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

Most Active Commodity on MCX (Value)

for
As on : 28 Sep 23:30
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 19-Oct-16 3,061.00 86.00 2.89% 3,070.00
2,963.00
3,015.80 350,777 10,578,740,490,000.00 16,872 -6,156
-26.73%
GOLD 05-Oct-16 30,955.00 -23.00 -0.07% 31,039.00
30,866.00
30,956.39 10,463 3,238,966,930,000.00 5,465 -676
-11.01%
SILVER 05-Dec-16 45,583.00 89.00 0.20% 45,700.00
45,234.00
45,505.38 16,936 2,312,037,339,000.00 9,533 -19
-0.20%
ZINC 30-Sep-16 155.00 1.90 1.24% 155.30
153.05
154.23 23,822 1,837,034,575,000.00 6,933 -17
-0.24%
NATURALGAS 26-Oct-16 198.30 -5.20 -2.56% 203.00
196.40
199.15 49,188 1,224,481,725,000.00 5,469 -1,244
-18.53%
CRUDEOILM 19-Oct-16 3,061.00 82.00 2.75% 3,069.00
2,964.00
3,015.46 388,323 1,170,971,939,000.00 30,511 -13,560
-30.77%
LEAD 30-Sep-16 133.20 3.40 2.62% 133.35
129.80
131.84 17,159 1,131,098,875,000.00 4,087 816
24.95%
COPPER 30-Nov-16 324.45 2.00 0.62% 324.95
321.95
323.78 24,129 781,258,560,000.00 25,190 -492
-1.92%
GOLD 05-Dec-16 31,038.00 -56.00 -0.18% 31,130.00
30,954.00
31,052.16 1,994 619,180,050,000.00 8,217 244
3.06%
NICKEL 30-Sep-16 707.30 4.20 0.60% 710.40
698.70
705.66 34,513 608,862,955,000.00 9,486 -531
-5.30%
SILVERM 30-Nov-16 45,593.00 84.00 0.18% 45,700.00
45,230.00
45,513.12 22,932 521,853,388,000.00 11,960 113
0.95%
CRUDEOIL 18-Nov-16 3,116.00 84.00 2.77% 3,123.00
3,018.00
3,073.35 15,293 470,006,670,000.00 1,328 -543
-29.02%
ZINCMINI 30-Sep-16 155.00 1.85 1.21% 155.30
153.05
154.26 29,531 455,534,900,000.00 9,040 -75
-0.82%
ZINC 31-Oct-16 155.20 1.75 1.14% 155.55
153.40
154.58 5,464 422,307,400,000.00 7,514 1,452
23.95%
LEADMINI 30-Sep-16 133.20 3.40 2.62% 133.35
129.80
131.79 22,589 297,690,455,000.00 5,988 1,943
48.03%
ALUMINIUM 30-Sep-16 109.70 1.00 0.92% 110.00
108.80
109.46 5,316 290,933,950,000.00 2,548 253
11.02%
GOLDM 05-Oct-16 30,963.00 -40.00 -0.13% 31,051.00
30,882.00
30,973.22 8,988 278,387,312,000.00 5,030 -542
-9.73%
CPO 28-Oct-16 539.30 -3.70 -0.68% 547.00
537.00
541.55 4,512 244,346,930,000.00 4,963 1,160
30.50%
LEAD 31-Oct-16 133.20 3.05 2.34% 133.35
130.10
132.08 3,611 238,471,300,000.00 3,734 1,728
86.14%
SILVERMIC 30-Nov-16 45,595.00 81.00 0.18% 45,697.00
45,233.00
45,512.02 40,650 185,006,365,300.00 32,397 754
2.38%
ZINCMINI 31-Oct-16 155.15 1.70 1.11% 155.45
153.35
154.58 10,081 155,835,730,000.00 12,940 3,077
31.20%
