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

Most Active Commodity on MCX (Value)

for
As on : 19 Oct 19:31
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 17-Nov-17 3,359.00 -49.00 -1.44% 3,380.00
3,344.00
3,355.35 16,295 546,754,560,000.00 8,134 -298
-3.53%
GOLD 05-Dec-17 29,679.00 111.00 0.38% 29,697.00
29,612.00
29,661.07 1,515 449,365,160,000.00 6,056 -47
-0.77%
ZINC 31-Oct-17 204.30 -1.40 -0.68% 205.10
204.00
204.41 2,984 304,981,700,000.00 6,670 -181
-2.64%
COPPER 30-Nov-17 453.50 -3.25 -0.71% 456.00
452.90
453.66 5,945 269,702,475,000.00 20,180 -857
-4.07%
SILVER 05-Dec-17 39,846.00 79.00 0.20% 39,883.00
39,632.00
39,798.90 2,170 259,090,839,000.00 14,348 -51
-0.35%
LEAD 31-Oct-17 160.80 -1.90 -1.17% 162.00
160.40
160.89 2,315 186,232,275,000.00 3,709 -176
-4.53%
NATURALGAS 26-Oct-17 186.00 -0.60 -0.32% 186.50
185.20
185.84 5,162 119,912,962,500.00 12,125 792
6.99%
NICKEL 31-Oct-17 756.40 1.60 0.21% 761.40
753.50
756.78 6,017 113,838,752,500.00 10,622 132
1.26%
ALUMINIUM 31-Oct-17 138.15 1.45 1.06% 138.40
137.60
138.01 1,460 100,749,900,000.00 2,484 78
3.24%
ZINCMINI 31-Oct-17 204.30 -1.40 -0.68% 205.10
204.00
204.40 4,611 94,247,510,000.00 7,829 -245
-3.03%
CRUDEOILM 17-Nov-17 3,359.00 -49.00 -1.44% 3,395.00
3,345.00
3,355.57 26,309 88,281,737,000.00 16,267 -2,588
-13.73%
SILVERM 30-Nov-17 39,861.00 76.00 0.19% 39,895.00
39,698.00
39,820.48 3,477 69,227,902,500.00 13,265 -72
-0.54%
COPPERM 30-Nov-17 453.60 -3.15 -0.69% 456.10
452.85
453.72 5,738 65,085,628,750.00 12,259 -979
-7.40%
LEADMINI 31-Oct-17 160.80 -1.90 -1.17% 162.10
160.40
160.91 3,542 56,994,770,000.00 4,493 -126
-2.73%
GOLDM 03-Nov-17 29,654.00 118.00 0.40% 29,669.00
29,593.00
29,636.62 1,700 50,382,249,000.00 4,925 -355
-6.72%
GOLD 05-Feb-18 29,705.00 125.00 0.42% 29,722.00
29,655.00
29,685.56 167 49,574,880,000.00 1,504 99
7.05%
ALUMINI 31-Oct-17 138.15 1.40 1.02% 138.40
137.50
137.99 3,331 45,964,855,000.00 4,041 445
12.37%
NICKELM 31-Oct-17 756.30 1.40 0.19% 761.10
753.80
756.76 5,159 39,041,122,000.00 6,949 274
4.10%
SILVERMIC 30-Nov-17 39,862.00 79.00 0.20% 39,992.00
39,700.00
39,823.88 6,812 27,128,027,900.00 38,369 204
0.53%
MENTHAOIL 31-Oct-17 1,258.90 0.90 0.07% 1,270.50
1,255.10
1,262.22 490 22,265,521,200.00 2,412 -8
-0.33%
CPO 30-Nov-17 535.10 0.40 0.07% 535.70
533.80
534.77 327 17,487,130,000.00 3,785 0
0.00%
ALUMINIUM 30-Nov-17 138.75 1.25 0.91% 139.00
138.45
138.58 247 17,114,775,000.00 2,122 106
5.26%
ZINC 30-Nov-17 202.60 -1.65 -0.81% 203.50
202.35
202.72 134 13,582,275,000.00 1,285 -25
-1.91%
GOLDM 05-Dec-17 29,695.00 99.00 0.33% 29,709.00
29,641.00
29,678.13 436 12,939,665,000.00 1,569 90
6.09%
CPO 31-Oct-17 536.80 1.10 0.21% 537.50
535.00
536.39 227 12,176,090,000.00 3,892 -69
-1.74%
MENTHAOIL 30-Nov-17 1,270.40 0.00 0.00% 1,280.60
1,266.00
1,272.93 260 11,914,628,400.00 1,995 -33
-1.63%
NATURALGAS 27-Nov-17 200.80 0.10 0.05% 201.50
200.20
200.72 417 10,462,675,000.00 1,059 -8
-0.75%
CRUDEOIL 18-Dec-17 3,384.00 -49.00 -1.43% 3,415.00
3,371.00
3,381.37 302 10,211,750,000.00 362 13
3.72%
COTTON 31-Oct-17 18,650.00 -70.00 -0.37% 18,710.00
18,640.00
18,662.21 217 10,124,250,000.00 1,424 -73
-4.88%
COTTON 30-Nov-17 18,070.00 -30.00 -0.17% 18,080.00
18,040.00
18,059.08 218 9,842,200,000.00 3,108 28
0.91%
SILVER 05-Mar-18 40,439.00 107.00 0.27% 40,475.00
40,290.00
40,369.97 75 9,083,244,000.00 597 -8
-1.32%
COTTON 29-Dec-17 17,950.00 -50.00 -0.28% 17,980.00
17,920.00
