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

Most Active Commodity on MCX (Value)

for
As on : 16 Aug 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 20-Aug-18 4,581.00 -131.00 -2.78% 4,670.00
4,525.00
4,573.68 105,415 482,134.71 6,896 4,659
208.27%
ZINC 31-Aug-18 166.90 -4.90 -2.85% 170.50
164.95
166.31 46,690 388,247.67 8,753 8,227
1,564.07%
GOLD 05-Oct-18 29,301.00 -434.00 -1.46% 29,600.00
29,283.00
29,407.77 10,984 323,014.91 7,981 7,191
910.25%
SILVER 05-Sep-18 36,877.00 -922.00 -2.44% 37,677.00
36,423.00
36,851.88 24,627 272,265.35 25,361 8,596
51.27%
COPPER 31-Aug-18 405.00 -11.05 -2.66% 415.00
402.55
405.81 58,806 238,637.73 29,790 6,163
26.08%
LEAD 31-Aug-18 140.10 -4.75 -3.28% 143.60
139.10
141.23 24,808 175,183.17 2,933 2,715
1,245.41%
ZINCMINI 31-Aug-18 166.95 -4.80 -2.79% 171.50
164.90
166.31 66,460 110,529.40 13,362 12,293
1,149.95%
NICKEL 31-Aug-18 931.70 -5.00 -0.53% 945.00
915.00
928.80 43,397 100,768.14 5,839 5,439
1,359.75%
CRUDEOILM 20-Aug-18 4,582.00 -130.00 -2.76% 4,681.00
4,536.00
4,574.01 210,491 96,278.84 12,245 7,164
141.00%
NATURALGAS 28-Aug-18 204.30 -3.30 -1.59% 207.40
203.00
205.06 34,191 87,641.29 5,896 5,147
687.18%
ALUMINIUM 31-Aug-18 142.15 -2.15 -1.49% 143.65
141.70
142.67 10,624 75,788.38 3,202 3,132
4,474.29%
SILVERM 31-Aug-18 36,908.00 -916.00 -2.42% 37,760.00
36,432.00
36,896.68 33,931 62,597.07 23,833 9,684
68.44%
LEADMINI 31-Aug-18 140.05 -4.80 -3.31% 144.05
139.10
141.19 39,017 55,087.76 6,042 5,669
1,519.84%
COPPERM 31-Aug-18 405.05 -11.05 -2.66% 415.00
402.45
405.81 52,055 52,810.67 17,799 3,017
20.41%
NICKELM 31-Aug-18 931.10 -5.50 -0.59% 942.00
915.00
928.73 38,390 35,654.03 3,777 3,203
558.01%
CRUDEOIL 19-Sep-18 4,563.00 -121.00 -2.58% 4,634.00
4,526.00
4,556.62 6,833 31,135.39 2,451 1,003
69.27%
GOLDM 05-Sep-18 29,259.00 -405.00 -1.37% 29,615.00
29,222.00
29,349.44 10,272 30,147.75 8,525 7,863
1,187.76%
ALUMINI 31-Aug-18 142.30 -1.95 -1.35% 143.65
141.65
142.68 18,434 26,301.01 3,316 3,089
1,360.79%
SILVER 05-Dec-18 37,677.00 -950.00 -2.46% 38,428.00
37,277.00
37,613.73 2,046 23,087.30 5,516 5,243
1,920.51%
SILVERMIC 31-Aug-18 36,900.00 -927.00 -2.45% 37,759.00
36,385.00
36,875.92 61,483 22,672.42 68,486 27,163
65.73%
ZINC 28-Sep-18 167.45 -5.15 -2.98% 169.10
165.70
166.90 1,980 16,523.15 854 842
7,016.67%
GOLD 05-Dec-18 29,500.00 -462.00 -1.54% 29,750.00
29,500.00
29,581.67 476 14,080.88 307 278
958.62%
COTTON 31-Oct-18 23,540.00 -200.00 -0.84% 23,650.00
23,340.00
23,478.37 1,978 11,610.06 4,013 2,431
153.67%
COPPER 30-Nov-18 412.90 -10.95 -2.58% 418.05
410.60
