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

Most Active Commodity on MCX (Value)

for
As on : 25 May 10:44
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
GOLD 05-Jun-17 28,757.00 44.00 0.15% 28,765.00
28,726.00
28,748.41 651 18,715.21 4,253 288
7.26%
SILVER 05-Jul-17 39,932.00 100.00 0.25% 39,950.00
39,832.00
39,912.66 1,294 15,494.09 16,746 704
4.39%
CRUDEOIL 19-Jun-17 3,351.00 22.00 0.66% 3,352.00
3,347.00
3,350.40 3,418 11,451.68 12,690 1,472
13.12%
ZINC 31-May-17 170.05 -1.25 -0.73% 170.20
169.85
170.04 1,235 10,499.83 4,667 119
2.62%
COPPER 30-Jun-17 369.55 -1.95 -0.52% 369.95
369.20
369.50 2,584 9,547.87 15,651 948
6.45%
LEAD 31-May-17 133.60 -0.35 -0.26% 133.70
133.30
133.51 569 3,798.25 4,175 313
8.10%
ZINCMINI 31-May-17 170.10 -1.15 -0.67% 171.15
169.75
170.04 1,801 3,062.46 5,689 363
6.82%
SILVERM 30-Jun-17 39,945.00 89.00 0.22% 39,971.00
39,850.00
39,935.14 1,414 2,823.41 14,763 766
5.47%
NATURALGAS 25-May-17 207.80 -0.80 -0.38% 208.20
207.50
207.75 1,039 2,698.21 2,416 191
8.58%
GOLDM 05-Jun-17 28,766.00 47.00 0.16% 28,770.00
28,721.00
28,752.27 914 2,627.96 5,927 451
8.24%
NATURALGAS 27-Jun-17 214.10 -1.00 -0.46% 214.50
213.80
214.02 906 2,423.82 5,121 525
11.42%
CPO 30-Jun-17 514.00 2.60 0.51% 514.10
512.00
513.29 403 2,068.57 3,388 -46
-1.34%
CRUDEOILM 19-Jun-17 3,351.00 23.00 0.69% 3,355.00
3,339.00
3,350.31 5,961 1,997.12 23,856 1,691
7.63%
ALUMINIUM 31-May-17 125.80 -0.30 -0.24% 125.80
125.70
125.75 310 1,949.07 2,226 13
0.59%
LEADMINI 31-May-17 133.65 -0.30 -0.22% 134.30
133.20
133.51 1,156 1,543.36 5,436 466
9.38%
COPPERM 30-Jun-17 369.60 -1.80 -0.48% 370.40
369.25
369.58 1,605 1,482.92 7,729 650
9.18%
NICKEL 31-May-17 588.70 -1.10 -0.19% 589.20
588.20
588.68 947 1,393.71 33,905 304
0.90%
SILVERMIC 30-Jun-17 39,951.00 91.00 0.23% 39,975.00
39,880.00
39,935.39 3,001 1,198.46 41,668 669
1.63%
COTTON 31-May-17 20,690.00 -10.00 -0.05% 20,700.00
20,670.00
20,684.08 159 822.20 2,040 -43
-2.06%
COTTON 30-Jun-17 20,980.00 10.00 0.05% 21,000.00
20,950.00
20,969.73 150 786.37 4,734 34
0.72%
GOLD 04-Aug-17 28,923.00 29.00 0.10% 28,936.00
28,920.00
28,924.73 26 752.04 1,665 16
0.97%
ALUMINI 31-May-17 125.80 -0.30 -0.24% 125.90
125.70
125.76 531 667.77 4,065 -8
-0.20%
ZINC 30-Jun-17 170.60 -1.20 -0.70% 170.80
170.50
170.60 70 597.12 2,667 9
0.34%
NICKELM 31-May-17 588.90 -0.80 -0.14% 591.00
588.20
588.74 989 582.26 22,684 204
0.91%
NICKEL 30-Jun-17 594.70 -1.10 -0.18% 595.20
594.00
594.58 386 573.77 10,420 240
2.36%
CPO 31-May-17 521.50 1.30 0.25% 521.60
520.60
521.13 100 521.13 2,642 18
0.69%