17,950.79 178 7,988,100,000.00 3,605 89
2.53%
ZINCMINI 30-Nov-17 202.80 -1.40 -0.69% 203.70
202.35
202.89 362 7,344,630,000.00 1,761 -56
-3.08%
LEAD 30-Nov-17 161.35 -2.05 -1.25% 162.05
161.10
161.55 89 7,189,100,000.00 429 -5
-1.15%
COPPER 28-Feb-18 458.65 -3.20 -0.69% 460.40
458.10
458.83 131 6,010,660,000.00 1,842 -40
-2.13%
ALUMINI 30-Nov-17 138.70 1.20 0.87% 138.90
138.30
138.60 411 5,696,480,000.00 1,641 193
13.33%
LEADMINI 30-Nov-17 161.45 -1.90 -1.16% 164.95
161.15
161.54 333 5,379,330,000.00 829 -86
-9.40%
COPPERM 28-Feb-18 458.80 -3.05 -0.66% 460.20
458.05
458.87 353 4,049,492,500.00 1,773 -129
-6.78%
CRUDEOILM 18-Dec-17 3,384.00 -48.00 -1.40% 3,401.00
3,373.00
3,381.03 1,018 3,441,885,000.00 1,968 135
7.36%
NICKEL 30-Nov-17 761.70 1.00 0.13% 765.20
759.00
762.67 168 3,203,215,000.00 1,197 -27
-2.21%
NICKELM 30-Nov-17 761.50 1.10 0.14% 766.30
759.20
762.31 302 2,302,164,000.00 1,468 34
2.37%
MENTHAOIL 29-Dec-17 1,278.40 -1.20 -0.09% 1,288.10
1,275.00
1,280.34 36 1,659,315,600.00 430 15
3.61%
SILVERM 28-Feb-18 40,447.00 76.00 0.19% 40,470.00
40,311.00
40,424.34 74 1,495,700,500.00 877 -1
-0.11%
CPO 29-Dec-17 534.80 0.20 0.04% 535.10
533.80
534.74 19 1,016,000,000.00 703 1
0.14%
SILVERMIC 28-Feb-18 40,438.00 68.00 0.17% 40,475.00
40,294.00
40,407.62 237 957,660,700.00 4,088 38
0.94%
COTTON 31-Jan-18 18,030.00 -40.00 -0.22% 18,050.00
18,000.00
18,021.33 15 675,800,000.00 1,190 4
0.34%
GOLDM 05-Jan-18 29,747.00 106.00 0.36% 29,762.00
29,710.00
29,738.82 22 654,254,000.00 68 3
4.62%
ZINC 29-Dec-17 202.90 -0.15 -0.07% 203.00
202.50
202.90 5 507,250,000.00 83 -2
-2.35%
GOLDGUINEA 31-Oct-17 23,792.00 45.00 0.19% 23,838.00
23,750.00
23,800.70 179 426,032,500.00 824 31
3.91%
GOLDPETAL 31-Oct-17 2,971.00 8.00 0.27% 2,974.00
2,965.00
2,970.19 1,095 325,236,000.00 6,088 -111
-1.79%
CRUDEOIL 19-Jan-18 3,404.00 -64.00 -1.85% 3,409.00
3,396.00
3,404.33 9 306,390,000.00 50 0
0.00%
NATURALGAS 26-Dec-17 209.80 -0.10 -0.05% 210.40
209.30
209.85 11 288,537,500.00 120 5
4.35%
CARDAMOM 15-Nov-17 1,025.40 1.40 0.14% 1,030.00
1,021.00
1,025.26 16 164,042,000.00 273 0
0.00%
GOLDPETAL 30-Nov-17 2,972.00 7.00 0.24% 2,973.00
2,965.00
2,971.38 484 143,814,800.00 2,808 127
4.74%
SILVER 04-May-18 40,904.00 53.00 0.13% 40,904.00
40,904.00
40,904.00 1 122,712,000.00 11 1
10.00%
LEADMINI 29-Dec-17 161.75 -0.50 -0.31% 162.00
161.35
161.76 7 113,235,000.00 30 2
7.14%
GOLDGUINEA 30-Nov-17 23,888.00 67.00 0.28% 23,905.00
23,851.00
23,885.74 46 109,874,400.00 223 25
12.63%
CARDAMOM 15-Dec-17 1,032.00 1.40 0.14% 1,035.00
1,030.00
1,032.00 10 103,200,000.00 85 8
10.39%
NICKEL 29-Dec-17 767.90 -5.90 -0.76% 767.90
767.90
767.90 5 95,987,500.00 111 0
0.00%
COPPERM 30-Apr-18 463.25 -2.75 -0.59% 465.20
462.30
463.26 6 69,488,750.00 94 -3
-3.09%
CRUDEOILM 19-Jan-18 3,406.00 -51.00 -1.48% 3,417.00
3,403.00
3,406.28 18 61,313,000.00 36 12
50.00%
CARDAMOM 15-Jan-18 1,055.30 -5.60 -0.53% 1,057.00
1,050.10
1,055.28 4 42,211,000.00 58 2
3.57%
CARDAMOM 15-Feb-18 1,049.00 -21.00 -1.96% 1,060.00
1,038.00
1,049.00 2 20,980,000.00 2 2
0.00%
ALUMINI 29-Dec-17 139.30 1.10 0.80% 139.30
139.30
139.30 1 13,930,000.00 9 1
12.50%
GOLDPETAL 29-Dec-17 2,990.00 16.00 0.54% 2,996.00
2,979.00
2,990.03 30 8,970,100.00 137 27
24.55%
SILVERMIC 30-Apr-18 40,985.00 103.00 0.25% 40,985.00
40,985.00
40,985.00 1 4,098,500.00 172 1
0.58%
GOLDPETAL 31-Jan-18 3,016.00 47.00 1.58% 3,016.00
3,016.00
3,016.00 1 301,600.00 9 1
12.50%
Sections
Follow us on
Available On