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

Most Active Commodity on MCX (Value)

for
As on : 28 Jun 16:15
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
GOLD 04-Aug-17 28,701.00 148.00 0.52% 28,718.00
28,508.00
28,664.77 4,382 125,609.01 6,070 618
11.34%
CRUDEOIL 19-Jul-17 2,855.00 -5.00 -0.17% 2,869.00
2,839.00
2,852.94 41,527 118,473.86 28,657 4,812
20.18%
ZINC 30-Jun-17 176.90 -0.65 -0.37% 178.40
175.85
177.17 12,996 115,122.12 5,160 96
1.90%
SILVER 05-Jul-17 38,818.00 463.00 1.21% 38,845.00
38,515.00
38,736.80 6,215 72,224.76 12,517 -623
-4.74%
COPPER 30-Jun-17 376.70 0.05 0.01% 378.80
375.90
377.34 18,697 70,551.53 14,843 2,246
17.83%
LEAD 30-Jun-17 146.80 -0.10 -0.07% 147.70
146.00
146.96 7,199 52,899.84 2,193 285
14.94%
NATURALGAS 26-Jul-17 201.10 2.80 1.41% 201.90
197.50
199.78 16,249 40,578.38 7,093 3,035
74.79%
ZINCMINI 30-Jun-17 176.85 -0.75 -0.42% 178.40
175.90
177.20 16,527 29,285.13 6,575 719
12.28%
CRUDEOILM 19-Jul-17 2,856.00 -5.00 -0.17% 2,868.00
2,839.00
2,852.97 61,371 17,508.94 54,051 7,716
16.65%
LEADMINI 30-Jun-17 146.80 -0.10 -0.07% 147.70
145.95
146.99 10,638 15,637.32 4,019 633
18.69%
SILVERM 30-Jun-17 38,823.00 457.00 1.19% 38,849.00
38,500.00
38,748.10 7,833 15,175.69 10,752 -1,162
-9.75%
NICKEL 30-Jun-17 592.60 -0.40 -0.07% 594.40
586.70
592.14 9,692 14,347.59 29,574 -396
-1.32%
ALUMINIUM 30-Jun-17 121.55 0.25 0.21% 121.95
121.15
121.55 2,253 13,692.19 1,971 -224
-10.21%
ZINC 31-Jul-17 177.30 -0.65 -0.37% 178.85
176.45
177.72 1,534 13,631.18 3,961 343
9.48%
SILVER 05-Sep-17 39,220.00 418.00 1.08% 39,237.00
39,078.00
39,166.30 1,157 13,594.62 7,203 104
1.46%
COPPERM 30-Jun-17 376.65 -0.05 -0.01% 378.85
375.60
377.32 11,650 10,989.51 8,019 950
13.44%
COPPER 31-Aug-17 380.50 0.00 0.00% 382.60
379.85
381.14 2,653 10,111.73 5,457 948
21.02%
GOLDM 05-Jul-17 28,630.00 147.00 0.52% 28,650.00
28,545.00
28,597.79 2,815 8,050.28 8,683 83
0.97%
COTTON 31-Jul-17 19,910.00 40.00 0.20% 20,020.00
19,840.00
19,942.00 1,139 5,678.42 6,077 68
1.13%
SILVERMIC 30-Jun-17 38,815.00 448.00 1.17% 38,840.00
38,498.00
38,743.86 14,455 5,600.42 35,507 -2,656
-6.96%
ALUMINI 30-Jun-17 121.55 0.25 0.21% 121.95
121.15
121.54 4,411 5,360.94 3,608 -13
-0.36%
ZINCMINI 31-Jul-17 177.30 -0.70 -0.39% 178.80
176.50
177.71 2,976 5,288.55 4,846 222
4.80%
MENTHAOIL 31-Jul-17 893.10 -10.30 -1.14% 909.90
892.00
901.83 1,615 5,243.25 2,767 340
14.01%
NICKEL 31-Jul-17 597.50 -0.50 -0.08% 599.20
595.00
597.32 3,328 4,969.71 13,148 1,759
15.44%
LEAD 31-Jul-17 147.70 -0.05 -0.03% 148.50
146.85
147.76 672 4,964.90 1,289 208
19.24%
SILVERM 31-Aug-17 39,249.00 416.00 1.07% 39,275.00
38,915.00
39,191.96 2,202 4,315.03 6,899 232
3.48%
NICKELM 30-Jun-17 592.40 -0.60 -0.10% 594.30
589.60
592.17 7,078 4,191.41 20,164 393
1.99%
