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

Most Active Commodity on MCX (Value)

for
As on : 19 Apr 15:50
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
ALUMINIUM 30-Apr-18 172.95 4.20 2.49% 178.85
169.95
174.20 31,921 278,038.35 8,288 253
3.15%
NICKEL 30-Apr-18 1,035.00 32.40 3.23% 1,095.20
1,019.80
1,055.80 85,236 224,980.16 10,960 -1,548
-12.38%
CRUDEOIL 19-Apr-18 4,527.00 57.00 1.28% 4,556.00
4,490.00
4,533.89 31,010 140,596.03 12,841 394
3.17%
ZINC 30-Apr-18 212.15 -2.25 -1.05% 216.50
211.10
214.76 12,477 133,975.28 3,319 266
8.71%
GOLD 05-Jun-18 31,445.00 -89.00 -0.28% 31,620.00
31,430.00
31,543.36 3,731 117,688.27 8,932 -62
-0.69%
COPPER 30-Apr-18 458.40 -0.70 -0.15% 464.00
457.05
460.78 25,352 116,816.91 11,732 1,213
11.53%
SILVER 04-May-18 40,273.00 -92.00 -0.23% 40,612.00
40,188.00
40,412.69 7,945 96,323.64 13,463 -911
-6.34%
ALUMINI 30-Apr-18 173.00 4.25 2.52% 178.85
169.90
174.16 45,982 80,080.60 9,214 -1,112
-10.77%
NICKELM 30-Apr-18 1,035.30 32.70 3.26% 1,092.80
1,012.70
1,058.06 75,381 79,757.60 5,961 -1,614
-21.31%
LEAD 30-Apr-18 154.20 -1.75 -1.12% 158.10
152.90
156.19 10,064 78,592.32 2,653 356
15.50%
CRUDEOIL 21-May-18 4,541.00 56.00 1.25% 4,567.00
4,500.00
4,546.39 13,907 63,226.58 12,674 2,419
23.59%
ZINCMINI 30-Apr-18 212.25 -2.15 -1.00% 216.40
211.15
214.73 20,186 43,345.12 4,485 1,164
35.05%
ALUMINIUM 31-May-18 173.95 5.25 3.11% 178.80
171.00
174.86 4,300 37,595.36 2,804 -659
-19.03%
CRUDEOILM 19-Apr-18 4,527.00 58.00 1.30% 4,555.00
4,482.00
4,533.69 58,798 26,657.19 22,246 576
2.66%
LEADMINI 30-Apr-18 154.20 -1.75 -1.12% 158.45
153.10
156.34 16,394 25,630.31 4,191 999
31.30%
COPPERM 30-Apr-18 458.35 -0.70 -0.15% 464.00
456.80
460.82 19,005 21,894.56 6,361 106
1.69%
SILVERM 30-Apr-18 40,266.00 -113.00 -0.28% 40,633.00
40,200.00
40,430.92 10,408 21,040.25 10,510 224
2.18%
ALUMINI 31-May-18 173.80 5.00 2.96% 178.90
170.75
174.78 8,232 14,388.24 4,066 -636
-13.53%
GOLDM 04-May-18 31,332.00 -78.00 -0.25% 31,517.00
31,305.00
31,428.94 3,710 11,660.14 6,758 -197
-2.83%
NATURALGAS 25-Apr-18 180.10 -1.10 -0.61% 180.70
180.10
180.37 4,745 10,698.06 6,620 991
17.61%
NICKEL 31-May-18 1,038.00 32.30 3.21% 1,096.20
1,022.00
1,058.60 3,805 10,069.92 4,259 -243
-5.40%
CRUDEOILM 21-May-18 4,539.00 57.00 1.27% 4,567.00
4,500.00
4,544.64 21,919 9,961.39 26,318 2,336
9.74%
SILVER 05-Jul-18 40,847.00 -69.00 -0.17% 41,190.00
40,775.00
41,017.77 736 9,056.72 2,777 123
4.63%
SILVERMIC 30-Apr-18 40,264.00 -115.00 -0.28% 40,617.00
40,173.00
40,427.39 21,865 8,839.45 27,952 -1,400
-4.77%
ZINC 31-May-18 213.05 -2.05 -0.95% 217.15
212.00
215.51 717 7,726.12 1,656 84
5.34%
NICKELM 31-May-18 1,038.00 32.30 3.21% 1,096.20
1,015.00
1,055.55 6,971 7,358.22 2,867 -348
-10.82%
ZINCMINI 31-May-18 213.00 -2.05 -0.95% 217.05
212.00
215.45 1,819 3,918.99 1,852 -65