ALUMINIUM 30-Jun-17 125.80 -0.20 -0.16% 125.85
125.70
125.76 77 484.18 1,841 -33
-1.76%
CPO 31-Jul-17 501.60 2.50 0.50% 501.60
500.00
501.01 92 460.93 894 -5
-0.56%
GOLDM 05-Jul-17 28,860.00 46.00 0.16% 28,905.00
28,834.00
28,855.70 114 328.96 1,783 23
1.31%
MENTHAOIL 31-May-17 965.00 6.80 0.71% 967.90
955.50
961.29 82 283.77 1,064 28
2.70%
ZINCMINI 30-Jun-17 170.60 -1.15 -0.67% 170.75
170.45
170.61 156 266.14 3,104 3
0.10%
MENTHAOIL 30-Jun-17 912.30 5.00 0.55% 912.40
906.10
910.59 66 216.36 1,559 10
0.65%
CRUDEOIL 19-Jul-17 3,378.00 21.00 0.63% 3,379.00
3,375.00
3,376.94 52 175.60 1,008 10
1.00%
CPO 31-Aug-17 489.30 1.90 0.39% 489.70
488.90
489.16 28 136.97 657 -12
-1.79%
CRUDEOILM 19-Jul-17 3,378.00 20.00 0.60% 3,379.00
3,370.00
3,377.16 377 127.32 2,657 -60
-2.21%
NICKELM 30-Jun-17 594.90 -0.70 -0.12% 595.80
594.30
594.82 202 120.15 6,767 126
1.90%
NATURALGAS 26-Jul-17 217.60 -0.80 -0.37% 217.60
217.00
217.32 39 105.95 369 10
2.79%
LEADMINI 30-Jun-17 134.90 -0.30 -0.22% 134.90
134.45
134.79 67 90.31 1,388 26
1.91%
ALUMINI 30-Jun-17 125.80 -0.25 -0.20% 125.85
125.70
125.76 66 83.00 1,665 0
0.00%
SILVERM 31-Aug-17 40,398.00 88.00 0.22% 40,416.00
40,359.00
40,382.65 37 74.71 929 3
0.32%
MENTHAOIL 31-Jul-17 919.40 4.10 0.45% 920.00
915.50
918.59 15 49.60 324 4
1.25%
LEAD 30-Jun-17 134.85 -0.40 -0.30% 134.85
134.75
134.79 7 47.18 477 -1
-0.21%
COPPERM 31-Aug-17 373.55 -1.60 -0.43% 373.80
373.20
373.53 48 44.82 730 17
2.38%
COPPER 31-Aug-17 373.00 -2.40 -0.64% 373.70
373.00
373.50 10 37.35 655 2
0.31%
SILVERMIC 31-Aug-17 40,387.00 73.00 0.18% 40,420.00
40,357.00
40,390.54 82 33.12 3,530 5
0.14%
GOLDM 04-Aug-17 28,926.00 -14.00 -0.05% 28,945.00
28,926.00
28,938.22 9 26.04 198 0
0.00%
ALUMINIUM 31-Jul-17 126.15 -0.60 -0.47% 126.15
126.15
126.15 3 18.92 754 2
0.27%
NICKEL 31-Jul-17 599.80 0.10 0.02% 599.80
599.10
599.24 10 14.98 787 6
0.77%
SILVER 05-Sep-17 40,389.00 132.00 0.33% 40,389.00
40,389.00
40,389.00 1 12.12 1,740 0
0.00%
GOLDGUINEA 31-May-17 23,669.00 3.00 0.01% 23,700.00
23,630.00
23,674.21 47 11.13 446 -31
-6.50%
GOLDPETAL 31-May-17 2,923.00 -1.00 -0.03% 2,929.00
2,917.00
2,923.59 219 6.40 3,160 -106
-3.25%
GOLDGUINEA 30-Jun-17 23,496.00 -5.00 -0.02% 23,498.00
23,454.00
23,477.80 25 5.87 531 7
1.34%
RBDPMOLEIN 30-Jun-17 556.00 2.10 0.38% 556.00
556.00
556.00 1 5.56 39 -1
-2.50%
CRUDEOILM 21-Aug-17 3,408.00 23.00 0.68% 3,408.00
3,407.00
3,407.31 16 5.45 217 11
5.34%
CARDAMOM 15-Jun-17 987.00 3.80 0.39% 990.00
986.00
987.00 5 4.94 438 0
0.00%
GOLDPETAL 30-Jun-17 2,920.00 5.00 0.17% 2,920.00
2,916.00
