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

Most Active Commodity on MCX (Value)

for
As on : 20 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-18 4,025.00 -12.00 -0.30% 4,060.00
4,001.00
4,025.93 142,438 573,445.52 13,087 -168
-1.27%
GOLD 05-Apr-18 30,535.00 -207.00 -0.67% 30,774.00
30,511.00
30,623.55 9,399 287,830.70 7,388 -438
-5.60%
ZINC 28-Feb-18 231.30 0.50 0.22% 232.70
229.70
231.05 20,051 231,636.11 9,782 67
0.69%
SILVER 05-Mar-18 38,338.00 -215.00 -0.56% 38,716.00
38,231.00
38,427.52 14,922 172,024.64 15,800 -498
-3.06%
NATURALGAS 23-Feb-18 170.60 5.10 3.08% 172.90
167.10
170.93 65,072 139,032.01 12,977 -1,745
-11.85%
LEAD 28-Feb-18 167.95 1.20 0.72% 168.75
165.80
166.93 14,734 122,977.18 2,279 11
0.49%
COPPER 28-Feb-18 457.00 -0.30 -0.07% 459.60
454.40
456.84 26,872 122,761.56 8,964 -113
-1.24%
NICKEL 28-Feb-18 877.30 2.00 0.23% 892.60
868.60
881.11 49,948 110,023.68 7,082 -87
-1.21%
CRUDEOILM 19-Mar-18 4,026.00 -9.00 -0.22% 4,058.00
4,002.00
4,025.74 253,625 102,102.81 19,260 -1,134
-5.56%
ZINCMINI 28-Feb-18 231.35 0.55 0.24% 232.80
229.70
231.08 31,221 72,146.81 14,299 314
2.25%
ALUMINIUM 28-Feb-18 142.05 -0.75 -0.53% 143.70
141.95
142.90 9,738 69,576.58 2,068 -750
-26.61%
LEADMINI 28-Feb-18 167.95 1.15 0.69% 168.70
165.80
166.95 24,974 41,692.98 3,311 -240
-6.76%
SILVERM 28-Feb-18 38,370.00 -202.00 -0.52% 38,727.00
38,252.00
38,451.23 21,283 40,917.88 13,502 -329
-2.38%
NICKELM 28-Feb-18 877.50 2.20 0.25% 892.20
868.10
881.08 40,844 35,986.65 5,277 380
7.76%
ZINC 30-Mar-18 231.25 0.80 0.35% 232.30
229.45
230.68 2,642 30,473.00 3,840 862
28.95%
GOLDM 05-Mar-18 30,510.00 -205.00 -0.67% 30,737.00
30,505.00
30,611.76 9,223 28,233.23 5,338 -520
-8.88%
ALUMINI 28-Feb-18 142.10 -0.70 -0.49% 143.70
142.00
142.87 19,631 28,047.76 3,259 -801
-19.73%
COPPERM 28-Feb-18 456.85 -0.45 -0.10% 459.40
454.45
456.89 24,194 27,634.79 5,592 -39
-0.69%
COTTON 28-Feb-18 19,980.00 540.00 2.78% 20,000.00
19,460.00
19,677.73 3,917 19,250.35 4,011 -1,961
-32.84%
SILVER 04-May-18 38,885.00 -192.00 -0.49% 39,222.00
38,785.00
38,916.91 1,584 18,493.32 4,694 625
15.36%
SILVERMIC 28-Feb-18 38,383.00 -187.00 -0.48% 38,715.00
38,175.00
38,450.80 43,479 16,718.02 39,430 -1,162
-2.86%
COTTON 30-Mar-18 20,250.00 550.00 2.79% 20,270.00
19,740.00
19,947.56 3,301 16,444.26 5,639 906
19.14%
ALUMINIUM 30-Mar-18 142.30 -0.35 -0.25% 143.75
142.10
143.16 2,136 15,289.15 2,020 827
69.32%
NATURALGAS 26-Mar-18 173.60 4.30 2.54% 174.90
171.10
173.49 7,037 15,260.90 6,962 -531
-7.09%
CRUDEOIL 19-Apr-18 4,025.00 -7.00 -0.17% 4,057.00
4,001.00
4,024.69 2,980 11,993.56 461 -23
-4.75%
GOLD 05-Jun-18 30,656.00 -225.00 -0.73% 30,885.00
30,656.00
