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

Most Active Commodity on MCX (Value)

for
As on : 28 Apr 17:45
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 19-May-17 3,190.00 43.00 1.37% 3,197.00
3,159.00
3,183.97 53,239 169,511.36 21,102 3,538
20.14%
GOLD 05-Jun-17 28,874.00 105.00 0.36% 28,890.00
28,790.00
28,835.01 3,609 104,065.55 5,517 183
3.43%
SILVER 05-May-17 39,901.00 231.00 0.58% 40,017.00
39,707.00
39,869.54 6,068 72,578.51 6,710 -1,715
-20.36%
ZINC 28-Apr-17 168.80 1.80 1.08% 169.60
168.00
168.81 8,380 70,732.63 1,799 -1,204
-40.09%
ZINC 31-May-17 169.45 2.05 1.22% 170.30
168.35
169.25 7,039 59,566.05 4,057 1,904
88.43%
LEAD 28-Apr-17 146.35 3.20 2.24% 146.45
142.65
144.27 7,450 53,742.34 1,464 -374
-20.35%
COPPER 28-Apr-17 366.30 0.95 0.26% 367.35
365.50
366.19 14,242 52,152.22 8,124 -1,895
-18.91%
NICKEL 28-Apr-17 609.00 12.80 2.15% 610.40
598.10
605.70 30,261 45,822.59 10,171 -13,376
-56.81%
SILVER 05-Jul-17 40,340.00 191.00 0.48% 40,424.00
40,160.00
40,286.66 3,592 43,412.91 9,867 2,087
26.83%
LEAD 31-May-17 144.75 2.40 1.69% 144.95
142.20
143.76 5,459 39,238.24 2,384 1,363
133.50%
NICKEL 31-May-17 615.60 13.90 2.31% 617.40
607.70
612.29 25,066 38,369.36 34,363 11,336
49.23%
NATURALGAS 25-May-17 208.60 0.30 0.14% 210.00
208.00
209.17 13,141 34,358.83 9,880 2,716
37.91%
COPPER 30-Jun-17 371.45 1.75 0.47% 371.95
370.00
370.95 6,821 25,302.58 9,966 2,833
39.72%
CRUDEOILM 19-May-17 3,190.00 43.00 1.37% 3,199.00
3,158.00
3,184.23 79,123 25,194.57 42,565 2,655
6.65%
ALUMINIUM 31-May-17 124.15 0.90 0.73% 124.35
123.00
123.77 3,102 19,197.04 2,880 679
30.85%
ZINCMINI 28-Apr-17 168.60 1.60 0.96% 169.65
167.15
168.81 11,364 19,184.00 2,395 -2,120
-46.95%
ZINCMINI 31-May-17 169.40 2.05 1.22% 170.25
167.95
169.27 9,930 16,808.37 4,865 2,088
75.19%
ALUMINIUM 28-Apr-17 123.70 0.95 0.77% 123.75
122.70
123.32 2,307 14,224.70 574 -477
-45.39%
LEADMINI 28-Apr-17 146.35 3.20 2.24% 146.65
142.75
144.27 9,394 13,552.63 1,524 -718
-32.02%
SILVERM 28-Apr-17 39,900.00 219.00 0.55% 40,012.00
39,720.00
39,874.14 6,585 13,128.56 3,936 -2,176
-35.60%
NICKELM 28-Apr-17 608.60 12.50 2.10% 610.20
598.00
605.17 18,261 11,050.98 10,176 -6,637
-39.48%
LEADMINI 31-May-17 144.75 2.35 1.65% 144.95
142.30
143.69 7,223 10,378.80 3,121 1,651
112.31%
SILVERM 30-Jun-17 40,380.00 212.00 0.53% 40,469.00
40,190.00
40,328.55 5,147 10,378.55 10,235 2,018
24.56%
COPPERM 28-Apr-17 366.20 0.95 0.26% 367.25
364.10
366.09 10,129 9,270.27 7,493 -1,365
-15.41%
NICKELM 31-May-17 615.80 13.70 2.28% 616.90
605.00
612.36 14,988 9,178.04 22,449 6,096
37.28%
GOLDM 05-May-17 28,864.00 80.00 0.28% 28,889.00
28,800.00
28,841.67 3,066 8,842.86 2,585 -181
-6.54%
ALUMINI 31-May-17 124.15 0.85 0.69% 124.40
123.05
123.83 5,803 7,185.61 2,886 851
41.82%
SILVERMIC 28-Apr-17 39,896.00 217.00 0.55% 40,026.00
39,553.00
39,859.79 16,768 6,683.69 12,415 -6,182