-3.39%
GOLDM 05-Jun-18 31,440.00 -71.00 -0.23% 31,630.00
31,420.00
31,529.95 1,153 3,635.40 3,949 48
1.23%
COPPER 29-Jun-18 463.80 -0.30 -0.06% 468.80
462.20
465.84 745 3,470.49 1,957 60
3.16%
GOLD 03-Aug-18 31,601.00 -101.00 -0.32% 31,776.00
31,600.00
31,728.64 99 3,141.14 851 2
0.24%
MENTHAOIL 31-May-18 1,262.60 -10.50 -0.82% 1,301.80
1,245.10
1,274.84 662 3,038.20 715 2
0.28%
SILVERM 29-Jun-18 40,830.00 -99.00 -0.24% 41,216.00
40,785.00
41,020.81 1,456 2,986.31 3,622 125
3.57%
LEAD 31-May-18 154.75 -1.90 -1.21% 158.50
150.60
155.99 362 2,823.50 242 -15
-5.84%
COPPERM 29-Jun-18 463.50 -0.50 -0.11% 468.90
462.10
465.82 2,372 2,762.30 2,874 -141
-4.68%
MENTHAOIL 30-Apr-18 1,430.00 -6.40 -0.45% 1,464.50
1,416.40
1,444.23 475 2,469.63 963 -68
-6.60%
LEADMINI 31-May-18 154.95 -1.60 -1.02% 160.50
153.85
156.90 1,385 2,173.09 733 104
16.53%
COTTON 30-Apr-18 20,560.00 -90.00 -0.44% 20,630.00
20,550.00
20,588.35 377 1,940.90 4,845 -49
-1.00%
SILVERMIC 29-Jun-18 40,850.00 -76.00 -0.19% 41,219.00
40,791.00
41,020.98 4,074 1,671.19 12,004 271
2.31%
CPO 30-Apr-18 640.10 -1.70 -0.26% 642.60
639.50
641.55 224 1,437.08 3,887 -33
-0.84%
CPO 31-May-18 645.50 -1.20 -0.19% 648.40
644.60
646.41 213 1,376.85 2,394 69
2.97%
COTTON 31-May-18 20,840.00 -100.00 -0.48% 20,900.00
20,840.00
20,882.68 244 1,274.23 4,830 81
1.71%
CRUDEOIL 19-Jun-18 4,540.00 53.00 1.18% 4,561.00
4,527.00
4,537.67 204 925.68 391 85
27.78%
NATURALGAS 25-May-18 183.30 -0.80 -0.43% 183.70
183.10
183.40 391 896.35 1,102 42
3.96%
CRUDEOILM 19-Jun-18 4,536.00 52.00 1.16% 4,563.00
4,505.00
4,540.06 1,605 728.68 1,579 18
1.15%
ZINC 29-Jun-18 213.75 4.60 2.20% 216.60
213.75
215.61 65 700.72 145 38
35.51%
BRASSPHY 30-Apr-18 359.30 -4.80 -1.32% 368.00
358.90
364.96 124 452.56 169 -10
-5.59%
CPO 29-Jun-18 647.00 0.60 0.09% 649.10
647.00
648.54 54 350.21 289 16
5.86%
MENTHAOIL 29-Jun-18 1,080.00 -11.60 -1.06% 1,095.00
1,076.90
1,088.30 82 321.27 410 -2
-0.49%
ALUMINI 29-Jun-18 173.45 6.35 3.80% 177.10
171.70
174.45 114 198.88 106 -7
-6.19%
ZINCMINI 29-Jun-18 212.65 -2.45 -1.14% 217.00
212.65
216.10 73 157.75 80 -28
-25.93%
NICKELM 29-Jun-18 1,041.50 32.30 3.20% 1,089.90
1,029.00
1,053.65 125 131.71 135 -8
-5.59%
GOLDM 05-Jul-18 31,508.00 -82.00 -0.26% 31,667.00
31,487.00
31,581.20 30 94.74 358 10
2.87%
SILVER 05-Sep-18 41,555.00 732.00 1.79% 41,600.00
41,475.00
41,526.29 7 87.21 242 2
0.83%
NICKEL 29-Jun-18 1,038.90 28.20 2.79% 1,077.90
1,029.50
1,055.80 29 76.55 30 0
0.00%
COPPERM 31-Aug-18 466.50 -0.80 -0.17% 472.70
466.50
470.02 61 71.68 123 0
0.00%
ALUMINIUM 29-Jun-18 173.95 10.35 6.33% 175.00
172.75
173.36 8 69.34 19 -4
-17.39%
GOLDGUINEA 30-Apr-18 25,324.00 -51.00 -0.20% 25,527.00
25,266.00
25,424.24 268 68.14 747 34
4.77%
GOLDPETAL 30-Apr-18 3,134.00 -7.00 -0.22% 3,152.00
3,113.00
3,143.70 2,150 67.59 5,722 -112