30,731.09 340 10,448.57 2,368 87
3.81%
CPO 28-Mar-18 588.60 0.70 0.12% 591.40
585.20
587.59 1,774 10,423.78 4,066 -175
-4.13%
ZINCMINI 30-Mar-18 231.20 0.85 0.37% 232.25
229.40
230.72 4,077 9,406.43 5,423 1,116
25.91%
LEAD 30-Mar-18 168.50 1.35 0.81% 169.25
166.30
167.63 913 7,652.39 692 279
67.55%
CPO 28-Feb-18 579.10 -1.80 -0.31% 581.50
576.50
579.40 1,250 7,242.49 5,588 -748
-11.81%
GOLDM 05-Apr-18 30,506.00 -216.00 -0.70% 30,740.00
30,505.00
30,609.47 2,341 7,165.68 3,620 -264
-6.80%
NICKEL 30-Mar-18 881.50 2.50 0.28% 895.80
872.10
883.34 2,664 5,883.03 1,212 140
13.06%
COPPER 30-Apr-18 461.55 -0.30 -0.06% 464.10
459.25
461.36 1,083 4,996.48 3,177 222
7.51%
SILVERM 30-Apr-18 38,945.00 -181.00 -0.46% 39,240.00
38,825.00
38,982.48 2,552 4,974.16 4,711 317
7.21%
SILVERMIC 30-Apr-18 38,922.00 -203.00 -0.52% 39,234.00
38,825.00
38,998.19 10,935 4,264.45 15,911 1,319
9.04%
ALUMINI 30-Mar-18 142.25 -0.40 -0.28% 143.75
142.10
142.99 2,544 3,637.62 1,688 164
10.76%
CRUDEOILM 19-Apr-18 4,022.00 -9.00 -0.22% 4,055.00
4,000.00
4,023.64 8,806 3,543.21 2,179 -37
-1.67%
MENTHAOIL 28-Mar-18 1,269.60 -52.90 -4.00% 1,310.00
1,269.60
1,284.25 766 3,541.44 834 -7
-0.83%
LEADMINI 30-Mar-18 168.50 1.40 0.84% 169.30
166.40
167.67 2,049 3,435.56 1,174 304
34.94%
MENTHAOIL 28-Feb-18 1,262.80 -52.60 -4.00% 1,300.00
1,262.80
1,277.91 718 3,303.15 789 -45
-5.40%
NICKELM 30-Mar-18 881.60 2.60 0.30% 895.80
872.30
884.73 2,973 2,630.31 1,828 242
15.26%
COPPERM 30-Apr-18 461.55 -0.45 -0.10% 464.15
459.20
461.64 2,045 2,360.14 3,015 174
6.12%
COTTON 30-Apr-18 20,490.00 560.00 2.81% 20,500.00
20,010.00
20,185.56 335 1,690.38 347 134
62.91%
CPO 30-Apr-18 592.10 2.30 0.39% 594.20
587.70
590.91 207 1,223.18 282 54
23.68%
MENTHAOIL 30-Apr-18 1,261.90 -52.50 -3.99% 1,305.40
1,261.90
1,283.85 179 827.31 228 -89
-28.08%
GOLDM 04-May-18 30,600.00 -213.00 -0.69% 30,815.00
30,600.00
30,700.87 217 666.21 471 16
3.52%
NATURALGAS 25-Apr-18 176.70 4.00 2.32% 177.60
174.50
176.49 192 423.59 249 -21
-7.78%
ZINC 30-Apr-18 232.20 2.45 1.07% 232.20
229.35
229.78 29 333.18 202 0
0.00%
MENTHAOIL 29-Jun-18 1,058.30 -32.70 -3.00% 1,085.00
1,058.30
1,065.15 67 256.91 171 -1
-0.58%
SILVER 05-Jul-18 39,441.00 -152.00 -0.38% 39,650.00
39,326.00
39,433.64 11 130.13 31 -1
-3.13%
ZINCMINI 30-Apr-18 231.35 1.40 0.61% 232.20
229.30
230.54 50 115.27 168 31
22.63%
GOLDPETAL 28-Feb-18 3,037.00 -14.00 -0.46% 3,046.00
3,035.00
3,040.25 3,528 107.26 6,489 -977
-13.09%
GOLDGUINEA 28-Feb-18 24,700.00 -99.00 -0.40% 24,788.00
24,681.00
24,716.18 420 103.81 872 -49
-5.32%
NICKEL 30-Apr-18 885.30 -1.30 -0.15% 896.90
875.70
887.22 40 88.72 44 14
46.67%
ALUMINIUM 30-Apr-18 143.35 1.10 0.77% 144.00
142.50
142.78 12 85.67 32 10
