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

Most Active Commodity on MCX (Volume)

for
As on : 19 Dec 17:45
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOILM 18-Jan-19 3,313.00 -73.00 -2.16% 3,361.00
3,273.00
3,305.88 191,111 63,178.91 63,254 57,075
923.69%
CRUDEOIL 18-Jan-19 3,314.00 -71.00 -2.10% 3,340.00
3,275.00
3,305.48 97,394 321,934.29 30,174 28,236
1,456.97%
NATURALGAS 26-Dec-18 266.50 3.20 1.22% 273.20
261.70
267.05 30,746 102,634.45 3,375 -159
-4.50%
ZINCMINI 31-Dec-18 180.65 1.40 0.78% 181.75
178.75
180.39 21,645 39,046.08 6,160 2,095
51.54%
COPPERM 28-Feb-19 419.30 1.85 0.44% 420.90
417.70
419.57 17,908 18,784.16 17,162 9,256
117.08%
COPPER 28-Feb-19 419.30 1.80 0.43% 420.90
417.75
419.45 16,137 67,686.18 19,403 6,518
50.59%
ZINC 31-Dec-18 180.70 1.45 0.81% 181.80
178.70
180.39 13,111 118,255.87 4,019 1,485
58.60%
SILVERMIC 28-Feb-19 37,460.00 -29.00 -0.08% 37,644.00
37,400.00
37,514.67 12,295 4,612.43 48,235 1,923
4.15%
NICKEL 31-Dec-18 758.70 0.10 0.01% 763.40
753.60
758.80 11,429 21,680.79 16,082 1,785
12.49%
LEADMINI 31-Dec-18 137.70 -0.10 -0.07% 138.85
136.70
137.82 10,258 14,137.13 5,336 1,000
23.06%
NICKELM 31-Dec-18 758.60 0.00 0.00% 763.50
753.50
758.80 9,722 7,377.03 10,822 728
7.21%
SILVERM 28-Feb-19 37,460.00 -20.00 -0.05% 37,646.00
37,392.00
37,515.97 6,609 12,397.15 18,112 -1,398
-7.17%
GOLD 05-Feb-19 31,116.00 -47.00 -0.15% 31,234.00
31,064.00
31,126.32 5,575 173,529.24 12,611 -612
-4.63%
LEAD 31-Dec-18 137.70 -0.05 -0.04% 138.95
136.70
137.85 5,386 37,123.94 3,146 655
26.29%
ALUMINI 31-Dec-18 135.35 -0.15 -0.11% 135.75
134.85
135.30 5,160 6,981.74 5,843 1,746
42.62%
SILVER 05-Mar-19 37,424.00 -29.00 -0.08% 37,619.00
37,368.00
37,481.48 5,062 56,919.37 20,443 -2,127
-9.42%
GOLDM 04-Jan-19 31,016.00 -59.00 -0.19% 31,500.00
30,967.00
31,048.95 4,147 12,876.00 4,660 103
2.26%
CRUDEOILM 19-Feb-19 3,353.00 -71.00 -2.07% 3,400.00
3,314.00
3,346.41 4,088 1,368.01 2,350 2,093
814.40%
NATURALGAS 28-Jan-19 260.30 3.40 1.32% 267.20
256.00
261.44 2,786 9,104.78 633 352
125.27%
ALUMINIUM 31-Dec-18 135.35 -0.15 -0.11% 135.75
134.90
135.29 2,392 16,181.25 3,308 -566
-14.61%
GOLDPETAL 31-Dec-18 3,093.00 -3.00 -0.10% 3,102.00
3,087.00
3,092.45 1,469 45.43 3,826 -2,047
-34.85%
CRUDEOIL 19-Feb-19 3,356.00 -65.00 -1.90% 3,373.00
3,318.00
3,345.05 1,324 4,428.85 489 409
511.25%