NICKELM 30-Sep-16 707.50 4.30 0.61% 710.10
699.00
705.61 21,989 155,157,171,000.00 7,454 -576
-7.17%
COPPERM 30-Nov-16 324.50 2.05 0.64% 324.90
321.90
323.78 18,053 146,129,516,250.00 11,731 -1,394
-10.62%
NICKEL 31-Oct-16 712.70 4.10 0.58% 715.70
705.10
711.39 5,764 102,511,417,500.00 4,939 1,114
29.12%
LEADMINI 31-Oct-16 133.15 3.05 2.34% 133.30
130.05
132.12 7,495 99,021,885,000.00 5,904 3,635
160.20%
ALUMINI 30-Sep-16 109.70 1.00 0.92% 110.05
108.80
109.46 7,671 83,966,230,000.00 3,092 -67
-2.12%
NATURALGAS 25-Nov-16 212.30 -3.80 -1.76% 216.00
210.60
213.07 3,070 81,767,412,500.00 2,267 -34
-1.48%
COTTON 31-Oct-16 19,970.00 -440.00 -2.16% 20,390.00
19,880.00
20,130.52 1,622 81,629,275,000.00 3,429 -62
-1.78%
ALUMINIUM 31-Oct-16 110.35 0.95 0.87% 110.60
109.50
110.16 1,432 78,872,800,000.00 1,525 497
48.35%
MENTHAOIL 28-Oct-16 871.60 6.80 0.79% 874.40
865.00
870.34 2,200 68,930,845,200.00 4,865 -84
-1.70%
CRUDEOILM 18-Nov-16 3,115.00 84.00 2.77% 3,123.00
3,019.00
3,070.31 21,098 64,777,300,000.00 3,442 -733
-17.56%
CPO 30-Sep-16 578.90 0.20 0.03% 580.00
576.50
578.57 1,043 60,344,700,000.00 3,097 -170
-5.20%
GOLDM 04-Nov-16 31,006.00 -47.00 -0.15% 31,084.00
30,914.00
31,012.30 1,851 57,403,775,000.00 2,265 297
15.09%
SILVER 03-Mar-17 46,463.00 69.00 0.15% 46,579.00
46,112.00
46,378.51 343 47,723,487,000.00 472 39
9.01%
COTTON 30-Dec-16 18,630.00 -410.00 -2.15% 19,020.00
18,600.00
18,778.97 979 45,961,525,000.00 4,055 171
4.40%
COTTON 30-Nov-16 18,810.00 -420.00 -2.18% 19,220.00
18,780.00
18,986.23 939 44,570,175,000.00 2,447 91
3.86%
CPO 30-Nov-16 518.00 -5.00 -0.96% 522.80
516.50
519.44 745 38,698,220,000.00 2,194 100
4.78%
MENTHAOIL 30-Sep-16 864.00 11.00 1.29% 866.30
854.20
860.91 1,152 35,703,572,400.00 1,139 -205
-15.25%
NICKELM 31-Oct-16 713.10 4.40 0.62% 715.80
705.20
711.06 4,433 31,521,427,000.00 3,081 443
16.79%
COTTON 31-Jan-17 18,710.00 -420.00 -2.20% 19,040.00
18,680.00
18,871.30 655 30,901,750,000.00 2,150 166
8.37%
ALUMINI 31-Oct-16 110.35 0.95 0.87% 110.60
109.50
110.11 1,993 21,945,275,000.00 1,748 477
37.53%
ZINC 30-Nov-16 155.65 1.65 1.07% 156.05
154.10
155.32 231 17,939,675,000.00 667 108
19.32%
GOLD 03-Feb-17 31,139.00 -172.00 -0.55% 31,185.00
31,108.00
31,152.57 49 15,264,760,000.00 129 9
7.50%
CPO 30-Dec-16 510.90 -5.20 -1.01% 515.30
510.00
511.21 277 14,160,440,000.00 474 162
51.92%
SILVERM 28-Feb-17 46,488.00 79.00 0.17% 46,600.00
46,126.00