45.45%
SILVERMIC 29-Jun-18 39,460.00 -196.00 -0.49% 39,788.00
39,391.00
39,542.51 197 77.90 443 14
3.26%
GOLDPETAL 28-Mar-18 3,034.00 -14.00 -0.46% 3,049.00
3,034.00
3,041.16 2,302 70.01 5,985 136
2.33%
COPPER 29-Jun-18 466.10 0.15 0.03% 467.20
463.25
465.82 14 65.21 76 13
20.63%
SILVERM 29-Jun-18 39,518.00 -152.00 -0.38% 39,700.00
39,400.00
39,550.57 30 59.33 112 6
5.66%
CRUDEOIL 21-May-18 4,031.00 19.00 0.47% 4,040.00
4,005.00
4,022.33 12 48.27 111 -2
-1.77%
NICKELM 30-Apr-18 885.00 0.40 0.05% 896.80
877.50
888.45 53 47.09 64 5
8.47%
CARDAMOM 15-Mar-18 1,163.00 -0.80 -0.07% 1,172.00
1,160.00
1,165.37 38 44.28 315 -8
-2.48%
COPPERM 29-Jun-18 466.45 0.35 0.08% 467.60
463.40
465.48 32 37.24 171 7
4.27%
ALUMINI 30-Apr-18 142.70 -0.55 -0.38% 143.85
142.50
143.26 23 32.95 26 3
13.04%
CRUDEOILM 21-May-18 4,020.00 -4.00 -0.10% 4,049.00
3,997.00
4,019.07 81 32.55 105 3
2.94%
GOLDGUINEA 28-Mar-18 24,666.00 -59.00 -0.24% 24,730.00
24,607.00
24,676.72 97 23.94 523 37
7.61%
CRUDEOIL 20-Aug-18 3,982.00 -30.00 -0.75% 3,982.00
3,982.00
3,982.00 5 19.91 5 5
0.00%
CARDAMOM 13-Apr-18 1,167.00 -18.30 -1.54% 1,180.00
1,167.00
1,173.82 15 17.61 75 4
5.63%
MENTHAOIL 31-May-18 1,225.50 -37.90 -3.00% 1,238.10
1,225.50
1,229.70 3 13.28 228 2
0.88%
LEAD 30-Apr-18 167.95 0.65 0.39% 167.95
167.95
167.95 1 8.40 6 0
0.00%
CRUDEOIL 19-Jun-18 4,038.00 26.00 0.65% 4,038.00
4,000.00
4,019.00 2 8.04 77 0
0.00%
NICKELM 31-May-18 890.00 -3.20 -0.36% 900.00
885.00
892.50 6 5.36 19 0
0.00%
LEADMINI 30-Apr-18 169.00 1.20 0.72% 169.00
167.00
168.07 3 5.04 21 2
10.53%
CRUDEOIL 19-Jul-18 3,992.00 1.00 0.03% 3,992.00
3,992.00
3,992.00 1 3.99 43 1
2.38%
SILVERMIC 31-Aug-18 40,100.00 -144.00 -0.36% 40,100.00
39,791.00
39,960.00 4 1.60 8 0
0.00%
CRUDEOILM 19-Jun-18 4,000.00 -2.00 -0.05% 4,010.00
4,000.00
4,005.00 2 0.80 51 2
4.08%
GOLDPETAL 30-Apr-18 3,035.00 -6.00 -0.20% 3,050.00
3,035.00
3,040.00 3 0.09 136 1
0.74%
GOLDPETAL 31-May-18 3,079.00 38.00 1.25% 3,079.00
3,079.00
3,079.00 1 0.03 8 0
0.00%
CARDAMOM 15-May-18 1,169.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 3 0
0.00%
COTTONREF 30-Apr-18 42,820.00 1,170.00 2.81% 42,840.00
41,820.00
42,187.82 335 0.00 - 0
0.00%
COTTONREF 30-Mar-18 42,320.00 1,150.00 2.79% 42,360.00
41,260.00
41,690.40 3,301 0.00 - 0
0.00%
CRUDEOILM 19-Jul-18 3,925.00 -94.00 -2.34% 0.00
0.00
0.00 1 0.00 21 0
0.00%
CRUDEOILM 20-Aug-18 3,989.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 1 0
0.00%
GOLD 03-Aug-18 31,102.00 87.00 0.28% 0.00
0.00
0.00 2 0.00 16 0
0.00%
GOLDGUINEA 30-Apr-18 24,695.00 -2.00 -0.01% 0.00
0.00
0.00 2 0.00 9 0
0.00%
NICKEL 29-Jun-18 915.70 25.50 2.86% 0.00
0.00
0.00 3 0.00 2 0
0.00%
Sections
Follow us on
Available On