CPO 31-Jan-19 518.50 3.80 0.74% 519.90
515.40
517.31 1,179 6,099.12 5,458 966
21.50%
CPO 31-Dec-18 519.70 5.40 1.05% 520.50
514.50
517.87 1,077 5,577.41 3,022 -2,613
-46.37%
GOLDM 05-Feb-19 31,125.00 -56.00 -0.18% 31,244.00
31,075.00
31,147.53 1,010 3,145.90 2,054 527
34.51%
GOLDPETAL 31-Jan-19 3,102.00 -4.00 -0.13% 3,110.00
3,098.00
3,101.41 976 30.27 3,315 2,261
214.52%
ZINCMINI 31-Jan-19 179.50 1.35 0.76% 180.70
177.65
179.40 938 1,682.80 1,068 772
260.81%
COTTON 31-Dec-18 21,580.00 20.00 0.09% 21,630.00
21,410.00
21,550.56 910 4,902.36 4,287 -1,612
-27.33%
CPO 28-Feb-19 526.60 3.10 0.59% 527.60
522.70
525.15 830 4,358.74 3,087 -59
-1.88%
NICKELM 31-Jan-19 765.20 0.10 0.01% 769.70
759.40
764.85 824 630.23 1,982 1,314
196.71%
COTTON 31-Jan-19 21,800.00 0.00 0.00% 21,850.00
21,720.00
21,786.91 726 3,954.05 3,372 1,882
126.31%
COTTONREF 31-Jan-19 45,560.00 0.00 0.00% 45,670.00
45,390.00
45,534.64 726 0.00 - 0
0.00%
SILVERMIC 30-Apr-19 38,030.00 -22.00 -0.06% 38,213.00
37,959.00
38,068.97 725 276.00 2,423 74
3.15%
MENTHAOIL 31-Dec-18 1,490.00 19.70 1.34% 1,490.50
1,460.00
1,477.50 674 3,585.01 924 -153
-14.21%
COPPERM 30-Apr-19 423.65 1.80 0.43% 425.20
422.10
423.76 660 699.20 783 373
90.98%
LEADMINI 31-Jan-19 138.70 -0.05 -0.04% 139.80
137.80
138.83 614 852.39 1,042 725
228.71%
MENTHAOIL 31-Jan-19 1,481.00 21.30 1.46% 1,482.00
1,450.00
1,467.08 584 3,084.40 384 245
176.26%
ALUMINI 31-Jan-19 135.40 -0.25 -0.18% 135.85
135.00
135.35 488 660.50 1,120 878
362.81%
NICKEL 31-Jan-19 765.10 0.00 0.00% 769.40
760.10
765.00 452 864.46 1,295 834
180.91%
ALUMINIUM 31-Jan-19 135.25 -0.35 -0.26% 135.85
135.05
135.35 406 2,747.64 2,029 1,709
534.06%
ZINC 31-Jan-19 179.40 1.20 0.67% 180.70
177.75
179.61 374 3,358.76 589 488
483.17%
COTTON 28-Feb-19 22,020.00 -10.00 -0.05% 22,080.00
21,950.00
22,017.88 203 1,117.41 831 736
774.74%
COTTONREF 28-Feb-19 46,020.00 -20.00 -0.04% 46,150.00
45,880.00
46,017.36 203 0.00 - 0
0.00%
SILVERM 30-Apr-19 38,005.00 -55.00 -0.14% 38,200.00
37,947.00
38,038.78 197 374.68 502 135
36.78%
GOLD 05-Apr-19 31,324.00 -54.00 -0.17% 31,402.00
31,260.00
31,294.77 166 5,194.93 2,374 2,100
766.42%
COPPER 30-Apr-19 423.55 1.90 0.45% 425.30
422.05
423.45 160 677.52 328 128
64.00%
GOLDGUINEA 31-Dec-18 24,700.00 -45.00 -0.18% 24,799.00
24,610.00
24,724.78 151 37.33 373 -37
-9.02%
