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

Most Active Commodity on MCX (Value)

for
As on : 21 Feb 23:55
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 20-Mar-17 3,667.00 44.00 1.21% 3,694.00
3,626.00
3,662.18 108,861 398,668.27 10,562 2,390
29.25%
GOLD 05-Apr-17 29,297.00 -6.00 -0.02% 29,330.00
29,075.00
29,190.17 11,418 333,293.41 6,325 -194
-2.98%
ZINC 28-Feb-17 192.10 -0.95 -0.49% 194.15
191.30
192.52 21,468 206,652.99 6,103 -704
-10.34%
SILVER 03-Mar-17 42,823.00 -77.00 -0.18% 42,929.00
42,415.00
42,656.96 13,678 175,038.55 10,649 -673
-5.94%
NATURALGAS 23-Feb-17 172.00 -13.40 -7.23% 186.50
171.60
179.23 63,807 142,947.89 11,686 1,253
12.01%
COPPER 28-Feb-17 405.30 0.25 0.06% 406.75
403.25
404.87 32,976 133,510.03 12,022 -908
-7.02%
LEAD 28-Feb-17 151.60 -3.20 -2.07% 155.20
151.25
153.11 11,433 87,523.41 2,933 40
1.38%
ZINCMINI 28-Feb-17 192.05 -1.00 -0.52% 194.15
191.30
192.50 34,132 65,704.81 8,764 -174
-1.95%
CRUDEOILM 20-Mar-17 3,667.00 44.00 1.21% 3,693.00
3,625.00
3,661.83 177,003 64,815.52 23,812 5,171
27.74%
NICKEL 28-Feb-17 722.20 -22.10 -2.97% 742.40
720.20
732.66 34,342 62,902.19 13,303 -1,460
-9.89%
SILVERM 28-Feb-17 42,825.00 -84.00 -0.20% 42,931.00
42,400.00
42,673.53 20,742 44,256.71 8,572 -726
-7.81%
LEADMINI 28-Feb-17 151.55 -3.30 -2.13% 155.20
151.25
153.07 21,531 32,956.43 3,128 256
8.91%
GOLDM 03-Mar-17 29,301.00 -23.00 -0.08% 29,334.00
29,088.00
29,208.46 10,527 30,747.74 4,923 -588
-10.67%
COPPERM 28-Feb-17 405.25 -0.10 -0.02% 406.60
403.35
404.88 27,497 27,832.34 6,592 141
2.19%
NATURALGAS 28-Mar-17 182.60 -11.00 -5.68% 194.70
182.10
187.71 11,826 27,747.89 4,175 1,706
69.10%
ALUMINIUM 28-Feb-17 125.35 -1.35 -1.07% 126.50
125.25
126.01 4,283 26,985.18 1,357 -373
-21.56%
NICKELM 28-Feb-17 722.30 -21.90 -2.94% 742.80
720.20
732.68 28,932 21,197.89 7,605 -1,900
-19.99%
ZINC 31-Mar-17 191.90 -1.25 -0.65% 194.10
191.30
192.56 1,884 18,139.22 2,133 345
19.30%
CPO 31-Mar-17 537.60 -7.80 -1.43% 547.50
535.30
541.54 3,347 18,125.20 4,378 16
0.37%
SILVERMIC 28-Feb-17 42,829.00 -76.00 -0.18% 42,935.00
42,433.00
42,680.95 38,930 16,615.69 20,423 -406
-1.95%
ALUMINI 28-Feb-17 125.40 -1.30 -1.03% 126.50
125.25
126.01 9,216 11,613.48 2,739 -508
-15.65%
CPO 28-Feb-17 548.50 -7.00 -1.26% 557.10
545.80
550.38 2,029 11,167.14 2,544 -484
-15.98%
COTTON 31-Mar-17 20,700.00 90.00 0.44% 20,750.00
20,660.00
20,714.27 2,077 10,755.86 8,391 105
1.27%
SILVER 05-May-17 43,365.00 -83.00 -0.19% 43,427.00
42,957.00
43,216.65 796 10,320.14 3,205 355
12.46%
CRUDEOIL 19-Apr-17 3,697.00 40.00 1.09% 3,725.00
3,661.00
3,694.60 2,502 9,243.89 775 192
32.93%
GOLD 05-Jun-17 29,350.00 32.00 0.11% 29,383.00
29,104.00
29,222.95 280 8,182.43 3,648 72
2.01%
COTTON 28-Feb-17 20,620.00 100.00 0.49% 20,680.00
20,580.00
20,629.59 1,367 7,050.36 3,454 -512
-12.91%
