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

Most Active Commodity on MCX (Value)

for
As on : 18 Aug 23:30
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 21-Aug-17 3,104.00 83.00 2.75% 3,111.00
3,002.00
3,049.28 151,910 4,632,153,890,000.00 7,928 0
0.00%
ZINC 31-Aug-17 200.80 5.20 2.66% 201.65
196.85
199.47 39,557 3,945,248,325,000.00 8,614 0
0.00%
GOLD 05-Oct-17 29,163.00 12.00 0.04% 29,443.00
29,075.00
29,272.04 13,290 3,890,253,990,000.00 6,685 0
0.00%
SILVER 05-Sep-17 39,063.00 -35.00 -0.09% 39,677.00
38,920.00
39,259.97 24,373 2,870,649,477,000.00 12,663 0
0.00%
LEAD 31-Aug-17 150.40 -2.80 -1.83% 156.30
150.05
153.15 20,316 1,555,737,275,000.00 2,568 0
0.00%
COPPER 31-Aug-17 415.35 -0.30 -0.07% 418.85
413.55
416.12 34,203 1,423,244,830,000.00 13,780 0
0.00%
ZINCMINI 31-Aug-17 200.80 5.25 2.68% 201.70
196.85
199.48 53,074 1,058,733,290,000.00 11,014 0
0.00%
NICKEL 31-Aug-17 704.00 21.00 3.07% 707.00
686.60
697.94 49,053 855,895,240,000.00 13,480 0
0.00%
SILVERM 31-Aug-17 39,063.00 -47.00 -0.12% 39,676.00
38,910.00
39,276.77 38,366 753,446,363,500.00 10,888 0
0.00%
CRUDEOILM 21-Aug-17 3,104.00 83.00 2.75% 3,115.00
3,003.00
3,049.14 228,982 698,198,234,000.00 20,410 0
0.00%
NATURALGAS 28-Aug-17 186.00 -2.20 -1.17% 188.30
185.20
186.56 22,059 514,422,437,500.00 4,942 0
0.00%
ALUMINIUM 31-Aug-17 131.05 -0.80 -0.61% 133.60
130.80
132.19 7,684 507,855,900,000.00 2,605 0
0.00%
LEADMINI 31-Aug-17 150.40 -2.80 -1.83% 156.30
150.05
153.11 31,404 480,842,080,000.00 3,531 0
0.00%
CRUDEOIL 19-Sep-17 3,125.00 82.00 2.69% 3,131.00
3,024.00
3,077.02 15,256 469,429,860,000.00 5,342 0
0.00%
GOLDM 05-Sep-17 29,109.00 16.00 0.05% 29,380.00
29,013.00
29,220.44 12,429 363,180,819,000.00 5,621 0
0.00%
COPPERM 31-Aug-17 415.40 -0.30 -0.07% 418.85
413.60
416.08 28,719 298,738,542,500.00 8,480 0
0.00%
NICKELM 31-Aug-17 703.90 21.00 3.08% 706.70
686.50
697.51 41,892 292,199,932,000.00 6,798 0
0.00%
SILVERMIC 31-Aug-17 39,056.00 -57.00 -0.15% 39,674.00
38,934.00
39,267.00 63,757 250,354,594,100.00 30,518 0
0.00%
ALUMINI 31-Aug-17 131.05 -0.80 -0.61% 133.60
130.80
132.17 16,404 216,811,195,000.00 5,126 0
0.00%
MENTHAOIL 31-Aug-17 1,201.30 -16.80 -1.38% 1,228.30
1,196.20
1,209.46 4,821 209,908,936,800.00 2,988 0
0.00%
ZINC 29-Sep-17 201.20 4.95 2.52% 202.10
197.40
199.93 1,720 171,938,675,000.00 2,045 0
0.00%
GOLD 05-Dec-17 29,273.00 59.00 0.20% 29,550.00
29,200.00
29,394.00 374 109,933,570,000.00 3,210 0
0.00%
SILVER 05-Dec-17 39,688.00 -34.00 -0.09% 40,259.00
39,560.00
39,895.49 838 100,297,269,000.00 3,394 0
0.00%
ZINCMINI 29-Sep-17 201.10 4.90 2.50% 202.00
196.80
199.90 4,614 92,234,855,000.00 4,542 0
0.00%
COPPER 30-Nov-17 421.40 -0.35 -0.08% 425.00
419.80
422.29 2,048 86,484,280,000.00 5,034 0
0.00%
CRUDEOILM 19-Sep-17 3,124.00 81.00 2.66% 3,136.00
3,025.00
3,079.55 27,454 84,545,986,000.00 11,451 0
0.00%
