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

Most Active Commodity on MCX (Value)

for
As on : 22 Feb 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-Mar-19 4,085.00 24.00 0.59% 4,126.00
4,057.00
4,091.01 172,818 7,069,997,840,000.00 9,522 9,522
0.00%
GOLD 05-Apr-19 33,517.00 68.00 0.20% 33,560.00
33,330.00
33,437.32 11,522 3,852,648,390,000.00 15,100 14,826
5,410.95%
ZINC 28-Feb-19 194.50 2.55 1.33% 195.10
191.00
193.25 30,523 2,949,267,375,000.00 3,293 3,291
164,550.00%
COPPER 28-Feb-19 462.35 7.00 1.54% 463.35
454.85
460.42 41,517 1,911,518,880,000.00 10,790 -2,095
-16.26%
SILVER 05-Mar-19 40,268.00 104.00 0.26% 40,320.00
40,038.00
40,186.74 15,105 1,821,061,923,000.00 12,037 -10,533
-46.67%
CRUDEOILM 19-Mar-19 4,085.00 25.00 0.62% 4,125.00
4,049.00
4,091.96 367,503 1,503,805,994,000.00 24,298 24,294
607,350.00%
LEAD 28-Feb-19 145.90 -0.70 -0.48% 147.45
145.70
146.64 13,101 960,539,925,000.00 2,057 2,057
0.00%
NICKEL 28-Feb-19 917.80 6.60 0.72% 928.80
908.20
920.72 36,521 840,639,660,000.00 5,783 5,780
192,666.67%
ZINCMINI 28-Feb-19 194.50 2.55 1.33% 195.15
191.05
193.23 43,209 834,919,705,000.00 5,158 5,157
515,700.00%
NATURALGAS 25-Feb-19 192.30 0.70 0.37% 192.90
190.50
191.59 23,266 557,190,925,000.00 4,939 4,879
8,131.67%
COTTON 29-Mar-19 20,500.00 -40.00 -0.19% 20,920.00
20,470.00
20,711.06 8,456 437,720,850,000.00 10,835 10,823
90,191.67%
COPPERM 28-Feb-19 462.25 6.90 1.52% 463.70
454.80
460.24 37,573 432,312,668,750.00 9,751 1,845
23.34%
ALUMINIUM 28-Feb-19 134.40 -0.20 -0.15% 135.55
134.10
134.83 5,965 402,129,950,000.00 3,181 3,181
0.00%
SILVERM 28-Feb-19 40,280.00 105.00 0.26% 40,337.00
40,051.00
40,200.13 17,908 359,951,954,500.00 7,167 -12,343
-63.26%
LEADMINI 28-Feb-19 145.90 -0.70 -0.48% 147.40
145.70
146.63 24,400 357,786,735,000.00 3,056 3,055
305,500.00%
GOLDM 05-Mar-19 33,369.00 67.00 0.20% 33,413.00
33,190.00
33,296.68 9,552 318,049,930,000.00 5,263 5,263
0.00%
NICKELM 28-Feb-19 917.90 6.60 0.72% 928.80
908.80
920.67 31,829 293,040,803,000.00 3,781 3,778
125,933.33%
COTTON 28-Feb-19 20,180.00 -50.00 -0.25% 20,600.00
20,160.00
20,393.99 5,500 280,309,700,000.00 3,136 3,041
3,201.05%
ALUMINI 28-Feb-19 134.40 -0.20 -0.15% 135.50
134.10
134.83 12,687 171,061,025,000.00 4,500 4,500
0.00%
ZINC 29-Mar-19 195.05 2.65 1.38% 195.75
191.50
193.99 1,609 156,064,400,000.00 1,679 1,679
0.00%
GOLD 05-Jun-19 33,742.00 94.00 0.28% 33,756.00
33,536.00
33,641.24 422 141,966,020,000.00 6,831 6,831
0.00%
COPPER 30-Apr-19 465.35 6.05 1.32% 466.50