COPPER 28-Apr-17 408.50 -0.55 -0.13% 410.20
407.30
408.74 1,661 6,789.23 6,380 472
7.99%
ZINCMINI 31-Mar-17 192.00 -1.10 -0.57% 194.15
191.35
192.53 3,500 6,738.39 3,871 73
1.92%
GOLDM 05-Apr-17 29,310.00 -27.00 -0.09% 29,341.00
29,113.00
29,222.36 2,098 6,130.85 2,535 141
5.89%
NICKEL 31-Mar-17 729.00 -21.20 -2.83% 748.00
727.00
737.10 3,121 5,751.20 3,325 1,347
68.10%
MENTHAOIL 28-Feb-17 1,014.60 -6.80 -0.67% 1,022.10
1,014.00
1,016.11 1,252 4,579.80 2,388 -512
-17.66%
LEAD 31-Mar-17 152.00 -3.25 -2.09% 155.40
151.85
153.32 582 4,461.47 428 36
9.18%
CPO 28-Apr-17 531.30 -4.90 -0.91% 538.50
527.00
532.02 829 4,410.43 1,090 384
54.39%
COTTON 28-Apr-17 20,880.00 110.00 0.53% 20,920.00
20,820.00
20,879.52 787 4,107.90 2,110 288
15.81%
SILVERM 28-Apr-17 43,371.00 -76.00 -0.17% 43,440.00
42,982.00
43,217.03 1,862 4,023.51 2,045 205
11.14%
ALUMINIUM 31-Mar-17 125.85 -1.15 -0.91% 126.80
125.70
126.30 484 3,056.42 1,798 -48
-2.60%
CRUDEOILM 19-Apr-17 3,697.00 41.00 1.12% 3,724.00
3,660.00
3,695.55 8,095 2,991.54 2,617 678
34.97%
SILVERMIC 28-Apr-17 43,370.00 -65.00 -0.15% 43,440.00
42,990.00
43,230.60 6,437 2,782.75 6,093 678
12.52%
MENTHAOIL 31-Mar-17 1,027.50 -3.00 -0.29% 1,030.50
1,025.00
1,027.66 655 2,423.23 2,108 368
21.15%
COPPERM 28-Apr-17 408.55 -0.65 -0.16% 410.10
407.35
408.64 2,363 2,414.05 2,750 84
3.15%
NICKELM 31-Mar-17 728.80 -21.10 -2.81% 748.20
727.50
737.76 3,260 2,405.08 1,960 153
8.47%
LEADMINI 31-Mar-17 152.10 -3.15 -2.03% 155.50
151.90
153.47 1,453 2,229.97 997 124
14.20%
ALUMINI 31-Mar-17 125.80 -1.20 -0.94% 126.80
125.75
126.37 1,361 1,719.84 1,427 -167
-10.48%
COTTON 31-May-17 21,050.00 170.00 0.81% 21,100.00
21,010.00
21,079.02 264 1,391.22 333 154
86.03%
NATURALGAS 25-Apr-17 189.30 -10.00 -5.02% 200.30
189.30
194.07 452 1,096.52 236 27
12.92%
CARDAMOM 15-Mar-17 1,443.00 -4.40 -0.30% 1,450.50
1,428.00
1,439.18 454 653.39 785 48
6.51%
GOLDM 05-May-17 29,325.00 -17.00 -0.06% 29,364.00
29,140.00
29,222.87 178 520.17 245 101
70.14%
MENTHAOIL 28-Apr-17 1,030.00 -4.20 -0.41% 1,032.50
1,028.60
1,030.20 61 226.23 301 53
21.37%
CARDAMOM 13-Apr-17 1,444.10 -11.00 -0.76% 1,451.50
1,425.10
1,440.57 128 184.39 294 5
1.73%
ZINCMINI 28-Apr-17 192.05 -1.25 -0.65% 193.95
191.60
192.57 93 179.09 147 2
1.38%
CPO 31-May-17 524.50 -5.20 -0.98% 529.00
519.60
524.62 34 178.37 154 0
0.00%
COPPER 30-Jun-17 411.50 2.40 0.59% 412.25
410.70
411.65 35 144.08 144 9
6.67%
GOLDGUINEA 28-Feb-17 23,871.00 60.00 0.25% 23,900.00
23,756.00
23,802.19 530 126.15 680 -82
-10.76%
GOLDPETAL 28-Feb-17 2,971.00 1.00 0.03% 2,973.00
2,962.00
2,966.94 4,182 124.08 11,759 -1,862
-13.67%
ZINC 28-Apr-17 191.95 1.65 0.87% 193.65
191.95
192.69 12 115.62 28 4
16.67%
CPO 30-Jun-17 520.50 -2.00 -0.38% 525.10
515.20
520.75 18 93.74 30 9
42.86%
CRUDEOIL 19-May-17 3,729.00 38.00 1.03% 3,750.00
3,708.00
3,735.14 22 82.17 111 6
5.71%
