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

Most Active Commodity on MCX (Volume)

for
As on : 22 May 23:15
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOILM 19-Jun-17 3,313.00 35.00 1.07% 3,329.00
3,285.00
3,309.92 140,153 46,389.47 21,835 5,325
32.25%
CRUDEOIL 19-Jun-17 3,313.00 36.00 1.10% 3,330.00
3,290.00
3,310.05 97,418 322,458.92 13,234 3,438
35.10%
SILVERMIC 30-Jun-17 39,912.00 776.00 1.98% 39,923.00
39,090.00
39,565.61 47,102 18,636.19 42,752 -4,376
-9.29%
NATURALGAS 25-May-17 214.60 4.00 1.90% 214.80
211.70
213.50 29,101 77,662.29 6,652 1,078
19.34%
NICKEL 31-May-17 605.80 3.30 0.55% 608.80
602.00
605.77 24,884 37,684.71 34,107 -932
-2.66%
ZINCMINI 31-May-17 170.25 0.45 0.27% 170.70
169.00
169.85 24,880 42,257.71 5,877 273
4.87%
SILVERM 30-Jun-17 39,911.00 776.00 1.98% 39,920.00
39,149.00
39,559.50 24,317 48,098.41 15,176 -575
-3.65%
COPPER 30-Jun-17 371.55 2.00 0.54% 371.65
367.75
369.73 21,751 80,419.20 16,151 270
1.70%
NICKELM 31-May-17 605.70 3.10 0.51% 608.70
602.40
605.66 19,602 11,872.15 21,322 66
0.31%
LEADMINI 31-May-17 134.65 -1.05 -0.77% 136.40
134.20
135.51 19,121 25,911.07 4,840 1,013
26.47%
COPPERM 30-Jun-17 371.50 1.95 0.53% 371.80
367.60
369.76 18,095 16,727.08 8,076 275
3.53%
ZINC 31-May-17 170.25 0.45 0.27% 170.65
169.00
169.84 17,742 150,668.15 5,226 694
15.31%
SILVER 05-Jul-17 39,890.00 779.00 1.99% 39,906.00
39,123.00
39,529.90 15,482 183,600.56 17,286 -930
-5.11%
LEAD 31-May-17 134.65 -1.05 -0.77% 136.40
134.10
135.53 13,360 90,537.04 3,932 980
33.20%
GOLDM 05-Jun-17 28,790.00 156.00 0.54% 28,796.00
28,568.00
28,700.91 8,744 25,096.07 5,950 407
7.34%
GOLDPETAL 31-May-17 2,919.00 11.00 0.38% 2,922.00
2,876.00
2,897.55 8,444 244.67 4,656 230
5.20%
GOLD 05-Jun-17 28,791.00 156.00 0.54% 28,798.00
28,564.00
28,694.69 7,860 225,540.26 4,190 113
2.77%
ALUMINI 31-May-17 125.30 -0.05 -0.04% 125.55
124.85
125.20 7,291 9,128.61 4,169 -40
-0.95%
NATURALGAS 27-Jun-17 221.10 3.80 1.75% 221.40
218.20
220.05 6,363 17,502.29 4,114 1,240
43.15%
CRUDEOILM 19-Jul-17 3,341.00 36.00 1.09% 3,359.00
3,321.00
3,339.96 5,255 1,755.15 2,251 323
16.75%
ALUMINIUM 31-May-17 125.30 -0.05 -0.04% 125.55
124.85
125.20 3,206 20,070.15 2,590 -136
-4.99%
NICKEL 30-Jun-17 611.30 3.00 0.49% 614.20
607.80
611.13 2,480 3,789.03 5,800 979
20.31%
CRUDEOIL 19-Jul-17 3,341.00 36.00 1.09% 3,360.00
3,322.00
3,339.88 2,157 7,204.12 793 84
11.85%
SILVERMIC 31-Aug-17 40,358.00 761.00 1.92% 40,358.00
39,605.00
39,989.71 2,104 841.38 3,333 54
1.65%
COTTON 30-Jun-17 20,990.00 -150.00 -0.71% 21,250.00
20,970.00
21,103.61 2,100 11,083.09 4,175 25
0.60%
