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

Most Active Commodity on MCX (Value)

for
As on : 17 Oct 20:34
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
ZINC 31-Oct-17 200.20 -7.60 -3.66% 208.65
199.20
203.70 31,307 318,862.61 7,477 -58
-0.77%
CRUDEOIL 18-Oct-17 3,346.00 -17.00 -0.51% 3,393.00
3,343.00
3,372.53 91,409 308,279.27 11,854 4,481
60.78%
GOLD 05-Dec-17 29,620.00 -234.00 -0.78% 29,810.00
29,616.00
29,699.96 6,021 178,823.47 6,485 399
6.56%
COPPER 30-Nov-17 459.15 -4.50 -0.97% 464.05
458.10
461.37 33,624 155,129.94 23,985 -879
-3.54%
SILVER 05-Dec-17 39,788.00 -553.00 -1.37% 40,248.00
39,786.00
39,981.88 11,151 133,751.37 14,861 1,809
13.86%
LEAD 31-Oct-17 161.90 -2.45 -1.49% 164.70
161.35
163.02 15,437 125,826.62 4,339 597
15.95%
ZINCMINI 31-Oct-17 200.25 -7.60 -3.66% 208.65
199.25
203.78 43,685 89,019.87 11,012 871
8.59%
NICKEL 31-Oct-17 757.40 -8.10 -1.06% 765.60
752.20
758.36 32,498 61,612.66 12,431 131
1.07%
NATURALGAS 26-Oct-17 195.10 4.30 2.25% 196.00
191.80
194.69 25,167 61,247.61 7,366 -1,458
-16.52%
CRUDEOILM 18-Oct-17 3,346.00 -17.00 -0.51% 3,398.00
3,343.00
3,372.88 128,957 43,495.61 24,910 5,945
31.35%
ALUMINIUM 31-Oct-17 137.60 0.55 0.40% 138.60
137.05
137.75 6,021 41,470.08 2,982 -92
-2.99%
LEADMINI 31-Oct-17 161.95 -2.40 -1.46% 164.60
161.35
163.05 25,245 41,160.84 5,582 455
8.87%
SILVERM 30-Nov-17 39,806.00 -558.00 -1.38% 40,310.00
39,802.00
40,010.65 14,774 29,555.87 14,199 1,845
14.93%
COPPERM 30-Nov-17 459.20 -4.50 -0.97% 464.15
458.20
461.33 23,525 27,131.94 15,567 -1,691
-9.80%
CRUDEOIL 17-Nov-17 3,374.00 -16.00 -0.47% 3,416.00
3,372.00
3,399.75 7,542 25,640.91 4,236 1,020
31.72%
NICKELM 31-Oct-17 757.50 -7.90 -1.03% 764.40
752.00
758.38 30,390 23,047.15 8,239 543
7.06%
GOLDM 03-Nov-17 29,600.00 -208.00 -0.70% 29,751.00
29,600.00
29,665.50 6,227 18,472.71 5,532 936
20.37%
ALUMINI 31-Oct-17 137.60 0.55 0.40% 138.65
137.10
137.78 10,833 14,925.97 5,296 1,185
28.83%
GOLD 05-Feb-18 29,651.00 -249.00 -0.83% 29,830.00
29,651.00
29,735.75 407 12,102.45 1,274 201
18.73%
ZINC 30-Nov-17 200.05 -7.15 -3.45% 208.00
199.10
203.11 1,114 11,312.95 1,299 80
6.56%
SILVERMIC 30-Nov-17 39,809.00 -559.00 -1.38% 40,378.00
39,809.00
40,017.95 26,962 10,789.64 39,221 6,776
20.88%
ZINCMINI 30-Nov-17 200.15 -7.15 -3.45% 208.10
199.10
203.08 3,357 6,817.54 1,459 -3
-0.21%
CRUDEOILM 17-Nov-17 3,374.00 -17.00 -0.50% 3,420.00
3,372.00
3,399.46 18,908 6,427.70 10,593 2,656
33.46%
CPO 30-Nov-17 533.20 -0.90 -0.17% 536.40
532.30
534.86 969 5,182.81 3,718 348
10.33%
ALUMINIUM 30-Nov-17 138.30 0.50 0.36% 139.30
