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

Most Active Commodity on MCX (Value)

for
As on : 27 Jul 22:24
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 21-Aug-17 3,156.00 24.00 0.77% 3,165.00
3,106.00
3,133.93 149,295 467,879.87 17,048 5,264
44.67%
GOLD 04-Aug-17 28,420.00 36.00 0.13% 28,607.00
28,367.00
28,516.17 8,765 249,944.20 5,111 -183
-3.46%
SILVER 05-Sep-17 38,271.00 180.00 0.47% 38,699.00
38,179.00
38,479.85 18,167 209,719.01 18,163 285
1.59%
ZINC 31-Jul-17 179.35 -0.90 -0.50% 181.75
178.85
180.33 20,662 186,303.88 5,597 -221
-3.80%
COPPER 31-Aug-17 408.80 0.70 0.17% 411.20
407.10
409.23 28,353 116,029.30 19,351 1,632
9.21%
NATURALGAS 28-Aug-17 190.50 2.80 1.49% 192.50
186.70
189.82 42,263 100,279.59 6,630 1,021
18.20%
LEAD 31-Jul-17 146.60 -0.90 -0.61% 148.55
146.25
147.61 10,789 79,629.59 2,061 145
7.57%
CRUDEOILM 21-Aug-17 3,156.00 24.00 0.77% 3,170.00
3,106.00
3,133.68 221,559 69,429.47 35,721 8,464
31.05%
SILVERM 31-Aug-17 38,300.00 194.00 0.51% 38,700.00
38,200.00
38,499.40 26,494 51,000.15 17,754 276
1.58%
ZINCMINI 31-Jul-17 179.35 -0.90 -0.50% 181.70
178.90
180.36 27,645 49,860.43 7,436 272
3.80%
NICKEL 31-Jul-17 649.10 9.70 1.52% 652.70
638.20
647.35 28,817 46,636.74 13,375 -1,255
-8.58%
GOLD 05-Oct-17 28,689.00 54.00 0.19% 28,850.00
28,642.00
28,762.93 1,424 40,958.41 2,578 138
5.66%
ALUMINIUM 31-Jul-17 123.20 -0.35 -0.28% 124.30
122.90
123.57 5,758 35,576.79 1,850 65
3.64%
ZINC 31-Aug-17 179.60 -0.70 -0.39% 181.75
179.05
180.55 3,691 33,321.19 2,812 836
42.31%
GOLDM 04-Aug-17 28,443.00 47.00 0.17% 28,613.00
28,376.00
28,524.11 9,014 25,711.63 6,286 -40
-0.63%
LEADMINI 31-Jul-17 146.60 -0.90 -0.61% 148.55
146.30
147.63 16,201 23,917.19 3,295 478
16.97%
COPPERM 31-Aug-17 408.85 0.70 0.17% 411.20
407.05
409.19 21,661 22,158.92 11,512 1,332
13.08%
ALUMINIUM 31-Aug-17 124.05 -0.35 -0.28% 125.40
123.75
124.48 3,301 20,544.78 905 -93
-9.32%
SILVERMIC 31-Aug-17 38,302.00 197.00 0.52% 38,703.00
38,200.00
38,496.92 42,760 16,461.28 45,825 -748
-1.61%
CPO 31-Aug-17 490.00 5.40 1.11% 494.60
486.30
491.59 3,259 16,020.99 4,531 233
5.42%
MENTHAOIL 31-Aug-17 1,070.00 33.30 3.21% 1,074.30
1,038.60
1,059.36 3,911 14,915.32 4,248 288
7.27%
ALUMINI 31-Jul-17 123.20 -0.35 -0.28% 124.30
122.85
123.56 11,609 14,344.52 2,717 503
22.72%
NICKELM 31-Jul-17 648.90 9.30 1.45% 652.80
638.00
647.07 21,173 13,700.42 12,493 1,142
10.06%
CRUDEOIL 19-Sep-17 3,176.00 23.00 0.73% 3,186.00
3,125.00
3,154.81 3,372 10,638.01 1,391 -127
-8.37%
NICKEL 31-Aug-17 653.40 9.20 1.43% 656.90
642.70
651.38 5,730 9,331.05 9,365 1,488
18.89%
ZINCMINI 31-Aug-17 179.65 -0.80 -0.44% 181.80
179.05
180.40 4,820 8,695.37 3,423 163
5.00%
LEAD 31-Aug-17 147.60 -0.90 -0.61% 149.50
147.25
148.49 1,094 8,122.65 990 25
2.59%
CPO 31-Jul-17 490.30 4.20 0.86% 493.50
