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

Most Active Commodity on MCX (Value)

for
As on : 06 Dec 17:55
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 19-Dec-16 3,482.00 -54.00 -1.53% 3,530.00
3,473.00
3,493.49 46,709 163,177.34 13,488 4,706
53.59%
NATURALGAS 27-Dec-16 252.10 4.00 1.61% 252.20
243.10
247.61 27,957 86,531.72 7,850 1,881
31.51%
GOLD 03-Feb-17 27,960.00 -103.00 -0.37% 28,055.00
27,912.00
27,969.83 2,962 82,846.63 6,879 620
9.91%
COPPER 28-Feb-17 401.55 -5.15 -1.27% 405.45
401.10
402.80 16,866 67,936.59 16,524 207
1.27%
ZINC 30-Dec-16 185.45 -2.10 -1.12% 186.90
185.10
186.02 7,198 66,948.79 7,437 250
3.48%
SILVER 03-Mar-17 41,280.00 -78.00 -0.19% 41,421.00
40,990.00
41,244.66 3,993 49,406.98 12,739 476
3.88%
LEAD 30-Dec-16 155.50 -1.95 -1.24% 157.00
155.20
155.99 4,228 32,976.34 2,103 393
22.98%
CRUDEOILM 19-Dec-16 3,483.00 -53.00 -1.50% 3,540.00
3,472.00
3,493.88 90,622 31,662.25 30,618 8,853
40.68%
ZINCMINI 30-Dec-16 185.45 -2.10 -1.12% 186.90
185.15
186.03 13,497 25,108.56 8,343 143
1.74%
NICKEL 30-Dec-16 789.40 -1.00 -0.13% 791.40
784.90
788.04 7,745 15,258.38 9,085 656
7.78%
COPPERM 28-Feb-17 401.55 -5.15 -1.27% 406.45
401.15
402.79 14,474 14,574.91 7,349 764
11.60%
ALUMINIUM 30-Dec-16 116.55 -1.20 -1.02% 117.35
116.25
116.82 2,370 13,843.15 3,393 28
0.83%
SILVERM 28-Feb-17 41,315.00 -67.00 -0.16% 41,520.00
41,186.00
41,270.86 6,315 13,031.27 11,538 984
9.32%
LEADMINI 30-Dec-16 155.45 -2.00 -1.27% 157.35
155.10
155.97 8,145 12,704.15 2,784 621
28.71%
GOLDM 05-Jan-17 28,112.00 -84.00 -0.30% 28,192.00
28,073.00
28,112.82 3,388 9,524.62 7,320 636
9.52%
CPO 30-Dec-16 566.70 6.00 1.07% 568.50
555.60
563.34 1,404 7,909.35 5,041 -19
-0.38%
CRUDEOIL 19-Jan-17 3,560.00 -51.00 -1.41% 3,588.00
3,552.00
3,571.80 1,675 5,982.77 1,862 110
6.28%
NATURALGAS 25-Jan-17 251.40 3.80 1.53% 251.40
243.60
247.80 1,851 5,733.53 777 93
13.60%
ALUMINI 30-Dec-16 116.60 -1.20 -1.02% 117.35
116.30
116.83 4,857 5,674.48 3,413 754
28.36%
SILVERMIC 28-Feb-17 41,310.00 -73.00 -0.18% 41,631.00
41,186.00
41,276.56 13,469 5,559.54 32,387 2,530
8.47%
NICKELM 30-Dec-16 789.40 -1.10 -0.14% 791.30
784.80
787.95 6,916 5,449.46 4,129 780
23.29%
MENTHAOIL 30-Dec-16 978.70 -2.50 -0.25% 986.90
974.00
981.25 1,289 4,553.42 3,576 -22
-0.61%
CPO 31-Jan-17 566.10 6.40 1.14% 567.80
558.00
563.21 684 3,852.34 1,681 330
24.43%
COTTON 30-Dec-16 18,960.00 -100.00 -0.52% 19,060.00
18,940.00
18,980.88 734 3,482.81 4,180 7
0.17%
ZINC 31-Jan-17 186.05 -1.95 -1.04% 187.20
185.60
186.23 265 2,467.58 642 24
3.88%
COTTON 31-Jan-17 19,070.00 -100.00 -0.52% 19,180.00
19,050.00
19,090.94 470 2,243.19 5,261 -118
-2.19%
GOLDM 03-Feb-17 28,039.00 -88.00 -0.31% 28,108.00
27,984.00
28,038.76 514 1,441.19 2,479 39
1.60%
CRUDEOILM 19-Jan-17 3,560.00 -52.00 -1.44% 3,590.00
3,552.00
3,570.87 3,888 1,388.35 4,288 -160
-3.60%
ZINCMINI 31-Jan-17 185.95 -2.00 -1.06% 187.25
185.55
186.40 736 1,371.90 1,564 -29
-1.82%
COPPER 28-Apr-17 405.60 -5.00 -1.22% 408.50