137.95
138.67 702 4,867.38 2,117 170
8.73%
MENTHAOIL 31-Oct-17 1,252.00 8.70 0.70% 1,252.00
1,237.80
1,245.12 969 4,343.47 2,493 -17
-0.68%
GOLDM 05-Dec-17 29,671.00 -204.00 -0.68% 29,901.00
29,641.00
29,724.69 1,320 3,923.66 1,373 44
3.31%
CPO 31-Oct-17 535.10 -2.30 -0.43% 539.10
534.00
536.52 685 3,675.16 4,074 -224
-5.21%
NATURALGAS 27-Nov-17 205.70 3.60 1.78% 206.50
203.70
205.36 1,312 3,367.93 1,002 319
46.71%
SILVER 05-Mar-18 40,420.00 -468.00 -1.14% 40,717.00
40,388.00
40,555.88 252 3,066.02 634 52
8.93%
COTTON 30-Nov-17 18,140.00 60.00 0.33% 18,250.00
18,000.00
18,096.77 615 2,782.25 2,942 182
6.59%
COTTON 31-Oct-17 18,720.00 40.00 0.21% 18,780.00
18,600.00
18,699.47 542 2,533.86 1,516 -91
-5.66%
LEADMINI 30-Nov-17 162.65 -2.25 -1.36% 165.05
162.05
163.55 1,540 2,518.73 909 94
11.53%
COPPER 28-Feb-18 463.95 -4.25 -0.91% 468.70
463.25
466.12 511 2,381.89 1,847 104
5.97%
LEAD 30-Nov-17 162.50 -2.35 -1.43% 165.00
162.20
163.58 271 2,216.49 444 21
4.96%
ALUMINI 30-Nov-17 138.35 0.55 0.40% 139.35
137.95
138.57 941 1,303.97 1,210 283
30.53%
COPPERM 28-Feb-18 463.80 -4.40 -0.94% 468.60
463.05
466.08 1,088 1,267.73 1,949 38
1.99%
MENTHAOIL 30-Nov-17 1,264.70 7.10 0.56% 1,264.70
1,252.00
1,257.28 270 1,222.07 1,963 56
2.94%
NICKEL 30-Nov-17 762.00 -8.90 -1.15% 768.60
758.00
763.70 579 1,105.45 1,171 -8
-0.68%
NICKELM 30-Nov-17 763.00 -8.60 -1.11% 768.80
758.10
763.93 1,405 1,073.32 1,436 -36
-2.45%
COTTON 29-Dec-17 18,040.00 70.00 0.39% 18,130.00
17,910.00
18,000.27 226 1,017.02 3,530 19
0.54%
SILVERMIC 28-Feb-18 40,400.00 -517.00 -1.26% 40,880.00
40,400.00
40,579.59 2,499 1,014.08 3,913 90
2.35%
SILVERM 28-Feb-18 40,391.00 -532.00 -1.30% 40,750.00
40,390.00
40,570.20 457 927.03 844 100
13.44%
CPO 29-Dec-17 533.10 0.30 0.06% 535.00
532.20
534.00 115 614.10 679 26
3.98%
CRUDEOILM 18-Dec-17 3,401.00 -15.00 -0.44% 3,440.00
3,399.00
3,423.00 1,517 519.27 1,160 509
78.19%
CRUDEOIL 18-Dec-17 3,401.00 -15.00 -0.44% 3,442.00
3,400.00
3,422.78 119 407.31 264 20
8.20%
MENTHAOIL 29-Dec-17 1,271.50 1.40 0.11% 1,271.50
1,261.60
1,264.91 65 295.99 386 36
10.29%
COTTON 31-Jan-18 18,150.00 110.00 0.61% 18,150.00
18,010.00
18,062.14 42 189.65 1,179 15
1.29%
GOLDM 05-Jan-18 29,730.00 -222.00 -0.74% 29,813.00
29,709.00
29,752.51 39 116.03 58 -4
-6.45%
CARDAMOM 15-Nov-17 1,007.00 -18.40 -1.79% 1,032.00
1,007.00
1,020.71 104 106.15 289 -32
-9.97%
GOLDGUINEA 31-Oct-17 23,839.00 -97.00 -0.41% 23,900.00
23,800.00
23,853.08 296 70.61 696 21
3.11%
GOLDPETAL 31-Oct-17 2,968.00 -6.00 -0.20% 2,973.00
2,966.00
2,968.89 1,943 57.69 6,382 173
2.79%