458.70
464.01 2,947 136,742,325,000.00 5,988 5,788
2,894.00%
SILVERMIC 28-Feb-19 40,276.00 103.00 0.26% 40,329.00
40,050.00
40,199.08 32,580 130,968,614,000.00 16,948 -29,364
-63.40%
SILVER 03-May-19 40,873.00 126.00 0.31% 40,900.00
40,647.00
40,762.01 1,070 130,846,068,000.00 5,453 5,204
2,089.96%
GOLDM 05-Apr-19 33,500.00 60.00 0.18% 33,539.00
33,326.00
33,419.38 2,970 99,255,571,000.00 5,537 5,537
0.00%
NATURALGAS 26-Mar-19 195.00 0.80 0.41% 195.50
193.30
194.27 3,119 75,739,125,000.00 2,091 2,091
0.00%
CPO 29-Mar-19 565.40 -7.60 -1.33% 573.00
564.50
568.66 1,228 69,831,580,000.00 5,361 5,274
6,062.07%
ZINCMINI 29-Mar-19 195.10 2.70 1.40% 195.70
191.45
193.86 3,407 66,048,400,000.00 2,665 2,665
0.00%
COPPERM 30-Apr-19 465.30 6.20 1.35% 466.35
458.60
463.54 5,385 62,404,286,250.00 6,105 5,695
1,389.02%
SILVERM 30-Apr-19 40,891.00 97.00 0.24% 40,961.00
40,671.00
40,793.88 2,526 51,522,669,500.00 3,210 2,843
774.66%
CRUDEOIL 18-Apr-19 4,132.00 25.00 0.61% 4,170.00
4,102.00
4,136.88 1,236 51,131,830,000.00 601 600
60,000.00%
COTTON 30-Apr-19 20,790.00 -20.00 -0.10% 21,190.00
20,760.00
21,020.18 872 45,816,725,000.00 1,955 1,955
0.00%
MENTHAOIL 28-Feb-19 1,612.70 -7.80 -0.48% 1,617.50
1,586.80
1,604.39 768 44,358,066,000.00 600 599
59,900.00%
ALUMINIUM 29-Mar-19 150.25 0.40 0.27% 150.80
149.20
149.98 488 36,594,775,000.00 1,121 1,121
0.00%
CPO 28-Feb-19 560.70 -7.70 -1.35% 568.30
560.10
564.03 644 36,323,390,000.00 1,522 -1,624
-51.62%
MENTHAOIL 29-Mar-19 1,593.80 -3.50 -0.22% 1,597.00
1,568.20
1,581.88 611 34,794,932,400.00 463 458
9,160.00%
ALUMINI 29-Mar-19 135.80 0.10 0.07% 136.80
135.20
136.09 2,213 30,116,175,000.00 5,338 5,338
0.00%
SILVERMIC 30-Apr-19 40,888.00 80.00 0.20% 40,925.00
40,672.00
40,806.11 7,175 29,278,381,700.00 10,654 8,305
353.55%
NICKEL 29-Mar-19 923.10 6.30 0.69% 934.60
914.50
927.04 1,149 26,629,212,500.00 1,191 1,191
0.00%
CRUDEOILM 18-Apr-19 4,130.00 23.00 0.56% 4,170.00
4,102.00
4,138.12 6,160 25,490,804,000.00 2,071 2,071
0.00%
LEADMINI 29-Mar-19 146.90 -0.55 -0.37% 148.20
146.70
147.53 1,705 25,153,570,000.00 1,096 1,096
0.00%
LEAD 29-Mar-19 146.85 -0.55 -0.37% 148.20
146.65
147.54 330 24,344,275,000.00 292 292
0.00%
NICKELM 29-Mar-19 923.60 7.00 0.76% 933.50
914.40
926.28 2,169 20,091,094,000.00 1,103 1,102
110,200.00%
CPO 30-Apr-19 571.90 -6.80 -1.18% 578.00
571.10
574.30 255 14,644,590,000.00 1,319 1,319
0.00%
ZINC 30-Apr-19 212.25 2.15 1.02% 212.80
209.10
211.15 53 5,595,525,000.00 468 468
0.00%
GOLDM 03-May-19 33,583.00 38.00 0.11% 33,618.00