CPO 29-Sep-17 511.50 6.20 1.23% 512.30
505.50
509.51 1,649 84,018,090,000.00 2,988 0
0.00%
LEAD 29-Sep-17 151.60 -2.50 -1.62% 157.15
151.30
153.98 1,065 81,994,075,000.00 566 0
0.00%
CPO 31-Aug-17 509.70 5.70 1.13% 510.00
505.00
507.87 1,480 75,164,900,000.00 2,766 0
0.00%
GOLDM 05-Oct-17 29,181.00 17.00 0.06% 29,443.00
29,100.00
29,278.12 2,397 70,179,645,000.00 1,611 0
0.00%
ALUMINIUM 29-Sep-17 131.70 -0.65 -0.49% 134.10
131.50
132.75 1,053 69,891,400,000.00 2,676 0
0.00%
MENTHAOIL 29-Sep-17 1,209.60 -17.80 -1.45% 1,237.10
1,205.00
1,219.42 1,288 56,542,075,200.00 2,704 0
0.00%
SILVERM 30-Nov-17 39,712.00 -40.00 -0.10% 40,282.00
39,590.00
39,897.13 2,747 54,798,711,500.00 2,487 0
0.00%
NICKEL 29-Sep-17 708.40 20.50 2.98% 711.60
691.40
702.41 2,170 38,105,697,500.00 2,917 0
0.00%
LEADMINI 29-Sep-17 151.65 -2.50 -1.62% 157.25
151.30
153.85 2,133 32,816,275,000.00 867 0
0.00%
SILVERMIC 30-Nov-17 39,712.00 -28.00 -0.07% 40,275.00
39,586.00
39,896.26 8,066 32,180,327,300.00 7,743 0
0.00%
COTTON 31-Oct-17 18,260.00 -90.00 -0.49% 18,470.00
18,220.00
18,393.56 697 32,050,775,000.00 2,182 0
0.00%
NATURALGAS 26-Sep-17 189.10 -2.10 -1.10% 191.10
188.40
189.54 1,227 29,071,275,000.00 765 0
0.00%
NICKELM 29-Sep-17 708.50 20.30 2.95% 711.30
691.50
702.35 3,459 24,294,114,000.00 1,851 0
0.00%
ALUMINI 29-Sep-17 131.75 -0.65 -0.49% 134.05
131.50
132.73 1,787 23,719,210,000.00 2,131 0
0.00%
COPPERM 30-Nov-17 421.30 -0.45 -0.11% 424.95
419.70
422.10 1,984 20,936,360,000.00 2,671 0
0.00%
COTTON 29-Dec-17 17,700.00 -60.00 -0.34% 17,840.00
17,680.00
17,753.60 228 10,119,550,000.00 1,802 0
0.00%
COTTON 30-Nov-17 17,780.00 -40.00 -0.22% 17,930.00
17,770.00
17,864.89 190 8,485,825,000.00 918 0
0.00%
CRUDEOIL 18-Oct-17 3,147.00 84.00 2.74% 3,152.00
3,054.00
3,105.95 176 5,466,480,000.00 418 0
0.00%
CRUDEOILM 18-Oct-17 3,149.00 82.00 2.67% 3,156.00
3,053.00
3,105.43 1,510 4,689,193,000.00 1,136 0
0.00%
CPO 31-Oct-17 512.10 6.50 1.29% 512.50
507.00
510.37 89 4,542,300,000.00 637 0
0.00%
ZINC 31-Oct-17 199.40 1.05 0.53% 202.35
198.05
199.85 43 4,296,700,000.00 348 0
0.00%
CARDAMOM 15-Sep-17 1,190.60 -16.10 -1.33% 1,232.00
1,184.10
1,210.75 223 2,699,978,000.00 339 0
0.00%
GOLDGUINEA 31-Aug-17 23,135.00 69.00 0.30% 23,344.00
23,052.00
23,156.46 999 2,313,330,500.00 806 0
0.00%
GOLDM 03-Nov-17 29,225.00 38.00 0.13% 29,450.00
29,150.00
29,304.67 76 2,227,155,000.00 134 0
0.00%
GOLDPETAL 31-Aug-17 2,887.00 14.00 0.49% 2,902.00
2,874.00
2,890.73 7,556 2,184,232,000.00 9,406 0
0.00%
PEPPER 20-Sep-17 48,705.00 375.00 0.78% 48,890.00
48,305.00
48,597.05 44 2,138,270,000.00 107 0
0.00%
CARDAMOM 13-Oct-17 1,186.50 12.60 1.07% 1,209.10
1,173.20
1,196.83 141 1,687,524,000.00 173 0
0.00%
MENTHAOIL 31-Oct-17 1,237.80 -2.40 -0.19% 1,247.00
1,219.00
1,234.43 35 1,555,387,200.00 253 0
0.00%
ZINCMINI 31-Oct-17 201.40 4.65 2.36% 201.70
198.20
200.37 75 1,502,785,000.00 181 0