486.90
490.95 1,262 6,195.76 1,742 -85
-4.65%
COTTON 31-Oct-17 18,570.00 230.00 1.25% 18,650.00
18,380.00
18,530.73 1,236 5,726.00 2,026 102
5.30%
GOLDM 05-Sep-17 28,585.00 59.00 0.21% 28,750.00
28,536.00
28,662.17 1,929 5,528.93 2,889 456
18.74%
ALUMINI 31-Aug-17 124.05 -0.35 -0.28% 125.20
123.70
124.44 3,512 4,370.40 1,723 138
8.71%
NATURALGAS 26-Sep-17 193.30 2.70 1.42% 195.10
189.70
193.09 1,715 4,139.33 342 138
67.65%
NICKELM 31-Aug-17 653.50 9.60 1.49% 656.80
642.40
651.96 5,869 3,826.34 4,581 498
12.20%
COTTON 31-Jul-17 20,840.00 200.00 0.97% 20,850.00
20,660.00
20,734.72 707 3,664.86 2,057 -221
-9.70%
LEADMINI 31-Aug-17 147.55 -0.95 -0.64% 149.45
147.35
148.56 2,312 3,434.80 1,145 61
5.63%
CRUDEOILM 19-Sep-17 3,175.00 22.00 0.70% 3,185.00
3,125.00
3,155.26 8,763 2,764.96 4,278 -177
-3.97%
MENTHAOIL 31-Jul-17 1,058.10 33.10 3.23% 1,063.00
1,028.00
1,048.76 720 2,718.38 607 -190
-23.84%
SILVER 05-Dec-17 38,901.00 157.00 0.41% 39,274.00
38,786.00
39,067.45 228 2,672.21 1,349 51
3.93%
CPO 29-Sep-17 490.00 7.10 1.47% 494.00
485.00
491.06 533 2,617.37 858 149
21.02%
COPPER 30-Nov-17 414.45 0.10 0.02% 417.25
413.30
415.54 542 2,252.22 2,661 46
1.76%
SILVERM 30-Nov-17 38,960.00 186.00 0.48% 39,345.00
38,780.00
39,157.25 787 1,540.84 910 20
2.25%
SILVERMIC 30-Nov-17 38,954.00 170.00 0.44% 39,330.00
38,850.00
39,132.69 3,304 1,292.94 4,201 -78
-1.82%
MENTHAOIL 29-Sep-17 1,080.00 34.00 3.25% 1,084.90
1,051.00
1,068.70 243 934.90 627 107
20.58%
COPPERM 30-Nov-17 414.85 0.60 0.14% 417.05
413.35
415.31 894 928.22 2,316 45
1.98%
GOLDM 05-Oct-17 28,705.00 79.00 0.28% 28,844.00
28,660.00
28,781.95 260 748.33 321 51
18.89%
COTTON 30-Nov-17 18,120.00 170.00 0.95% 18,240.00
18,040.00
18,130.07 150 679.88 487 15
3.18%
COTTON 29-Dec-17 18,100.00 140.00 0.78% 18,220.00
17,980.00
18,114.96 117 529.86 812 38
4.91%
PEPPER 20-Sep-17 47,000.00 60.00 0.13% 47,190.00
46,845.00
47,024.31 87 409.11 98 -13
-11.71%
CRUDEOIL 18-Oct-17 3,200.00 23.00 0.72% 3,200.00
3,150.00
3,183.91 70 222.87 225 -10
-4.26%
GOLD 05-Dec-17 28,898.00 81.00 0.28% 29,026.00
28,884.00
28,973.71 7 202.82 237 -1
-0.42%
CARDAMOM 15-Sep-17 1,090.00 27.80 2.62% 1,094.00
1,063.00
1,089.52 156 169.97 174 49
39.20%
CARDAMOM 14-Aug-17 1,153.00 11.40 1.00% 1,170.00
1,150.10
1,157.48 142 164.36 344 -8
-2.27%
ZINC 29-Sep-17 180.00 -1.40 -0.77% 182.10
180.00
181.10 18 162.99 324 0
0.00%
CPO 31-Oct-17 490.00 6.70 1.39% 493.50
485.50
491.97 30 147.59 43 -6
-12.24%
ZINCMINI 29-Sep-17 180.00 -1.30 -0.72% 182.20
179.60
180.76 81 146.42 170 24
16.44%
NATURALGAS 26-Oct-17 198.70 1.50 0.76% 200.20
195.00
197.72 57 140.88 19 19
0.00%
GOLDPETAL 31-Aug-17 2,853.00 5.00 0.18% 2,866.00
2,851.00
2,857.85 3,753 107.26 11,136 1,156
11.58%
NICKEL 29-Sep-17 659.00 8.50 1.31% 660.00
648.00