GOLDPETAL 31-Mar-17 2,958.00 0.00 0.00% 2,961.00
2,948.00
2,954.09 2,546 75.21 5,601 572
11.37%
GOLDGUINEA 31-Mar-17 23,764.00 15.00 0.06% 23,765.00
23,680.00
23,727.02 315 74.74 634 115
22.16%
CRUDEOIL 21-Aug-17 3,800.00 21.00 0.56% 3,802.00
3,800.00
3,800.63 19 72.21 21 18
600.00%
SILVERMIC 30-Jun-17 43,932.00 -13.00 -0.03% 43,998.00
43,600.00
43,756.31 135 59.07 388 -12
-3.00%
CRUDEOIL 19-Jul-17 3,768.00 16.00 0.43% 3,793.00
3,767.00
3,789.36 14 53.05 58 10
20.83%
CRUDEOILM 19-May-17 3,725.00 33.00 0.89% 3,750.00
3,693.00
3,731.53 142 52.99 113 20
21.51%
NICKEL 28-Apr-17 734.90 -15.60 -2.08% 751.20
734.90
742.98 26 48.29 59 13
28.26%
SILVERM 30-Jun-17 43,896.00 -38.00 -0.09% 43,950.00
43,598.00
43,796.47 19 41.61 40 0
0.00%
NICKELM 28-Apr-17 735.10 -16.60 -2.21% 751.00
734.80
741.39 45 33.36 55 -5
-8.33%
COPPERM 30-Jun-17 411.80 -0.15 -0.04% 413.00
410.50
411.70 26 26.76 158 7
4.64%
LEAD 28-Apr-17 152.65 -0.40 -0.26% 153.15
152.65
152.90 2 15.29 5 -1
-16.67%
SILVER 05-Jul-17 43,693.00 -157.00 -0.36% 43,693.00
43,693.00
43,693.00 1 13.11 19 0
0.00%
ALUMINI 28-Apr-17 125.80 -0.95 -0.75% 127.00
125.80
126.64 5 6.33 36 3
9.09%
SILVERMIC 31-Aug-17 44,454.00 28.00 0.06% 44,454.00
44,125.00
44,252.14 14 6.20 120 -5
-4.00%
CARDAMOM 15-May-17 1,451.00 -16.60 -1.13% 1,454.00
1,449.00
1,452.00 4 5.81 51 1
2.00%
GOLDPETAL 28-Apr-17 2,958.00 -2.00 -0.07% 2,962.00
2,946.00
2,955.49 196 5.79 919 64
7.49%
NICKEL 31-May-17 740.00 -21.80 -2.86% 744.50
740.00
742.97 3 5.57 2 1
100.00%
COTTON 31-Jul-17 20,430.00 -470.00 -2.25% 20,430.00
20,430.00
20,430.00 1 5.11 1 1
0.00%
CASTORSEED 20-Mar-17 3,978.00 -71.00 -1.75% 3,978.00
3,978.00
3,978.00 1 3.98 18 -1
-5.26%
CRUDEOIL 19-Jun-17 3,760.00 38.00 1.02% 3,760.00
3,760.00
3,760.00 1 3.76 30 0
0.00%
MENTHAOIL 31-May-17 1,027.10 -1.50 -0.15% 1,027.10
1,027.10
1,027.10 1 3.70 31 0
0.00%
NICKELM 31-May-17 788.00 26.90 3.53% 788.00
788.00
788.00 2 1.58 2 2
0.00%
LEADMINI 28-Apr-17 152.30 -0.60 -0.39% 152.30
152.30
152.30 1 1.52 7 1
16.67%
GOLDGUINEA 28-Apr-17 23,711.00 18.00 0.08% 23,898.00
23,711.00
23,803.00 3 0.71 9 1
12.50%
CRUDEOILM 19-Jul-17 3,761.00 -22.00 -0.58% 3,761.00
3,761.00
3,761.00 1 0.38 8 0
0.00%
CRUDEOILM 19-Jun-17 3,740.00 17.00 0.46% 3,740.00
3,740.00
3,740.00 1 0.37 28 1
3.70%
GOLDPETAL 31-May-17 2,955.00 21.00 0.72% 2,955.00
2,955.00
2,955.00 5 0.15 42 -4
-8.70%
ALUMINIUM 28-Apr-17 127.40 0.00 0.00% 0.00
0.00
0.00 2 0.00 9 0
0.00%
CARDAMOM 15-Jun-17 1,411.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 14 0
0.00%
MENTHAOIL 30-Jun-17 1,001.40 0.00 0.00% 0.00
0.00
0.00 7 0.00 97 0
0.00%
NICKEL 30-Jun-17 763.30 0.00 0.00% 0.00
0.00
0.00 1 0.00 12 0
0.00%
ZINC 30-Jun-17 192.25 0.00 0.00% 0.00
0.00
0.00 2 0.00 3 0
0.00%
ZINC 31-May-17 188.20 0.00 0.00% 0.00
0.00
0.00 1 0.00 9 0
0.00%
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.