-33.24%
COTTON 31-May-17 20,820.00 -40.00 -0.19% 20,850.00
20,770.00
20,795.99 1,175 6,108.56 7,560 -16
-0.21%
MENTHAOIL 31-May-17 952.40 16.60 1.77% 962.80
930.70
947.75 1,774 6,052.73 1,403 -85
-5.71%
COPPERM 30-Jun-17 371.45 1.75 0.47% 372.00
369.25
371.04 6,342 5,882.85 6,497 2,633
68.14%
GOLDM 05-Jun-17 28,914.00 105.00 0.36% 28,927.00
28,832.00
28,876.19 2,001 5,778.13 3,895 449
13.03%
CPO 31-May-17 489.70 2.40 0.49% 490.90
483.60
488.11 1,180 5,759.74 4,953 102
2.10%
ALUMINI 28-Apr-17 123.70 0.95 0.77% 123.80
122.70
123.32 4,489 5,535.66 951 -764
-44.55%
SILVERMIC 30-Jun-17 40,391.00 224.00 0.56% 40,520.00
40,190.00
40,332.07 13,044 5,260.92 33,114 7,000
26.81%
CRUDEOIL 19-Jun-17 3,225.00 41.00 1.29% 3,232.00
3,207.00
3,219.64 1,401 4,510.71 1,654 -79
-4.56%
COTTON 30-Jun-17 21,010.00 -40.00 -0.19% 21,020.00
20,950.00
20,978.66 423 2,218.49 1,662 91
5.79%
ZINC 30-Jun-17 170.00 2.00 1.19% 170.65
169.05
169.49 254 2,152.53 503 -93
-15.60%
MENTHAOIL 28-Apr-17 944.30 18.40 1.99% 953.60
921.70
936.73 590 1,989.62 115 -263
-69.58%
GOLD 04-Aug-17 28,992.00 133.00 0.46% 28,992.00
28,895.00
28,937.95 62 1,794.15 656 15
2.34%
NATURALGAS 27-Jun-17 214.20 0.30 0.14% 215.60
213.60
214.77 531 1,425.53 938 53
5.99%
NICKEL 30-Jun-17 621.70 13.10 2.15% 622.20
613.10
616.27 913 1,406.63 1,089 497
83.95%
CPO 28-Apr-17 516.50 -0.30 -0.06% 517.20
516.10
516.68 272 1,405.38 2,475 -115
-4.44%
CRUDEOILM 19-Jun-17 3,226.00 42.00 1.32% 3,232.00
3,199.00
3,219.20 3,614 1,163.42 4,214 -204
-4.62%
MENTHAOIL 30-Jun-17 952.00 11.10 1.18% 961.00
936.70
947.26 337 1,149.22 562 76
15.64%
COTTON 28-Apr-17 21,190.00 570.00 2.76% 21,190.00
20,430.00
20,583.99 178 915.78 228 -45
-16.48%
CPO 30-Jun-17 475.00 2.30 0.49% 476.20
471.50
473.05 152 719.03 1,212 3
0.25%
ZINCMINI 30-Jun-17 170.05 2.25 1.34% 170.70
168.90
169.87 374 635.32 424 180
73.77%
SILVERM 31-Aug-17 40,900.00 216.00 0.53% 40,988.00
40,147.00
40,789.44 287 585.33 207 38
22.49%
LEAD 30-Jun-17 144.90 2.65 1.86% 144.90
143.00
143.90 68 489.25 140 27
23.89%
NICKELM 30-Jun-17 622.10 13.80 2.27% 622.90
610.00
619.16 684 423.50 867 239
38.06%
CPO 31-Jul-17 463.60 2.00 0.43% 464.60
460.90
462.50 83 383.87 1,112 41
3.83%
GOLDM 05-Jul-17 28,958.00 120.00 0.42% 28,970.00
28,860.00
28,910.35 125 361.38 292 35
13.62%
RBDPMOLEIN 31-May-17 528.00 1.70 0.32% 529.00
524.00
526.29 52 273.67 272 19
7.51%
LEADMINI 30-Jun-17 145.00 2.50 1.75% 145.00
142.50
143.97 170 244.74 100 43
75.44%
SILVERMIC 31-Aug-17 40,935.00 237.00 0.58% 40,969.00
40,720.00
40,843.63 580 236.89 746 205
37.89%
ALUMINIUM 30-Jun-17 124.40 0.75 0.61% 124.65
123.70
124.23 37 229.82 106 8
8.16%
COPPER 31-Aug-17 374.60 2.75 0.74% 375.80
374.30
374.95 58 217.47 94 7
8.05%
ALUMINI 30-Jun-17 124.50 0.65 0.52% 124.65
123.60
124.27 144 178.95 138 41
42.27%
COTTON 31-Jul-17 21,130.00 -80.00 -0.38% 21,130.00
21,090.00
21,110.30 33 174.16 82 -3