-1.92%
LEAD 29-Jun-18 155.10 -2.05 -1.30% 158.25
155.10
156.40 8 62.56 21 -3
-12.50%
CARDAMOM 15-May-18 932.10 -38.80 -4.00% 965.00
932.10
945.86 66 62.43 261 -5
-1.88%
GOLDPETAL 31-May-18 3,135.00 -11.00 -0.35% 3,155.00
3,135.00
3,148.68 1,558 49.06 9,253 233
2.58%
COTTON 29-Jun-18 21,120.00 -50.00 -0.24% 21,170.00
21,120.00
21,150.00 9 47.59 176 -7
-3.83%
SILVERMIC 31-Aug-18 41,300.00 -83.00 -0.20% 41,695.00
41,300.00
41,523.46 94 39.03 470 -17
-3.49%
CARDAMOM 15-Jun-18 948.10 -29.30 -3.00% 960.00
948.10
950.78 34 32.33 72 5
7.46%
CRUDEOIL 19-Jul-18 4,539.00 106.00 2.39% 4,540.00
4,499.00
4,527.71 7 31.69 116 1
0.87%
NATURALGAS 26-Jun-18 186.80 -1.00 -0.53% 187.10
186.60
186.87 10 23.36 83 -2
-2.35%
GOLDGUINEA 31-May-18 25,265.00 -98.00 -0.39% 25,428.00
25,265.00
25,378.21 87 22.08 376 22
6.21%
COPPER 31-Aug-18 471.50 4.70 1.01% 471.50
469.40
470.08 4 18.80 82 0
0.00%
BRASSPHY 31-May-18 365.50 3.85 1.06% 365.55
365.50
365.51 5 18.28 13 3
30.00%
CRUDEOIL 20-Aug-18 4,500.00 81.00 1.83% 4,520.00
4,500.00
4,505.00 4 18.02 60 3
5.26%
LEADMINI 29-Jun-18 154.90 -3.50 -2.21% 158.50
154.90
157.24 10 15.72 27 3
12.50%
SILVERM 31-Aug-18 41,395.00 26.00 0.06% 41,557.00
41,354.00
41,473.00 7 14.52 69 1
1.47%
ALUMINIUM 31-Aug-18 175.25 6.70 3.98% 175.25
175.25
175.25 1 8.76 2 -1
-33.33%
CRUDEOILM 19-Jul-18 4,547.00 59.00 1.31% 4,549.00
4,311.00
4,457.95 19 8.47 35 -5
-12.50%
MENTHAOIL 31-Jul-18 1,099.00 0.80 0.07% 1,099.00
1,099.00
1,099.00 1 3.96 72 0
0.00%
MENTHAOIL 31-Aug-18 1,097.00 -22.80 -2.04% 1,097.00
1,097.00
1,097.00 1 3.95 13 0
0.00%
SILVERM 30-Nov-18 42,050.00 674.00 1.63% 42,050.00
42,050.00
42,050.00 1 2.10 23 1
4.55%
GOLDPETAL 29-Jun-18 3,137.00 -7.00 -0.22% 3,151.00
3,137.00
3,145.33 33 1.04 401 12
3.08%
SILVERMIC 30-Nov-18 42,000.00 1,269.00 3.12% 42,200.00
42,000.00
42,100.00 2 0.84 4 0
0.00%
ALUMINI 31-Aug-18 164.35 0.00 0.00% 0.00
0.00
0.00 2 0.00 8 0
0.00%
COTTONREF 29-Jun-18 44,140.00 -110.00 -0.25% 44,250.00
44,140.00
44,203.50 9 0.00 - 0
0.00%
COTTONREF 30-Apr-18 42,970.00 -190.00 -0.44% 43,120.00
42,950.00
43,029.65 377 0.00 - 0
0.00%
COTTONREF 31-May-18 43,560.00 -200.00 -0.46% 43,680.00
43,560.00
43,644.80 244 0.00 - 0
0.00%
CRUDEOIL 19-Sep-18 4,431.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 33 0
0.00%
CRUDEOILM 19-Sep-18 4,390.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 34 0
0.00%
GOLD 05-Oct-18 31,859.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 2 0
0.00%
GOLDGUINEA 29-Jun-18 25,268.00 0.00 0.00% 0.00
0.00
0.00 4 0.00 20 0
0.00%
GOLDPETAL 31-Jul-18 3,148.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 9 0
0.00%
SILVERM 28-Feb-19 42,466.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 6 0
0.00%
ZINC 31-Jul-18 215.60 0.00 0.00% 0.00
0.00
0.00 1 0.00 3 0
0.00%
Sections
Follow us on
Available On