LEAD 31-Jan-19 138.60 -0.05 -0.04% 139.70
137.75
138.96 129 896.28 355 281
379.73%
CPO 29-Mar-19 537.10 3.00 0.56% 537.10
531.90
533.83 118 629.92 606 519
596.55%
SILVER 03-May-19 37,958.00 -103.00 -0.27% 38,150.00
37,928.00
38,031.39 57 650.34 986 737
295.98%
MENTHAOIL 28-Feb-19 1,464.50 -13.50 -0.91% 1,464.50
1,450.00
1,457.60 40 209.89 40 39
3,900.00%
GOLDGUINEA 31-Jan-19 24,845.00 -20.00 -0.08% 24,958.00
24,763.00
24,831.84 38 9.44 134 100
294.12%
GOLDPETAL 28-Feb-19 3,114.00 -6.00 -0.19% 3,116.00
3,107.00
3,111.78 32 1.00 197 88
80.73%
CARDAMOM 15-Jan-19 1,526.10 2.30 0.15% 1,532.00
1,510.00
1,522.80 22 33.50 254 135
113.45%
NATURALGAS 25-Feb-19 245.40 -0.20 -0.08% 252.70
244.00
249.45 19 59.24 98 38
63.33%
GOLDM 05-Mar-19 31,221.00 -80.00 -0.26% 31,310.00
31,170.00
31,213.06 16 49.94 48 48
0.00%
GOLDPETAL 29-Mar-19 3,133.00 0.00 0.00% 0.00
0.00
0.00 14 0.00 13 12
1,200.00%
MENTHAOIL 30-Apr-19 1,430.40 -59.60 -4.00% 1,445.30
1,430.40
1,432.26 10 51.56 12 10
500.00%
CRUDEOILM 19-Mar-19 3,390.00 -204.00 -5.68% 3,451.00
3,390.00
3,404.62 8 2.72 14 10
250.00%
CRUDEOIL 19-Mar-19 3,397.00 -201.00 -5.59% 3,455.00
3,390.00
3,424.83 6 20.55 12 12
0.00%
NICKEL 28-Feb-19 786.20 0.00 0.00% 0.00
0.00
0.00 6 0.00 7 4
133.33%
COPPERM 28-Jun-19 428.00 -10.95 -2.49% 428.00
421.50
425.22 5 5.32 8 7
700.00%
CPO 30-Apr-19 541.20 0.00 0.00% 0.00
0.00
0.00 4 0.00 135 135
0.00%
MENTHAOIL 29-Mar-19 1,440.00 -34.80 -2.36% 1,445.10
1,440.00
1,443.28 4 20.78 5 0
0.00%
MENTHAOIL 31-May-19 1,350.10 -56.20 -4.00% 1,364.20
1,350.10
1,353.62 4 19.49 7 7
0.00%
ZINCMINI 28-Feb-19 180.35 0.00 0.00% 0.00
0.00
0.00 4 0.00 4 3
300.00%
COTTON 29-Mar-19 22,290.00 -10.00 -0.04% 22,290.00
22,250.00
22,276.67 3 16.71 104 92
766.67%
SILVERMIC 28-Jun-19 38,621.00 -180.00 -0.46% 38,621.00
38,500.00
38,580.67 3 1.16 6 5
500.00%
COPPER 28-Jun-19 437.50 0.00 0.00% 0.00
0.00
0.00 2 0.00 1 0
0.00%
SILVERM 28-Jun-19 38,599.00 -400.00 -1.03% 38,599.00
38,555.00
38,577.00 2 3.86 8 5
166.67%
CARDAMOM 15-Feb-19 1,576.80 45.80 2.99% 1,576.80
1,576.80
1,576.80 1 1.58 37 32
640.00%
GOLDGUINEA 28-Feb-19 24,510.00 -463.00 -1.85% 24,510.00
24,510.00
24,510.00 1 0.25 5 1
25.00%
NICKELM 28-Feb-19 772.80 -7.90 -1.01% 772.80
772.80
772.80 1 0.77 11 8
266.67%
ZINC 28-Feb-19 179.15 0.00 0.00% 0.00
0.00
0.00 1 0.00 4 2
100.00%
Sections
Follow us on
Available On
PCI DSS Compliant