2,918.97 152 4.44 3,587 24
0.67%
ZINCMINI 31-Jul-17 170.80 -0.80 -0.47% 170.80
170.80
170.80 1 1.71 130 0
0.00%
NICKELM 31-Jul-17 599.40 -1.50 -0.25% 600.00
599.40
599.70 2 1.20 472 0
0.00%
CARDAMOM 13-Oct-17 820.00 2.00 0.24% 820.00
820.00
820.00 1 0.82 7 1
16.67%
GOLDGUINEA 31-Aug-17 23,800.00 640.00 2.76% 23,800.00
22,501.00
23,150.50 2 0.46 - 0
0.00%
SILVERMIC 30-Nov-17 41,030.00 198.00 0.48% 41,030.00
41,030.00
41,030.00 1 0.41 473 0
0.00%
ALUMINI 31-Jul-17 126.50 0.00 0.00% 0.00
0.00
0.00 24 0.00 96 0
0.00%
ALUMINIUM 29-Sep-17 126.65 0.00 0.00% 0.00
0.00
0.00 2 0.00 - 0
0.00%
ALUMINIUM 31-Aug-17 126.45 0.00 0.00% 0.00
0.00
0.00 9 0.00 - 0
0.00%
CARDAMOM 14-Aug-17 879.90 0.00 0.00% 0.00
0.00
0.00 1 0.00 9 0
0.00%
CARDAMOM 14-Jul-17 893.30 0.00 0.00% 0.00
0.00
0.00 14 0.00 78 0
0.00%
CARDAMOM 15-Sep-17 810.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 33 0
0.00%
COPPERM 30-Nov-17 378.95 0.00 0.00% 0.00
0.00
0.00 8 0.00 33 0
0.00%
COTTON 31-Jul-17 21,170.00 0.00 0.00% 0.00
0.00
0.00 336 0.00 1,715 0
0.00%
COTTONREF 30-Jun-17 43,850.00 20.00 0.05% 43,890.00
43,790.00
43,826.73 150 0.00 - 0
0.00%
COTTONREF 31-May-17 43,240.00 -20.00 -0.05% 43,260.00
43,200.00
43,229.72 159 0.00 - 0
0.00%
CPO 29-Sep-17 477.40 0.00 0.00% 0.00
0.00
0.00 9 0.00 56 0
0.00%
CRUDEOIL 17-Nov-17 3,463.00 0.00 0.00% 0.00
0.00
0.00 14 0.00 29 0
0.00%
CRUDEOIL 18-Oct-17 3,447.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 111 0
0.00%
CRUDEOIL 19-Sep-17 3,439.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 67 0
0.00%
CRUDEOIL 21-Aug-17 3,394.00 0.00 0.00% 0.00
0.00
0.00 16 0.00 121 0
0.00%
CRUDEOILM 18-Oct-17 3,450.00 0.00 0.00% 0.00
0.00
0.00 9 0.00 20 0
0.00%
CRUDEOILM 19-Sep-17 3,406.00 0.00 0.00% 0.00
0.00
0.00 28 0.00 30 0
0.00%
GOLDGUINEA 31-Jul-17 23,350.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 4 0
0.00%
GOLDPETAL 31-Aug-17 2,920.00 0.00 0.00% 0.00
0.00
0.00 10 0.00 91 0
0.00%
GOLDPETAL 31-Jul-17 2,915.00 0.00 0.00% 0.00
0.00
0.00 307 0.00 446 0
0.00%
LEAD 31-Jul-17 135.45 0.00 0.00% 0.00
0.00
0.00 4 0.00 63 0
0.00%
LEADMINI 31-Jul-17 135.25 0.00 0.00% 0.00
0.00
0.00 8 0.00 30 0
0.00%
MENTHAOIL 31-Aug-17 925.00 0.00 0.00% 0.00
0.00
0.00 8 0.00 118 0
0.00%
NICKELM 31-Aug-17 606.40 0.00 0.00% 0.00
0.00
0.00 1 0.00 2 0
0.00%
RBDPMOLEIN 31-May-17 562.60 0.00 0.00% 0.00
0.00
0.00 6 0.00 55 0
0.00%
SILVER 05-Dec-17 40,789.00 0.00 0.00% 0.00
0.00
0.00 5 0.00 21 0
0.00%
SILVERM 30-Nov-17 40,925.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 46 0
0.00%
ZINC 31-Jul-17 171.45 0.00 0.00% 0.00
0.00
0.00 37 0.00 110 0
0.00%