GOLDM 04-Aug-17 28,740.00 147.00 0.51% 28,750.00
28,650.00
28,699.91 1,332 3,822.83 8,673 367
4.42%
CPO 31-Jul-17 472.60 -3.00 -0.63% 476.40
472.20
473.97 760 3,602.17 4,769 176
3.83%
ALUMINIUM 31-Jul-17 122.00 0.25 0.21% 122.40
121.70
122.02 583 3,556.93 804 197
32.45%
CRUDEOIL 21-Aug-17 2,884.00 -4.00 -0.14% 2,897.00
2,867.00
2,881.41 1,146 3,302.10 1,612 -22
-1.35%
MENTHAOIL 30-Jun-17 878.50 -9.50 -1.07% 894.20
877.50
887.64 780 2,492.51 694 -474
-40.58%
SILVERMIC 31-Aug-17 39,250.00 450.00 1.16% 39,265.00
38,900.00
39,190.78 6,094 2,388.29 21,440 887
4.32%
COPPERM 31-Aug-17 380.50 0.00 0.00% 382.55
379.90
381.09 2,362 2,250.34 2,607 351
15.56%
LEADMINI 31-Jul-17 147.70 0.00 0.00% 148.55
146.85
147.83 1,503 2,221.93 2,048 209
11.36%
CPO 30-Jun-17 488.50 -1.20 -0.25% 489.80
487.40
488.88 384 1,877.29 3,121 -42
-1.33%
COTTON 30-Jun-17 19,820.00 140.00 0.71% 19,910.00
19,640.00
19,790.00 377 1,864.56 750 -138
-15.54%
GOLD 05-Oct-17 28,860.00 143.00 0.50% 28,864.00
28,795.00
28,813.34 62 1,786.43 725 18
2.55%
NATURALGAS 28-Aug-17 201.50 2.70 1.36% 202.10
198.20
200.78 645 1,618.76 470 75
18.99%
ALUMINI 31-Jul-17 122.00 0.25 0.21% 122.35
121.65
122.00 1,246 1,520.14 1,231 139
12.73%
NICKELM 31-Jul-17 597.90 -0.30 -0.05% 599.50
595.20
597.33 2,234 1,334.44 6,990 894
14.67%
MENTHAOIL 31-Aug-17 903.00 -12.90 -1.41% 920.00
900.00
911.20 260 852.89 502 207
70.17%
CRUDEOILM 21-Aug-17 2,885.00 -3.00 -0.10% 2,897.00
2,868.00
2,881.41 2,652 764.15 4,622 309
7.16%
CPO 31-Aug-17 465.60 -3.20 -0.68% 469.00
465.10
467.25 130 607.43 1,717 6
0.35%
SILVER 05-Dec-17 39,840.00 341.00 0.86% 39,840.00
39,700.00
39,763.33 45 536.81 176 41
30.37%
ZINC 31-Aug-17 178.20 -0.15 -0.08% 179.20
177.00
178.28 36 320.91 457 12
2.70%
COPPER 30-Nov-17 385.20 1.45 0.38% 386.20
385.20
385.94 73 281.73 144 53
58.24%
GOLDM 05-Sep-17 28,835.00 156.00 0.54% 28,835.00
28,755.00
28,788.40 63 181.37 419 -1
-0.24%
CARDAMOM 14-Jul-17 1,026.00 -1.60 -0.16% 1,034.80
1,008.00
1,020.10 141 143.83 657 17
2.66%
COTTON 31-Oct-17 18,340.00 -90.00 -0.49% 18,460.00
18,340.00
18,428.71 31 142.82 346 13
3.90%
SILVERM 30-Nov-17 39,890.00 306.00 0.77% 39,900.00
39,785.00
39,832.08 51 101.57 131 9
7.38%
ZINCMINI 31-Aug-17 177.80 -0.70 -0.39% 179.10
177.05
178.08 54 96.16 169 13
8.33%
SILVERMIC 30-Nov-17 39,907.00 352.00 0.89% 39,932.00
39,800.00
39,855.94 194 77.32 970 56
6.13%
COPPERM 30-Nov-17 385.65 0.85 0.22% 386.65
384.30
385.44 79 76.12 342 38
12.50%
NICKEL 31-Aug-17 603.00 1.30 0.22% 604.00
601.00
602.85 42 63.30 1,084 1
0.09%
CARDAMOM 14-Aug-17 947.50 14.40 1.54% 957.50
934.00
948.57 65 61.66 126 19
17.76%
COTTON 29-Dec-17 17,850.00 -100.00 -0.56% 17,910.00
17,850.00
17,897.50 12 53.69 252 1
0.40%
CPO 29-Sep-17 462.00 -2.90 -0.62% 463.00
462.00
462.26 9 41.60 137 5
3.79%