COTTONREF 30-Jun-17 43,870.00 -310.00 -0.70% 44,410.00
43,830.00
44,106.54 2,100 0.00 - 0
0.00%
GOLDPETAL 30-Jun-17 2,920.00 10.00 0.34% 2,920.00
2,905.00
2,912.66 1,869 54.44 3,035 -6
-0.20%
NICKELM 30-Jun-17 611.30 2.80 0.46% 614.40
608.30
611.27 1,844 1,127.19 3,877 260
7.19%
COTTON 31-May-17 20,750.00 -190.00 -0.91% 21,030.00
20,740.00
20,889.92 1,682 8,786.18 3,040 -361
-10.61%
COTTONREF 31-May-17 43,370.00 -390.00 -0.89% 43,950.00
43,350.00
43,659.93 1,682 0.00 - 0
0.00%
ZINCMINI 30-Jun-17 170.75 0.50 0.29% 171.15
169.60
170.35 1,611 2,744.42 2,616 310
13.44%
MENTHAOIL 31-May-17 944.00 3.60 0.38% 947.00
916.10
933.67 1,532 5,149.38 1,127 -18
-1.57%
CPO 30-Jun-17 514.90 5.30 1.04% 516.10
511.80
514.33 1,218 6,264.57 3,379 221
7.00%
ZINC 30-Jun-17 170.80 0.50 0.29% 171.20
169.60
170.50 944 8,047.71 1,744 308
21.45%
GOLDM 05-Jul-17 28,851.00 125.00 0.44% 28,853.00
28,650.00
28,756.85 936 2,691.64 1,526 111
7.84%
LEADMINI 30-Jun-17 135.60 -0.85 -0.62% 137.10
135.15
136.07 833 1,133.43 1,153 110
10.55%
ALUMINI 30-Jun-17 125.30 -0.10 -0.08% 125.40
124.85
125.13 765 957.28 1,134 51
4.71%
CPO 31-May-17 525.00 5.10 0.98% 525.80
522.00
524.02 753 3,945.91 3,470 -21
-0.60%
SILVERM 31-Aug-17 40,351.00 761.00 1.92% 40,351.00
39,605.00
39,973.46 634 1,267.16 813 4
0.49%
COPPERM 31-Aug-17 375.25 2.15 0.58% 375.45
371.60
373.38 598 558.21 729 67
10.12%
COPPER 31-Aug-17 375.10 2.15 0.58% 375.15
371.65
373.39 460 1,717.57 662 37
5.92%
ALUMINIUM 30-Jun-17 125.25 0.00 0.00% 125.45
124.85
125.14 442 2,765.62 1,174 21
1.82%
GOLDGUINEA 31-May-17 23,584.00 97.00 0.41% 23,597.00
23,456.00
23,555.47 418 98.46 661 -37
-5.30%
MENTHAOIL 30-Jun-17 906.40 -3.20 -0.35% 913.60
897.10
904.57 417 1,357.95 1,373 80
6.19%
LEAD 30-Jun-17 135.60 -0.85 -0.62% 137.05
135.15
136.12 372 2,531.88 533 29
5.75%
CPO 31-Jul-17 500.50 4.60 0.93% 501.30
498.50
500.22 360 1,800.78 1,098 -33
-2.92%
GOLD 04-Aug-17 28,913.00 116.00 0.40% 28,917.00
28,740.00
28,835.58 310 8,939.03 1,373 104
8.20%
SILVER 05-Sep-17 40,336.00 769.00 1.94% 40,336.00
39,607.00
39,889.11 299 3,578.05 1,493 110
7.95%
COTTON 31-Jul-17 21,200.00 -150.00 -0.70% 21,460.00
21,200.00
21,355.53 253 1,351.19 1,655 27
1.66%
COTTONREF 31-Jul-17 44,310.00 -310.00 -0.69% 44,850.00
44,310.00
44,633.05 253 0.00 - 0
0.00%
ALUMINIUM 31-Jul-17 125.65 -0.25 -0.20% 125.80
125.35
125.59 250 1,569.92 278 182
189.58%
GOLDGUINEA 30-Jun-17 23,480.00 88.00 0.38% 23,489.00
23,387.00
23,446.33 186 43.61 413 70
20.41%
NATURALGAS 26-Jul-17 223.60 3.60 1.64% 224.00
221.10
222.89 150 417.92 360 49
15.76%
CRUDEOILM 21-Aug-17 3,366.00 30.00 0.90% 3,388.00
3,355.00
3,371.08 115 38.77 186 51
37.78%
