9 5
125.00%
Sections
Follow us on
Available On
PCI DSS Compliant