413.18 2,385 9,854.45 1,337 732
120.99%
MENTHAOIL 31-Aug-18 1,672.00 19.40 1.17% 1,675.30
1,627.30
1,656.79 1,599 9,537.12 1,160 429
58.69%
CRUDEOILM 19-Sep-18 4,560.00 -126.00 -2.69% 4,671.00
4,531.00
4,557.49 18,839 8,585.85 7,957 7,304
1,118.53%
SILVERM 30-Nov-18 37,770.00 -888.00 -2.30% 38,500.00
37,323.00
37,687.29 3,869 7,290.61 3,839 3,520
1,103.45%
GOLDM 05-Oct-18 29,330.00 -428.00 -1.44% 29,701.00
29,317.00
29,428.43 2,277 6,700.85 1,989 1,989
0.00%
ZINCMINI 28-Sep-18 167.60 -4.95 -2.87% 172.05
165.75
166.97 3,558 5,940.77 2,181 2,168
16,676.92%
LEAD 28-Sep-18 141.40 -4.60 -3.15% 145.00
140.65
142.51 711 5,066.18 209 208
20,800.00%
SILVERMIC 30-Nov-18 37,775.00 -887.00 -2.29% 38,553.00
37,121.00
37,684.05 13,211 4,978.44 14,979 13,536
938.05%
NATURALGAS 25-Sep-18 205.70 -3.10 -1.48% 208.40
204.40
206.53 1,784 4,605.52 1,298 1,280
7,111.11%
ALUMINIUM 28-Sep-18 143.15 -2.20 -1.51% 144.45
142.75
143.61 593 4,258.16 524 524
0.00%
CPO 31-Aug-18 599.90 4.00 0.67% 601.30
593.00
597.62 708 4,231.17 5,756 3,477
152.57%
CPO 28-Sep-18 598.00 3.60 0.61% 600.00
592.50
595.55 629 3,746.03 6,730 6,513
3,001.38%
NICKEL 28-Sep-18 937.70 -4.00 -0.42% 946.30
920.90
932.70 1,605 3,742.46 328 327
32,700.00%
LEADMINI 28-Sep-18 141.40 -4.65 -3.18% 145.60
140.50
142.41 2,490 3,546.08 664 660
16,500.00%
COPPERM 30-Nov-18 413.15 -10.80 -2.55% 423.00
410.75
413.42 3,251 3,360.05 1,972 1,417
255.32%
COTTON 30-Nov-18 23,130.00 -140.00 -0.60% 23,150.00
22,940.00
23,038.23 555 3,196.55 2,341 26
1.12%
COTTON 31-Dec-18 23,000.00 -120.00 -0.52% 23,010.00
22,770.00
22,908.61 409 2,342.42 1,302 248
23.53%
ALUMINI 28-Sep-18 143.25 -2.05 -1.41% 144.60
142.70
143.56 1,130 1,622.25 456 456
0.00%
NICKELM 28-Sep-18 935.40 -6.10 -0.65% 946.40
919.10
932.72 1,706 1,591.23 655 646
7,177.78%
MENTHAOIL 28-Sep-18 1,710.00 22.20 1.32% 1,710.00
1,665.10
1,691.74 225 1,370.31 802 669
503.01%
GOLDM 05-Nov-18 29,450.00 -429.00 -1.44% 29,750.00
29,450.00
29,529.32 110 324.82 107 107
0.00%
SILVERMIC 28-Feb-19 38,650.00 -889.00 -2.25% 39,380.00
38,270.00
38,677.23 723 279.64 194 182
1,516.67%
CPO 31-Oct-18 600.90 4.90 0.82% 601.90
596.00
599.69 46 275.86 1,736 1,736
0.00%
CRUDEOIL 19-Oct-18 4,583.00 -124.00 -2.63% 4,583.00
4,544.00
4,566.85 52 237.48 112 49
77.78%
CRUDEOILM 19-Oct-18 4,568.00 -117.00 -2.50% 4,602.00
4,550.00
4,569.21 470 214.75 544 493
966.67%
GOLDPETAL 31-Aug-18 2,940.00 -33.00 -1.11% 2,964.00
2,935.00
2,944.93 5,609 165.18 8,384 7,698
1,122.16%
GOLDGUINEA 31-Aug-18 23,245.00 -281.00 -1.19% 23,500.00
23,195.00
23,283.88 615 143.20 1,191 1,143
2,381.25%
COPPER 28-Feb-19 421.00 -13.00 -3.00% 421.00