46,386.01 425 9,857,027,000.00 570 22
4.01%
SILVERMIC 28-Feb-17 46,483.00 53.00 0.11% 46,625.00
46,125.00
46,399.75 2,008 9,317,070,000.00 3,284 54
1.67%
GOLDM 05-Dec-16 31,079.00 -37.00 -0.12% 31,143.00
30,990.00
31,077.58 292 9,074,653,000.00 415 56
15.60%
ZINCMINI 30-Nov-16 155.80 1.75 1.14% 155.95
153.95
155.21 476 7,387,995,000.00 1,510 149
10.95%
CARDAMOM 14-Oct-16 1,120.40 -19.20 -1.68% 1,144.00
1,113.50
1,122.91 634 7,119,262,000.00 772 18
2.39%
COPPER 28-Feb-17 330.35 1.85 0.56% 330.70
328.25
329.76 212 6,990,820,000.00 452 55
13.85%
COTTON 28-Feb-17 18,880.00 -480.00 -2.48% 19,150.00
18,820.00
18,999.48 135 6,412,325,000.00 134 122
1,016.67%
CPO 31-Jan-17 512.40 -2.90 -0.56% 516.10
510.80
511.61 118 6,037,020,000.00 279 99
55.00%
NATURALGAS 27-Dec-16 221.00 -3.20 -1.43% 224.70
219.80
222.44 215 5,978,037,500.00 105 105
0.00%
CARDAMOM 15-Nov-16 1,130.20 -29.40 -2.54% 1,164.60
1,124.90
1,131.75 522 5,907,759,000.00 780 155
24.80%
COPPERM 28-Feb-17 330.35 2.05 0.62% 330.70
328.05
329.64 534 4,400,645,000.00 882 85
10.66%
CRUDEOIL 19-Dec-16 3,174.00 81.00 2.62% 3,176.00
3,083.00
3,129.46 120 3,755,350,000.00 213 -1
-0.47%
MENTHAOIL 30-Nov-16 883.60 7.90 0.90% 884.90
876.30
881.18 113 3,584,653,200.00 528 54
11.39%
SILVER 05-May-17 46,915.00 -160.00 -0.34% 47,070.00
46,850.00
46,961.32 19 2,676,795,000.00 95 12
14.46%
LEAD 30-Nov-16 133.20 2.35 1.80% 133.60
130.70
132.54 32 2,120,650,000.00 55 24
77.42%
CRUDEOILM 19-Dec-16 3,170.00 84.00 2.72% 3,177.00
3,079.00
3,128.84 605 1,892,950,000.00 347 17
5.15%
GOLDGUINEA 28-Oct-16 24,859.00 -28.00 -0.11% 24,944.00
24,822.00
24,875.57 674 1,676,613,600.00 942 166
21.39%
LEADMINI 30-Nov-16 133.30 2.25 1.72% 133.50
130.70
132.73 121 1,606,015,000.00 120 76
172.73%
GOLDPETAL 28-Oct-16 3,096.00 -6.00 -0.19% 3,104.00
3,092.00
3,098.32 4,793 1,485,024,600.00 7,939 1,358
20.64%
NICKEL 30-Nov-16 719.10 5.00 0.70% 722.00
711.30
717.52 66 1,183,900,000.00 169 20
13.42%
ZINC 30-Dec-16 155.55 0.70 0.45% 156.25
155.20
155.55 14 1,088,875,000.00 31 11
55.00%
ALUMINI 30-Nov-16 111.00 0.90 0.82% 111.15
110.25
110.78 96 1,063,445,000.00 217 82
60.74%
CRUDEOIL 17-Feb-17 3,225.00 -4.00 -0.12% 3,288.00
3,199.00
3,220.70 23 740,760,000.00 18 -2
-10.00%
MENTHAOIL 30-Dec-16 893.70 4.20 0.47% 894.90
891.00
892.80 20 642,812,400.00 52 3
6.12%
GOLDPETAL 30-Sep-16 3,095.00 -22.00 -0.71% 3,137.00
3,090.00
3,108.94 1,782 554,013,200.00 4,119 -616
-13.01%