33,430.00
33,503.20 97 3,249,810,000.00 304 304
0.00%
GOLDPETAL 28-Feb-19 3,319.00 -57.00 -1.69% 3,433.00
3,308.00
3,348.74 5,475 1,833,435,800.00 1,534 1,425
1,307.34%
GOLDPETAL 29-Mar-19 3,339.00 7.00 0.21% 3,340.00
3,325.00
3,335.16 5,154 1,718,941,600.00 8,598 8,597
859,700.00%
ZINCMINI 30-Apr-19 195.90 2.25 1.16% 196.20
192.20
194.32 59 1,146,505,000.00 674 674
0.00%
GOLDGUINEA 28-Feb-19 26,875.00 -153.00 -0.57% 27,118.00
26,780.00
26,860.56 404 1,085,166,600.00 451 447
11,175.00%
GOLDGUINEA 29-Mar-19 26,664.00 44.00 0.17% 26,687.00
26,556.00
26,640.55 371 988,364,300.00 447 447
0.00%
COPPERM 28-Jun-19 468.20 5.85 1.27% 469.00
461.05
466.50 53 618,115,000.00 372 371
37,100.00%
COPPER 28-Jun-19 466.60 3.10 0.67% 468.95
465.00
466.60 11 513,260,000.00 37 36
3,600.00%
SILVERMIC 28-Jun-19 41,312.00 -8.00 -0.02% 41,462.00
41,189.00
41,325.55 87 359,532,300.00 440 439
43,900.00%
SILVERM 28-Jun-19 41,322.00 -118.00 -0.28% 41,348.00
41,242.00
41,297.18 17 351,026,000.00 113 110
3,666.67%
GOLD 05-Aug-19 33,781.00 -66.00 -0.19% 33,781.00
33,781.00
33,781.00 1 337,810,000.00 22 22
0.00%
MENTHAOIL 30-Apr-19 1,492.70 -28.00 -1.84% 1,502.00
1,484.90
1,492.67 6 322,416,000.00 44 42
2,100.00%
NATURALGAS 25-Apr-19 196.50 -0.10 -0.05% 196.80
195.00
196.38 12 294,575,000.00 55 55
0.00%
CARDAMOM 15-Mar-19 1,471.30 3.90 0.27% 1,480.00
1,460.00
1,470.69 13 191,190,000.00 198 198
0.00%
MENTHAOIL 28-Jun-19 1,192.30 11.00 0.93% 1,196.90
1,189.90
1,192.27 3 128,764,800.00 76 76
0.00%
CRUDEOIL 20-May-19 4,185.00 29.00 0.70% 4,191.00
4,178.00
4,184.50 2 83,690,000.00 8 8
0.00%
CARDAMOM 15-Apr-19 1,458.20 3.80 0.26% 1,460.00
1,451.10
1,458.20 5 72,910,000.00 16 16
0.00%
ALUMINI 30-Apr-19 137.00 1.90 1.41% 137.70
135.00
137.02 5 68,510,000.00 10 10
0.00%
GOLDPETAL 30-Apr-19 3,337.00 -10.00 -0.30% 3,345.00
3,300.00
3,333.79 125 41,672,400.00 494 494
0.00%
CRUDEOILM 20-May-19 4,121.00 -20.00 -0.48% 4,150.00
4,116.00
4,120.86 7 28,846,000.00 15 15
0.00%
LEADMINI 30-Apr-19 150.00 1.65 1.11% 150.00
150.00
150.00 1 15,000,000.00 2 2
0.00%
GOLDGUINEA 30-Apr-19 26,608.00 439.00 1.68% 26,782.00
26,381.00
26,608.25 4 10,643,300.00 15 15
0.00%
GOLDPETAL 31-May-19 3,350.00 -4.00 -0.12% 3,350.00
3,350.00
3,350.00 1 335,000.00 115 115
0.00%
COTTONREF 28-Feb-19 42,200.00 -80.00 -0.19% 43,050.00
42,130.00
42,623.43 5,500 0.00 - 0
0.00%
COTTONREF 30-Apr-19 43,490.00 0.00 0.00% 44,290.00
43,390.00
43,932.17 872 0.00 - 0
0.00%
Sections
Follow us on
Available On
PCI DSS Compliant