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

Most Active Commodity on MCX (Value)

for
As on : 15 Oct 23:32
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-18 5,272.00 29.00 0.55% 5,334.00
5,232.00
5,284.61 129,243 682,998.68 7,474 -4,657
-38.39%
GOLD 05-Dec-18 32,071.00 225.00 0.71% 32,311.00
31,831.00
32,137.99 12,862 413,358.82 14,150 -392
-2.70%
ZINC 31-Oct-18 194.25 -3.45 -1.75% 199.20
193.80
196.98 30,104 296,488.68 4,596 -1,461
-24.12%
COPPER 30-Nov-18 457.35 -2.20 -0.48% 464.75
456.50
460.84 50,875 234,449.88 12,040 -1,358
-10.14%
SILVER 05-Dec-18 39,135.00 217.00 0.56% 39,444.00
39,037.00
39,247.33 17,150 201,927.54 22,290 -1,759
-7.31%
LEAD 31-Oct-18 154.50 2.30 1.51% 156.40
151.95
154.46 22,761 175,780.75 2,574 -644
-20.01%
NATURALGAS 26-Oct-18 238.90 4.70 2.01% 241.80
235.00
238.95 53,221 158,966.21 4,218 -854
-16.84%
CRUDEOILM 19-Oct-18 5,274.00 32.00 0.61% 5,333.00
5,233.00
5,284.94 262,543 138,752.28 20,339 -8,339
-29.08%
ZINCMINI 31-Oct-18 194.30 -3.40 -1.72% 199.15
193.80
196.93 44,976 88,569.68 5,702 -1,568
-21.57%
NICKEL 31-Oct-18 927.20 -5.60 -0.60% 943.50
924.40
935.01 34,927 81,642.49 7,471 812
12.19%
ALUMINIUM 31-Oct-18 150.55 0.55 0.37% 152.30
149.65
150.95 9,048 68,291.71 2,623 -512
-16.33%
LEADMINI 31-Oct-18 154.40 2.15 1.41% 156.35
151.85
154.40 43,648 67,393.38 5,052 -60
-1.17%
COPPERM 30-Nov-18 457.20 -2.35 -0.51% 464.70
456.50
460.84 46,119 53,133.25 8,055 -1,363
-14.47%
SILVERM 30-Nov-18 39,176.00 233.00 0.60% 39,475.00
38,990.00
39,274.27 23,402 45,954.82 14,855 -1,491
-9.12%
GOLDM 05-Nov-18 31,870.00 200.00 0.63% 32,075.00
31,723.00
31,924.10 14,306 45,670.62 6,270 225
3.72%
NICKELM 31-Oct-18 927.20 -5.50 -0.59% 943.40
924.60
935.04 33,048 30,901.22 5,074 676
15.37%
CRUDEOIL 16-Nov-18 5,277.00 29.00 0.55% 5,339.00
5,242.00
5,294.54 5,368 28,421.07 2,033 192
10.43%
ALUMINI 31-Oct-18 150.50 0.50 0.33% 152.30
149.95
150.94 18,742 28,290.09 3,496 -882
-20.15%
SILVERMIC 30-Nov-18 39,180.00 238.00 0.61% 39,470.00
38,950.00
39,274.13 50,687 19,906.88 44,010 -3,103
-6.59%
NATURALGAS 27-Nov-18 243.60 4.00 1.67% 246.50
240.60
243.86 4,610 14,052.71 1,877 -36
-1.88%
GOLD 05-Feb-19 32,322.00 241.00 0.75% 32,530.00
32,100.00
32,392.66 411 13,313.39 715 283
65.51%
GOLDM 05-Dec-18 32,051.00 210.00 0.66% 32,290.00
31,946.00
32,124.39 4,047 13,000.74 3,473 412
13.46%
COTTON 30-Nov-18 22,800.00 -30.00 -0.13% 23,060.00
22,750.00