CRUDEOIL 19-Jan-17 3,194.00 46.00 1.46% 3,238.00
3,145.00
3,178.69 16 508,590,000.00 32 6
23.08%
CRUDEOIL 20-Mar-17 3,289.00 -19.00 -0.57% 3,340.00
3,264.00
3,288.87 15 493,330,000.00 21 11
110.00%
NICKELM 30-Nov-16 717.20 1.90 0.27% 720.80
712.60
717.29 59 423,202,000.00 94 12
14.63%
GOLDGUINEA 30-Sep-16 24,890.00 39.00 0.16% 24,944.00
24,475.00
24,823.60 163 404,624,600.00 568 -89
-13.55%
CARDAMOM 15-Dec-16 1,155.10 -32.20 -2.71% 1,181.00
1,151.70
1,164.04 34 395,773,000.00 63 1
1.61%
ALUMINIUM 30-Nov-16 110.65 -0.10 -0.09% 110.85
110.50
110.67 6 332,000,000.00 20 5
33.33%
GOLD 05-Apr-17 31,354.00 30.00 0.10% 31,354.00
31,354.00
31,354.00 1 313,540,000.00 19 0
0.00%
LEAD 30-Dec-16 133.40 1.95 1.48% 133.70
132.75
133.39 4 266,775,000.00 20 4
25.00%
GOLDPETAL 30-Nov-16 3,105.00 -6.00 -0.19% 3,112.00
3,103.00
3,106.66 779 242,008,700.00 2,098 389
22.76%
SILVERMIC 28-Apr-17 47,042.00 -260.00 -0.55% 47,300.00
47,000.00
47,142.63 41 193,284,800.00 164 -3
-1.80%
ZINC 31-Jan-17 155.85 1.40 0.91% 156.05
155.65
155.85 2 155,850,000.00 8 2
33.33%
NICKEL 31-Jan-17 730.70 -2.40 -0.33% 731.30
729.10
730.74 5 91,342,500.00 6 2
50.00%
SILVERM 28-Apr-17 47,082.00 -322.00 -0.68% 47,225.00
47,011.00
47,082.33 3 70,623,500.00 55 0
0.00%
CARDAMOM 13-Jan-17 1,173.00 -21.40 -1.79% 1,176.10
1,165.00
1,173.04 5 58,652,000.00 25 0
0.00%
GOLDGUINEA 30-Nov-16 24,924.00 -39.00 -0.16% 24,994.00
24,910.00
24,928.24 21 52,349,300.00 58 6
11.54%
CRUDEOILM 19-Jan-17 3,187.00 30.00 0.95% 3,241.00
3,140.00
3,185.79 14 44,601,000.00 45 2
4.65%
ZINCMINI 30-Dec-16 155.35 0.20 0.13% 155.70
155.00
155.35 2 31,070,000.00 35 2
6.06%
SILVERM 31-Aug-17 48,410.00 -990.00 -2.00% 48,410.00
48,410.00
48,410.00 1 24,205,000.00 - -1
-100.00%
SILVERM 30-Jun-17 47,963.00 334.00 0.70% 47,963.00
47,963.00
47,963.00 1 23,981,500.00 16 0
0.00%
ZINCMINI 31-Jan-17 155.55 1.25 0.81% 155.55
155.55
155.55 1 15,555,000.00 2 1
100.00%
GOLDPETAL 30-Dec-16 3,113.00 -6.00 -0.19% 3,120.00
3,101.00
3,114.07 45 14,013,300.00 159 12
8.16%
LEADMINI 30-Dec-16 132.40 0.40 0.30% 132.40
132.40
132.40 1 13,240,000.00 5 1
25.00%
CARDAMOM 15-Feb-17 1,182.10 -18.00 -1.50% 1,182.10
1,182.10
1,182.10 1 11,821,000.00 8 1
14.29%
COPPERM 28-Apr-17 334.00 -0.05 -0.01% 334.00
334.00
334.00 1 8,350,000.00 40 1
2.56%
NICKELM 30-Dec-16 724.00 4.70 0.65% 724.00
724.00
724.00 1 7,240,000.00 2 1
100.00%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.