NATURALGAS 26-Dec-17 213.60 3.10 1.47% 214.00
211.20
212.96 21 55.90 95 -2
-2.06%
COPPERM 30-Apr-18 467.35 -4.15 -0.88% 472.05
467.35
470.58 39 45.88 107 1
0.94%
LEAD 29-Dec-17 164.05 -2.55 -1.53% 164.05
164.05
164.05 5 41.01 139 0
0.00%
GOLDPETAL 30-Nov-17 2,972.00 -9.00 -0.30% 2,982.00
2,970.00
2,974.96 1,189 35.37 2,212 221
11.10%
ZINCMINI 29-Dec-17 199.45 -8.30 -4.00% 207.45
199.45
203.88 16 32.62 80 0
0.00%
CPO 31-Jan-18 533.70 1.90 0.36% 533.70
532.70
533.25 6 32.00 13 2
18.18%
ZINC 29-Dec-17 203.65 -7.35 -3.48% 204.95
203.65
204.37 3 30.66 77 0
0.00%
SILVERMIC 30-Apr-18 40,951.00 -573.00 -1.38% 41,294.00
40,951.00
41,127.56 57 23.44 167 -1
-0.60%
GOLDGUINEA 30-Nov-17 23,842.00 -102.00 -0.43% 23,931.00
23,842.00
23,886.75 89 21.26 158 29
22.48%
CARDAMOM 15-Jan-18 1,047.00 -22.20 -2.08% 1,065.00
1,047.00
1,054.07 18 18.97 47 5
11.90%
LEADMINI 29-Dec-17 162.35 -3.20 -1.93% 163.85
162.35
162.92 9 14.66 23 2
9.52%
MENTHAOIL 31-Jan-18 1,276.10 -11.40 -0.89% 1,278.00
1,276.10
1,277.37 3 13.80 36 2
5.88%
SILVER 04-May-18 40,950.00 -302.00 -0.73% 40,950.00
40,950.00
40,950.00 1 12.29 11 0
0.00%
NICKELM 29-Dec-17 770.20 -4.00 -0.52% 773.00
765.00
769.65 15 11.54 18 1
5.88%
COPPER 30-Apr-18 469.70 0.05 0.01% 471.90
469.70
470.80 2 9.42 29 -1
-3.33%
CARDAMOM 15-Dec-17 1,021.00 -5.80 -0.56% 1,033.00
1,020.00
1,024.01 8 8.19 79 1
1.28%
NICKEL 29-Dec-17 767.40 -6.10 -0.79% 769.20
765.20
767.62 4 7.68 112 0
0.00%
ALUMINIUM 31-Jan-18 139.05 -0.30 -0.22% 139.05
139.05
139.05 1 6.95 3 1
50.00%
PEPPER 18-Oct-17 44,010.00 -990.00 -2.20% 44,010.00
44,010.00
44,010.00 1 4.40 31 -19
-38.00%
SILVERM 30-Apr-18 40,971.00 -330.00 -0.80% 41,096.00
40,971.00
41,033.50 2 4.10 21 -1
-4.55%
CRUDEOIL 19-Jan-18 3,459.00 19.00 0.55% 3,459.00
3,459.00
3,459.00 1 3.46 47 -1
-2.08%
CRUDEOILM 19-Jan-18 3,435.00 3.00 0.09% 3,456.00
3,435.00
3,446.67 3 1.03 28 0
0.00%
GOLDPETAL 29-Dec-17 2,988.00 -8.00 -0.27% 2,992.00
2,980.00
2,987.50 12 0.36 83 9
12.16%
GOLDPETAL 31-Jan-18 2,990.00 -5.00 -0.17% 2,990.00
2,966.00
2,978.00 2 0.06 6 1
20.00%
ALUMINI 29-Dec-17 139.30 0.00 0.00% 0.00
0.00
0.00 1 0.00 8 0
0.00%
ALUMINIUM 29-Dec-17 139.85 0.00 0.00% 0.00
0.00
0.00 1 0.00 11 0
0.00%
CRUDEOIL 16-Feb-18 3,459.00 0.00 0.00% 0.00
0.00
0.00 3 0.00 30 0
0.00%
CRUDEOILM 16-Feb-18 3,441.00 0.00 0.00% 0.00
0.00
0.00 3 0.00 4 0
0.00%
NICKEL 31-Jan-18 782.70 0.00 0.00% 0.00
0.00
0.00 6 0.00 22 0
0.00%
NICKELM 31-Jan-18 782.20 0.00 0.00% 0.00
0.00
0.00 10 0.00 8 0
0.00%
PEPPER 20-Nov-17 43,505.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 14 0
0.00%
Sections
Follow us on
Available On