-3.53%
CARDAMOM 15-May-17 1,204.70 -0.90 -0.07% 1,212.00
1,200.00
1,205.29 143 172.36 831 -16
-1.89%
SILVER 05-Sep-17 40,872.00 -53.00 -0.13% 40,876.00
40,698.00
40,793.91 11 134.62 52 8
18.18%
NICKEL 31-Jul-17 627.90 17.10 2.80% 628.40
620.20
627.20 61 95.65 71 45
173.08%
COPPERM 31-Aug-17 375.30 1.75 0.47% 375.80
374.50
375.11 100 93.78 117 40
51.95%
MENTHAOIL 31-Jul-17 958.00 7.30 0.77% 965.00
943.50
952.32 27 92.57 131 12
10.08%
CPO 31-Aug-17 459.00 3.20 0.70% 459.00
455.60
457.55 20 91.51 334 8
2.45%
GOLDPETAL 31-May-17 2,927.00 16.00 0.55% 2,929.00
2,913.00
2,920.50 3,040 88.78 6,476 687
11.87%
MENTHAOIL 31-Aug-17 968.30 10.80 1.13% 968.30
950.10
957.04 20 68.91 94 16
20.51%
CARDAMOM 15-Jun-17 1,006.00 2.20 0.22% 1,014.90
997.20
1,004.11 55 55.23 265 9
3.52%
GOLDGUINEA 31-May-17 23,490.00 118.00 0.50% 23,490.00
23,359.00
23,436.23 225 52.73 848 64
8.16%
GOLDPETAL 28-Apr-17 2,940.00 -21.00 -0.71% 2,969.00
2,873.00
2,957.70 1,315 38.89 178 -1,253
-87.56%
RBDPMOLEIN 30-Jun-17 517.00 3.40 0.66% 517.00
511.00
514.00 5 25.70 8 -1
-11.11%
NATURALGAS 26-Jul-17 217.00 0.10 0.05% 218.30
216.80
217.72 8 21.77 137 2
1.48%
CRUDEOIL 18-Oct-17 3,358.00 12.00 0.36% 3,360.00
3,353.00
3,355.83 6 20.14 47 1
2.17%
NICKEL 31-Aug-17 632.70 18.90 3.08% 634.40
627.50
631.30 11 17.36 13 0
0.00%
CRUDEOILM 19-Jul-17 3,259.00 45.00 1.40% 3,265.00
3,244.00
3,255.55 53 17.25 97 8
8.99%
GOLDGUINEA 28-Apr-17 23,700.00 -149.00 -0.62% 24,564.00
23,570.00
23,956.20 66 15.81 3 -58
-95.08%
GOLDPETAL 30-Jun-17 2,929.00 17.00 0.58% 2,929.00
2,915.00
2,920.03 360 10.51 535 122
29.54%
CRUDEOIL 19-Jul-17 3,245.00 52.00 1.63% 3,251.00
3,245.00
3,247.00 3 9.74 121 -1
-0.82%
CARDAMOM 15-Sep-17 860.00 0.50 0.06% 860.00
845.00
857.86 7 6.01 20 7
53.85%
GOLDPETAL 31-Jul-17 2,935.00 26.00 0.89% 2,950.00
2,909.00
2,938.36 152 4.47 110 -44
-28.57%
SILVERMIC 30-Nov-17 41,613.00 -65.00 -0.16% 41,641.00
41,502.00
41,607.90 10 4.16 42 5
13.51%
GOLDGUINEA 30-Jun-17 23,556.00 189.00 0.81% 23,556.00
23,360.00
23,451.00 9 2.11 30 5
20.00%
CARDAMOM 14-Jul-17 947.50 -29.30 -3.00% 947.50
947.50
947.50 2 1.90 43 1
2.38%
COTTONREF 28-Apr-17 44,290.00 1,190.00 2.76% 44,290.00
42,700.00
43,020.53 178 0.00 - 0
0.00%
COTTONREF 30-Jun-17 43,910.00 -80.00 -0.18% 43,930.00
43,790.00
43,845.39 423 0.00 - 0
0.00%
COTTONREF 31-Jul-17 44,160.00 -170.00 -0.38% 44,160.00
44,080.00
44,120.52 33 0.00 - 0
0.00%
COTTONREF 31-May-17 43,510.00 -90.00 -0.21% 43,580.00
43,410.00
43,463.61 1,175 0.00 - 0
0.00%
CRUDEOILM 19-Sep-17 3,292.00 0.00 0.00% 0.00
0.00
0.00 13 0.00 27 0
0.00%
CRUDEOILM 21-Aug-17 3,250.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 56 0
0.00%
LEAD 31-Jul-17 142.30 0.00 0.00% 0.00
0.00
0.00 1 0.00 1 0
0.00%
SILVERM 28-Feb-18 42,364.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 6 0
0.00%
SILVERM 30-Nov-17 41,529.00 0.00 0.00% 0.00
0.00
0.00 8 0.00 12 0
0.00%