22,918.34 1,476 8,456.63 3,757 41
1.10%
ZINC 30-Nov-18 194.45 -3.05 -1.54% 199.05
194.20
197.01 858 8,451.57 551 67
13.84%
CRUDEOILM 16-Nov-18 5,277.00 26.00 0.50% 5,340.00
5,242.00
5,293.92 15,813 8,371.27 7,154 -268
-3.61%
LEAD 30-Nov-18 155.30 2.75 1.80% 156.85
152.60
155.00 1,078 8,354.38 437 238
119.60%
COTTON 31-Oct-18 22,900.00 20.00 0.09% 23,300.00
22,870.00
23,025.18 1,319 7,592.60 2,455 -272
-9.97%
MENTHAOIL 31-Oct-18 1,720.00 31.90 1.89% 1,720.00
1,699.00
1,711.48 986 6,075.07 934 -38
-3.91%
CPO 31-Oct-18 590.10 3.50 0.60% 592.50
587.40
590.04 943 5,564.04 5,361 -500
-8.53%
ZINCMINI 30-Nov-18 194.80 -2.75 -1.39% 199.00
194.10
196.97 2,527 4,977.33 994 99
11.06%
LEADMINI 30-Nov-18 155.20 2.55 1.67% 156.90
152.45
154.92 2,685 4,159.48 1,300 561
75.91%
SILVER 05-Mar-19 39,920.00 278.00 0.70% 40,206.00
39,817.00
40,053.50 342 4,109.49 1,360 138
11.29%
NICKEL 30-Nov-18 932.90 -5.50 -0.59% 950.70
930.30
941.22 1,711 4,026.07 676 103
17.98%
CPO 30-Nov-18 591.70 4.20 0.71% 593.00
588.40
590.91 648 3,829.10 4,535 53
1.18%
COTTON 31-Dec-18 22,860.00 -10.00 -0.04% 23,070.00
22,820.00
22,942.42 640 3,670.79 4,578 -104
-2.22%
COPPER 28-Feb-19 464.30 -1.95 -0.42% 470.95
463.25
467.29 694 3,242.97 1,250 26
2.12%
ALUMINIUM 30-Nov-18 151.80 0.30 0.20% 153.50
151.40
152.26 327 2,489.51 560 36
6.87%
MENTHAOIL 30-Nov-18 1,738.00 32.50 1.91% 1,739.00
1,717.40
1,729.99 317 1,974.27 740 78
11.78%
SILVERM 28-Feb-19 39,976.00 275.00 0.69% 40,243.00
39,830.00
40,038.97 897 1,795.75 747 29
4.04%
COPPERM 28-Feb-19 464.40 -1.85 -0.40% 470.70
463.40
467.24 1,521 1,776.66 1,463 -17
-1.15%
NICKELM 30-Nov-18 932.50 -5.30 -0.57% 948.50
930.50
940.38 1,626 1,529.05 770 45
6.21%
SILVERMIC 28-Feb-19 39,952.00 234.00 0.59% 40,235.00
39,761.00
40,044.26 3,493 1,398.75 5,348 582
12.21%
ALUMINI 30-Nov-18 151.75 0.40 0.26% 153.75
151.40
152.31 856 1,303.77 557 -1
-0.18%
CPO 31-Dec-18 595.40 4.70 0.80% 596.00
592.40
594.03 157 932.63 532 89
20.09%
COTTON 31-Jan-19 23,080.00 100.00 0.44% 23,200.00
23,000.00
23,102.40 100 577.56 244 -19
-7.22%
GOLDM 04-Jan-19 32,193.00 233.00 0.73% 32,407.00
32,059.00
32,224.02 158 509.14 165 33
25.00%
NATURALGAS 26-Dec-18 249.50 3.30 1.34% 252.00
246.90
249.46 131 408.49 305 26
9.32%
CRUDEOILM 18-Dec-18 5,282.00 29.00 0.55% 5,340.00
5,250.00
5,298.72 554 293.55 606 69
12.85%
GOLDPETAL 31-Oct-18 3,164.00 15.00 0.48% 3,177.00
3,150.00
3,167.75 6,840 216.67 6,591 -201
-2.96%