657.41 65 106.83 1,323 19
1.46%
GOLDGUINEA 31-Aug-17 22,814.00 62.00 0.27% 22,880.00
22,790.00
22,837.44 457 104.37 1,136 95
9.13%
CRUDEOILM 18-Oct-17 3,198.00 21.00 0.66% 3,201.00
3,145.00
3,176.42 255 81.00 239 16
7.17%
MENTHAOIL 31-Oct-17 1,094.90 31.80 2.99% 1,094.90
1,072.00
1,092.44 19 74.72 39 0
0.00%
NICKELM 29-Sep-17 658.00 8.10 1.25% 661.00
648.00
655.90 113 74.12 310 17
5.80%
RBDPMOLEIN 31-Jul-17 532.00 7.00 1.33% 532.00
525.10
529.65 13 68.86 17 -3
-15.00%
GOLDGUINEA 31-Jul-17 22,650.00 101.00 0.45% 22,685.00
21,953.00
22,617.94 160 36.19 862 -14
-1.60%
ALUMINIUM 29-Sep-17 125.10 -0.80 -0.64% 125.75
125.05
125.36 5 31.34 45 0
0.00%
GOLDPETAL 31-Jul-17 2,824.00 -4.00 -0.14% 2,845.00
2,805.00
2,832.25 1,103 31.24 6,414 -223
-3.36%
CRUDEOIL 18-Dec-17 3,250.00 29.00 0.90% 3,250.00
3,208.00
3,223.71 7 22.57 91 -1
-1.09%
LEAD 29-Sep-17 148.80 -1.50 -1.00% 150.00
148.80
149.38 3 22.41 47 0
0.00%
SILVERMIC 28-Feb-18 39,610.00 236.00 0.60% 39,960.00
39,610.00
39,805.29 48 19.11 202 5
2.54%
CRUDEOIL 17-Nov-17 3,222.00 21.00 0.66% 3,222.00
3,200.00
3,208.40 5 16.04 69 -2
-2.82%
ALUMINI 29-Sep-17 124.55 -1.00 -0.80% 125.55
124.40
124.80 12 14.98 83 2
2.47%
LEADMINI 29-Sep-17 148.45 -1.05 -0.70% 149.45
148.45
149.02 10 14.90 47 -2
-4.08%
CARDAMOM 13-Oct-17 1,066.30 41.00 4.00% 1,066.30
1,051.00
1,060.10 11 11.66 35 2
6.06%
CRUDEOIL 19-Jan-18 3,256.00 2.00 0.06% 3,256.00
3,229.00
3,239.00 3 9.72 21 0
0.00%
COPPERM 28-Feb-18 420.05 -0.30 -0.07% 421.45
420.05
420.28 6 6.30 94 6
6.82%
COPPER 28-Feb-18 420.10 -1.50 -0.36% 420.10
420.10
420.10 1 4.20 12 1
9.09%
CARDAMOM 15-Dec-17 1,030.00 30.00 3.00% 1,030.00
1,030.00
1,030.00 4 4.12 4 4
0.00%
SILVERM 29-Jun-18 41,043.00 721.00 1.79% 41,043.00
40,976.00
41,009.50 2 4.10 4 -1
-20.00%
SILVERM 28-Feb-18 39,707.00 482.00 1.23% 39,840.00
39,707.00
39,773.50 2 3.98 25 0
0.00%
NICKEL 30-Nov-17 668.00 9.80 1.49% 670.00
668.00
669.00 2 3.35 1 1
0.00%
GOLDPETAL 29-Sep-17 2,864.00 9.00 0.32% 2,870.00
2,860.00
2,865.64 103 2.95 364 80
28.17%
SILVERM 30-Apr-18 40,310.00 428.00 1.07% 40,310.00
40,310.00
40,310.00 1 2.02 7 -1
-12.50%
NICKEL 31-Oct-17 659.40 3.70 0.56% 659.40
659.40
659.40 1 1.65 81 -1
-1.22%
CRUDEOILM 17-Nov-17 3,215.00 20.00 0.63% 3,215.00
3,201.00
3,209.00 4 1.28 49 4
8.89%
CRUDEOILM 18-Dec-17 3,220.00 15.00 0.47% 3,220.00
3,220.00
3,220.00 2 0.64 19 2
11.76%
COTTONREF 31-Jul-17 43,560.00 420.00 0.97% 43,580.00
43,180.00
43,335.56 707 0.00 - 0
0.00%
CPO 30-Nov-17 480.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 4 0
0.00%
GOLDPETAL 31-Oct-17 2,853.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 75 0
0.00%
NICKELM 31-Oct-17 649.80 0.00 0.00% 0.00
0.00
0.00 6 0.00 6 0
0.00%
PEPPER 18-Oct-17 46,795.00 0.00 0.00% 0.00
0.00
0.00 9 0.00 8 0
0.00%
Sections
Follow us on
Available On