0.00%
MENTHAOIL 30-Nov-17 1,242.60 23.80 1.95% 1,255.00
1,230.00
1,244.65 21 940,957,200.00 95 0
0.00%
SILVER 05-Mar-18 40,369.00 52.00 0.13% 40,582.00
40,151.00
40,369.00 7 847,749,000.00 48 0
0.00%
ZINC 30-Nov-17 200.25 -0.15 -0.07% 202.00
199.00
200.25 8 801,000,000.00 7 0
0.00%
GOLDPETAL 29-Sep-17 2,904.00 5.00 0.17% 2,920.00
2,896.00
2,906.09 2,121 616,382,600.00 2,905 0
0.00%
GOLD 05-Feb-18 29,469.00 178.00 0.61% 29,470.00
29,467.00
29,468.50 2 589,370,000.00 303 0
0.00%
SILVERMIC 28-Feb-18 40,267.00 -26.00 -0.06% 40,830.00
40,200.00
40,511.33 132 534,749,500.00 384 0
0.00%
NATURALGAS 26-Oct-17 194.60 -1.70 -0.87% 196.20
194.00
195.32 21 512,725,000.00 111 0
0.00%
GOLDGUINEA 29-Sep-17 23,210.00 26.00 0.11% 23,370.00
23,170.00
23,260.30 211 490,792,300.00 229 0
0.00%
PEPPER 18-Oct-17 48,035.00 -90.00 -0.19% 48,330.00
48,000.00
48,036.67 9 432,330,000.00 65 0
0.00%
SILVERM 28-Feb-18 40,490.00 240.00 0.60% 40,860.00
40,177.00
40,438.75 16 323,510,000.00 31 0
0.00%
LEADMINI 31-Oct-17 152.90 -2.95 -1.89% 157.25
152.25
154.39 19 293,335,000.00 25 0
0.00%
ALUMINI 31-Oct-17 132.55 -0.65 -0.49% 134.45
132.20
133.24 21 279,800,000.00 70 0
0.00%
RBDPMOLEIN 31-Aug-17 549.50 1.30 0.24% 550.00
549.00
549.46 5 274,730,000.00 7 0
0.00%
COPPER 28-Feb-18 427.95 -0.55 -0.13% 429.10
427.15
427.97 6 256,780,000.00 58 0
0.00%
NICKEL 31-Oct-17 709.50 10.50 1.50% 715.00
701.00
708.82 13 230,367,500.00 62 0
0.00%
ALUMINIUM 31-Oct-17 133.60 -1.00 -0.74% 134.15
133.00
133.60 3 200,400,000.00 30 0
0.00%
NICKELM 31-Oct-17 710.50 12.90 1.85% 714.70
696.00
706.44 21 148,353,000.00 48 0
0.00%
COPPERM 28-Feb-18 427.60 0.15 0.04% 430.00
425.85
427.86 13 139,055,000.00 206 0
0.00%
CRUDEOIL 18-Dec-17 3,120.00 9.00 0.29% 3,125.00
3,110.00
3,119.75 4 124,790,000.00 86 0
0.00%
CPO 30-Nov-17 511.00 6.10 1.21% 511.00
511.00
511.00 2 102,200,000.00 5 0
0.00%
CRUDEOILM 17-Nov-17 3,159.00 92.00 3.00% 3,170.00
3,093.00
3,148.90 29 91,318,000.00 70 0
0.00%
CRUDEOIL 17-Nov-17 3,161.00 81.00 2.63% 3,161.00
3,160.00
3,160.50 2 63,210,000.00 67 0
0.00%
SILVERM 30-Apr-18 41,307.00 178.00 0.43% 41,349.00
41,265.00
41,307.33 3 61,961,000.00 7 0
0.00%
CRUDEOILM 18-Dec-17 3,164.00 71.00 2.30% 3,199.00
3,122.00
3,156.31 13 41,032,000.00 49 0
0.00%
GOLDPETAL 31-Oct-17 2,918.00 -1.00 -0.03% 2,929.00
2,910.00
2,915.93 42 12,246,900.00 248 0
0.00%
CARDAMOM 15-Nov-17 1,130.00 29.90 2.72% 1,130.00
1,130.00
1,130.00 1 11,300,000.00 15 0
0.00%
SILVERMIC 30-Apr-18 41,200.00 420.00 1.03% 41,200.00
41,200.00
41,200.00 1 4,120,000.00 14 0
0.00%
CRUDEOILM 19-Jan-18 3,184.00 49.00 1.56% 3,184.00
3,184.00
3,184.00 1 3,184,000.00 2 0
0.00%
GOLDGUINEA 31-Oct-17 23,232.00 -137.00 -0.59% 23,232.00
23,232.00
23,232.00 1 2,323,200.00 5 0
0.00%
GOLDPETAL 30-Nov-17 2,934.00 -20.00 -0.68% 2,935.00
2,930.00
2,934.17 6 1,760,500.00 40 0
0.00%
Sections
Follow us on
Available On