GOLDGUINEA 31-Oct-18 25,338.00 248.00 0.99% 25,405.00
25,124.00
25,330.28 840 212.77 620 105
20.39%
MENTHAOIL 31-Dec-18 1,747.20 22.60 1.31% 1,747.20
1,735.90
1,739.80 31 194.16 29 20
222.22%
CRUDEOIL 18-Dec-18 5,282.00 37.00 0.71% 5,339.00
5,261.00
5,312.37 35 185.93 168 13
8.39%
COTTON 28-Feb-19 23,200.00 190.00 0.83% 23,300.00
23,200.00
23,218.42 19 110.29 28 16
133.33%
GOLDPETAL 30-Nov-18 3,182.00 22.00 0.70% 3,196.00
3,163.00
3,183.91 3,331 106.06 5,238 1,272
32.07%
GOLDGUINEA 30-Nov-18 25,438.00 246.00 0.98% 25,489.00
25,200.00
25,405.11 180 45.73 240 87
56.86%
CPO 31-Jan-19 599.00 6.40 1.08% 599.00
597.00
597.60 6 35.86 26 3
13.04%
CARDAMOM 15-Oct-18 1,372.00 -4.70 -0.34% 1,390.00
1,372.00
1,376.00 15 20.64 - -17
-100.00%
CARDAMOM 15-Nov-18 1,385.00 21.90 1.61% 1,385.00
1,371.00
1,379.22 13 17.93 193 6
3.21%
GOLDPETAL 31-Dec-18 3,200.00 32.00 1.01% 3,205.00
3,172.00
3,191.23 427 13.63 732 211
40.50%
SILVER 05-Jul-19 41,001.00 378.00 0.93% 41,001.00
41,001.00
41,001.00 1 12.30 1 0
0.00%
CRUDEOIL 18-Jan-19 5,346.00 139.00 2.67% 5,358.00
5,346.00
5,352.00 2 10.70 5 0
0.00%
COPPERM 30-Apr-19 468.40 -1.35 -0.29% 474.70
468.40
471.73 9 10.61 35 -2
-5.41%
ZINCMINI 31-Dec-18 195.00 -3.50 -1.76% 199.10
195.00
196.84 5 9.84 7 1
16.67%
SILVERMIC 30-Apr-19 40,464.00 123.00 0.30% 40,849.00
40,258.00
40,581.78 23 9.33 100 7
7.53%
NICKELM 31-Dec-18 942.00 -5.00 -0.53% 952.00
942.00
948.70 6 5.69 16 1
6.67%
CARDAMOM 14-Dec-18 1,395.00 12.00 0.87% 1,395.00
1,361.10
1,383.67 3 4.15 43 1
2.38%
CRUDEOILM 18-Jan-19 5,250.00 -21.00 -0.40% 5,301.00
5,250.00
5,288.83 6 3.17 5 5
0.00%
LEADMINI 31-Dec-18 158.60 6.05 3.97% 158.60
155.00
156.80 2 3.14 2 0
0.00%
SILVERM 28-Jun-19 41,001.00 290.00 0.71% 41,001.00
41,001.00
41,001.00 1 2.05 - -1
-100.00%
GOLDGUINEA 31-Dec-18 25,679.00 367.00 1.45% 25,751.00
25,400.00
25,546.83 6 1.53 7 5
250.00%
RUBBER 15-Oct-18 12,950.00 249.00 1.96% 12,950.00
12,950.00
12,950.00 1 1.30 - -1
-100.00%
GOLDPETAL 31-Jan-19 3,204.00 22.00 0.69% 3,204.00
3,200.00
3,202.86 35 1.12 77 35
83.33%
ALUMINI 31-Dec-18 153.90 0.00 0.00% 0.00
0.00
0.00 10 0.00 7 3
75.00%
COTTONREF 28-Feb-19 48,490.00 400.00 0.83% 48,700.00
48,490.00
48,526.49 19 0.00 - 0
0.00%
COTTONREF 31-Jan-19 48,240.00 210.00 0.44% 48,490.00
48,070.00
48,284.01 100 0.00 - 0
0.00%
NICKEL 31-Dec-18 950.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 3 0
0.00%
Sections
Follow us on
Available On