GOLDPETAL 31-Jul-17 2,919.00 15.00 0.52% 2,919.00
2,904.00
2,913.06 103 3.00 347 -12
-3.34%
CARDAMOM 15-Jun-17 1,005.00 -2.10 -0.21% 1,009.00
998.00
1,001.92 91 91.17 443 22
5.23%
CPO 31-Aug-17 488.60 4.30 0.89% 489.10
486.30
487.87 86 419.57 693 -2
-0.29%
SILVERMIC 30-Nov-17 41,044.00 743.00 1.84% 41,044.00
40,376.00
40,678.44 68 27.66 446 -3
-0.67%
MENTHAOIL 31-Jul-17 915.00 -2.20 -0.24% 917.10
906.80
911.77 41 134.58 288 19
7.06%
NICKELM 31-Jul-17 615.10 0.10 0.02% 618.10
614.00
615.53 41 25.24 385 9
2.39%
LEAD 31-Jul-17 135.40 -1.75 -1.28% 136.05
135.40
135.71 38 257.84 34 0
0.00%
ZINC 31-Jul-17 170.95 2.05 1.21% 171.35
170.10
170.96 35 299.17 75 18
31.58%
CPO 29-Sep-17 480.30 4.90 1.03% 480.70
477.10
479.08 24 114.98 57 10
21.28%
GOLDM 04-Aug-17 28,925.00 120.00 0.42% 28,925.00
28,762.00
28,851.71 24 69.24 129 7
5.74%
ZINCMINI 31-Jul-17 170.90 0.85 0.50% 171.00
170.00
170.60 17 29.00 90 8
9.76%
NICKEL 31-Jul-17 615.30 1.10 0.18% 615.30
613.90
615.01 14 21.53 775 0
0.00%
CARDAMOM 14-Jul-17 906.00 -20.00 -2.16% 913.00
904.00
909.41 13 11.82 66 9
15.79%
CRUDEOIL 17-Nov-17 3,440.00 29.00 0.85% 3,440.00
3,435.00
3,438.00 10 34.38 10 10
0.00%
RBDPMOLEIN 31-May-17 566.60 6.60 1.18% 567.10
564.50
565.74 10 56.57 58 0
0.00%
MENTHAOIL 31-Aug-17 927.70 0.00 0.00% 0.00
0.00
0.00 9 0.00 108 0
0.00%
LEADMINI 31-Jul-17 136.00 -0.95 -0.69% 136.50
135.45
135.72 8 10.86 20 6
42.86%
CRUDEOIL 19-Sep-17 3,390.00 21.00 0.62% 3,416.00
3,390.00
3,410.00 7 23.87 68 0
0.00%
CRUDEOIL 21-Aug-17 3,357.00 21.00 0.63% 3,382.00
3,357.00
3,373.86 7 23.62 127 3
2.42%
SILVERM 30-Nov-17 41,091.00 948.00 2.36% 41,091.00
40,425.00
40,856.43 7 14.30 50 -3
-5.66%
ALUMINI 31-Jul-17 125.50 -0.10 -0.08% 125.55
125.50
125.51 5 6.28 87 0
0.00%
SILVERM 28-Feb-18 41,546.00 628.00 1.53% 41,625.00
41,546.00
41,584.20 5 10.40 9 -2
-18.18%
COPPERM 30-Nov-17 378.95 3.40 0.91% 378.95
378.00
378.58 4 3.79 31 4
14.81%
GOLDPETAL 31-Aug-17 2,924.00 10.00 0.34% 2,924.00
2,919.00
2,922.25 4 0.12 80 2
2.56%
RBDPMOLEIN 30-Jun-17 558.00 5.70 1.03% 558.00
556.50
557.00 4 22.28 36 4
12.50%
COTTON 29-Dec-17 19,280.00 0.00 0.00% 0.00
0.00
0.00 3 0.00 11 0
0.00%
COTTON 31-Oct-17 20,170.00 0.00 0.00% 0.00
0.00
0.00 3 0.00 10 0
0.00%
CRUDEOIL 18-Oct-17 3,414.00 14.00 0.41% 3,415.00
3,414.00
3,414.67 3 10.24 111 -2
-1.77%
CRUDEOILM 18-Oct-17 3,318.00 0.00 0.00% 0.00
0.00
0.00 3 0.00 16 0
0.00%
CARDAMOM 15-Sep-17 835.00 -14.50 -1.71% 835.00
830.00
832.50 2 1.67 35 2
6.06%
GOLD 05-Oct-17 28,933.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 8 0
0.00%
GOLDGUINEA 31-Jul-17 23,252.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 3 0
0.00%