418.60
419.44 27 113.25 63 63
0.00%
SILVER 05-Mar-19 38,787.00 -667.00 -1.69% 38,787.00
38,227.00
38,517.11 9 104.00 26 24
1,200.00%
GOLD 05-Feb-19 29,853.00 -339.00 -1.12% 29,853.00
29,838.00
29,844.00 3 89.53 2 0
0.00%
NATURALGAS 26-Oct-18 209.30 -2.30 -1.09% 211.50
208.00
209.89 31 81.33 156 156
0.00%
GOLDPETAL 28-Sep-18 2,950.00 -34.00 -1.14% 2,978.00
2,940.00
2,953.67 2,014 59.49 2,882 2,790
3,032.61%
MENTHAOIL 31-Oct-18 1,725.00 22.80 1.34% 1,725.00
1,704.00
1,714.48 8 49.38 72 42
140.00%
ALUMINIUM 31-Oct-18 144.10 -2.45 -1.67% 144.15
144.10
144.14 6 43.24 9 9
0.00%
ZINCMINI 31-Oct-18 167.75 -5.45 -3.15% 171.00
166.80
167.70 25 41.92 37 37
0.00%
CARDAMOM 14-Sep-18 1,309.40 50.30 3.99% 1,309.40
1,287.30
1,303.52 32 41.71 146 120
461.54%
SILVERM 28-Feb-19 38,666.00 -845.00 -2.14% 38,888.00
38,343.00
38,562.94 18 34.71 48 42
700.00%
GOLDGUINEA 28-Sep-18 23,400.00 -292.00 -1.23% 23,666.00
23,364.00
23,477.83 144 33.81 152 150
7,500.00%
COPPERM 28-Feb-19 420.05 -12.60 -2.91% 422.95
418.45
420.43 19 19.97 28 22
366.67%
CPO 30-Nov-18 600.00 0.10 0.02% 600.00
600.00
600.00 3 18.00 41 41
0.00%
ZINC 31-Oct-18 168.35 -6.20 -3.55% 168.35
167.60
167.98 2 16.80 11 11
0.00%
CRUDEOIL 16-Nov-18 4,555.00 -74.00 -1.60% 4,568.00
4,555.00
4,559.33 3 13.68 10 -1
-9.09%
LEAD 31-Oct-18 142.05 -5.30 -3.60% 142.05
142.05
142.05 1 7.10 1 0
0.00%
RUBBER 14-Sep-18 13,150.00 -151.00 -1.14% 13,952.00
12,823.00
13,293.75 4 5.32 2 2
0.00%
NICKEL 31-Oct-18 944.30 -3.20 -0.34% 944.30
933.40
938.85 2 4.69 2 2
0.00%
CARDAMOM 15-Oct-18 1,283.20 49.30 4.00% 1,283.20
1,270.90
1,279.10 3 3.84 40 37
1,233.33%
NICKELM 31-Oct-18 945.00 -3.50 -0.37% 945.00
935.00
940.42 4 3.76 12 10
500.00%
LEADMINI 31-Oct-18 141.85 -5.60 -3.80% 141.85
141.60
141.72 2 2.83 1 1
0.00%
RUBBER 15-Oct-18 13,202.00 -89.00 -0.67% 14,071.00
13,202.00
13,636.50 2 2.73 - 0
0.00%
GOLDGUINEA 31-Oct-18 23,610.00 -277.00 -1.16% 23,640.00
23,550.00
23,571.22 9 2.12 17 17
0.00%
GOLDPETAL 31-Oct-18 2,960.00 -42.00 -1.40% 2,974.00
2,960.00
2,967.26 19 0.56 78 76
3,800.00%
GOLDGUINEA 30-Nov-18 24,559.00 494.00 2.05% 24,600.00
24,559.00
24,579.50 2 0.49 2 2
0.00%
GOLDPETAL 30-Nov-18 3,053.00 45.00 1.50% 3,053.00
3,053.00
3,053.00 1 0.03 26 26
0.00%
BRASSPHY 30-Aug-18 353.55 0.00 0.00% 0.00
0.00
0.00 2 0.00 2 2
0.00%
COTTON 31-Jan-19 23,270.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 22 22
0.00%
CRUDEOILM 16-Nov-18 4,696.00 0.00 0.00% 0.00
0.00
0.00 5 0.00 15 8
114.29%
CRUDEOILM 18-Dec-18 4,719.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 7 7
0.00%
Sections
Follow us on
Available On