LEADMINI 31-Aug-17 148.30 0.55 0.37% 148.80
147.60
148.40 24 35.62 62 10
19.23%
CRUDEOIL 19-Sep-17 2,920.00 12.00 0.41% 2,920.00
2,904.00
2,912.92 12 34.96 206 1
0.49%
CRUDEOILM 19-Sep-17 2,912.00 -8.00 -0.27% 2,942.00
2,900.00
2,912.82 109 31.75 370 16
4.52%
RBDPMOLEIN 30-Jun-17 527.70 -1.60 -0.30% 529.90
527.70
529.02 6 31.74 39 -2
-4.88%
GOLDGUINEA 31-Jul-17 23,475.00 90.00 0.38% 23,475.00
23,430.00
23,457.16 120 28.15 536 33
6.56%
GOLDPETAL 31-Jul-17 2,921.00 8.00 0.27% 2,924.00
2,916.00
2,920.38 863 25.20 5,296 187
3.66%
ALUMINIUM 31-Aug-17 122.70 1.35 1.11% 122.70
122.50
122.58 4 24.52 41 -1
-2.38%
CRUDEOIL 18-Dec-17 3,014.00 28.00 0.94% 3,019.00
3,014.00
3,016.25 8 24.13 60 8
15.38%
CRUDEOIL 18-Oct-17 2,950.00 15.00 0.51% 2,950.00
2,937.00
2,947.50 8 23.58 160 5
3.23%
RBDPMOLEIN 31-Jul-17 521.00 -8.50 -1.61% 522.90
518.30
520.73 3 15.62 3 3
0.00%
LEAD 31-Aug-17 148.70 1.10 0.75% 148.70
148.65
148.68 2 14.87 104 2
1.96%
GOLDGUINEA 30-Jun-17 23,599.00 84.00 0.36% 23,680.00
23,381.00
23,517.56 62 14.58 143 -30
-17.34%
NICKELM 31-Aug-17 603.00 -2.80 -0.46% 604.00
600.80
602.51 23 13.86 522 10
1.95%
ALUMINI 31-Aug-17 122.25 0.25 0.20% 122.45
122.25
122.36 9 11.01 42 5
13.51%
GOLDPETAL 30-Jun-17 2,926.00 2.00 0.07% 2,939.00
2,915.00
2,924.25 330 9.65 3,373 -181
-5.09%
NATURALGAS 26-Sep-17 200.50 -1.50 -0.74% 202.00
200.50
201.00 3 7.54 2 2
0.00%
CPO 31-Oct-17 462.20 -1.30 -0.28% 462.20
462.20
462.20 1 4.62 23 0
0.00%
CRUDEOILM 18-Oct-17 2,952.00 9.00 0.31% 2,980.00
2,937.00
2,953.56 9 2.66 44 2
4.76%
CARDAMOM 15-Sep-17 890.00 14.90 1.70% 890.00
890.00
890.00 2 1.78 54 2
3.85%
CRUDEOILM 17-Nov-17 2,980.00 25.00 0.85% 2,980.00
2,970.00
2,972.50 4 1.19 12 -2
-14.29%
SILVERMIC 28-Feb-18 40,499.00 435.00 1.09% 40,499.00
40,499.00
40,499.00 1 0.40 44 -1
-2.22%
GOLDPETAL 31-Aug-17 2,924.00 9.00 0.31% 2,924.00
2,919.00
2,920.92 12 0.35 320 7
2.24%
COTTON 30-Nov-17 17,910.00 0.00 0.00% 0.00
0.00
0.00 7 0.00 25 0
0.00%
COTTONREF 30-Jun-17 41,420.00 290.00 0.71% 41,610.00
41,050.00
41,361.10 377 0.00 - 0
0.00%
COTTONREF 31-Jul-17 41,610.00 80.00 0.19% 41,840.00
41,470.00
41,678.78 1,139 0.00 - 0
0.00%
GOLD 05-Dec-17 28,835.00 0.00 0.00% 0.00
0.00
0.00 16 0.00 57 0
0.00%
GOLDGUINEA 31-Aug-17 23,427.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 6 0
0.00%
GOLDPETAL 29-Sep-17 2,913.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 81 0
0.00%
MENTHAOIL 29-Sep-17 940.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 2 0
0.00%
NICKEL 29-Sep-17 607.50 0.00 0.00% 0.00
0.00
0.00 2 0.00 3 0
0.00%
NICKEL 31-Oct-17 608.60 0.00 0.00% 0.00
0.00
0.00 5 0.00 31 0
0.00%
NICKELM 29-Sep-17 605.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 6 0
0.00%
ZINC 29-Sep-17 177.80 0.00 0.00% 0.00
0.00
0.00 1 0.00 1 0
0.00%
Sections
Follow us on
Available On