405.10
406.54 289 1,174.89 322 7
2.22%
ALUMINIUM 31-Jan-17 116.60 -1.30 -1.10% 117.25
116.40
116.65 192 1,119.83 196 -64
-24.62%
COTTON 28-Feb-17 19,230.00 -50.00 -0.26% 19,290.00
19,180.00
19,213.60 186 893.36 1,208 26
2.20%
CPO 28-Feb-17 566.30 6.30 1.13% 568.00
557.00
562.74 125 703.43 280 -3
-1.06%
GOLD 05-Apr-17 27,903.00 -62.00 -0.22% 27,964.00
27,869.00
27,907.80 25 697.70 636 14
2.25%
LEAD 31-Jan-17 156.10 -2.05 -1.30% 157.20
155.85
156.44 84 657.07 210 1
0.48%
MENTHAOIL 31-Jan-17 986.20 -3.90 -0.39% 995.00
983.00
989.48 123 438.14 578 4
0.70%
CARDAMOM 13-Jan-17 1,354.50 -7.70 -0.57% 1,385.80
1,347.00
1,362.31 293 399.16 600 53
9.69%
ALUMINI 31-Jan-17 116.60 -1.05 -0.89% 117.30
116.35
116.75 313 365.42 416 51
13.97%
SILVER 05-May-17 41,912.00 -56.00 -0.13% 41,956.00
41,721.00
41,843.52 29 364.04 550 3
0.55%
SILVERM 28-Apr-17 41,950.00 -64.00 -0.15% 42,102.00
41,577.00
41,887.11 171 358.13 277 16
6.13%
LEADMINI 31-Jan-17 156.15 -1.95 -1.23% 157.25
155.90
156.61 227 355.51 401 0
0.00%
COPPERM 28-Apr-17 405.55 -5.05 -1.23% 408.65
405.20
406.72 336 341.64 386 4
1.05%
CRUDEOIL 17-Feb-17 3,626.00 -51.00 -1.39% 3,652.00
3,626.00
3,638.25 65 236.49 482 -21
-4.17%
SILVERMIC 28-Apr-17 41,949.00 -73.00 -0.17% 42,194.00
41,829.00
41,901.99 513 214.96 1,181 0
0.00%
NICKEL 31-Jan-17 793.50 -2.10 -0.26% 796.80
790.60
793.43 108 214.23 286 42
17.21%
NATURALGAS 23-Feb-17 248.60 3.80 1.55% 248.60
243.00
246.43 67 206.39 73 7
10.61%
CPO 31-Mar-17 565.50 6.20 1.11% 565.50
555.00
559.92 36 201.57 82 18
28.13%
CARDAMOM 15-Dec-16 1,223.50 -36.50 -2.90% 1,257.90
1,209.60
1,225.50 163 199.76 139 -24
-14.72%
NICKELM 31-Jan-17 793.50 -2.00 -0.25% 796.60
790.00
793.26 221 175.31 410 52
14.53%
CRUDEOILM 17-Feb-17 3,630.00 -45.00 -1.22% 3,676.00
3,615.00
3,641.49 267 97.23 559 -7
-1.24%
GOLDM 03-Mar-17 27,971.00 -21.00 -0.08% 28,067.00
27,960.00
28,004.30 30 84.01 21 21
0.00%
GOLD 05-Jun-17 27,960.00 -105.00 -0.37% 27,960.00
27,920.00
27,946.67 3 83.84 26 2
8.33%
GOLDGUINEA 30-Dec-16 22,770.00 -60.00 -0.26% 22,808.00
22,701.00
22,766.95 284 64.66 1,642 18
1.11%
CRUDEOIL 20-Mar-17 3,707.00 -39.00 -1.04% 3,707.00
3,700.00
3,704.94 16 59.28 57 15
35.71%
GOLDPETAL 30-Dec-16 2,868.00 -9.00 -0.31% 2,878.00
2,868.00
2,871.04 1,671 47.98 8,041 491
6.50%
CARDAMOM 15-Feb-17 1,386.00 -20.00 -1.42% 1,410.00
1,385.00
1,396.85 34 47.49 74 12
19.35%
MENTHAOIL 28-Feb-17 993.20 4.10 0.41% 1,001.50
993.20
998.66 13 46.74 133 0
0.00%
COTTON 31-Mar-17 19,390.00 -50.00 -0.26% 19,390.00
19,360.00
19,382.50 4 19.38 78 0
0.00%
MENTHAOIL 31-Mar-17 1,000.00 -12.00 -1.19% 1,012.00
1,000.00
1,008.32 5 18.15 5 4
400.00%
GOLDPETAL 31-Jan-17 2,859.00 -7.00 -0.24% 2,863.00
2,856.00
2,860.39 450 12.87 6,014 48
0.80%
CRUDEOIL 19-May-17 3,791.00 -52.00 -1.35% 3,800.00
3,791.00
3,796.33 3 11.39 15 1
7.14%
NICKEL 28-Feb-17 799.60 -3.80 -0.47% 800.60
798.20
799.50 5 9.99 67 0
0.00%
GOLDGUINEA 31-Jan-17 22,703.00 -56.00 -0.25% 22,745.00
22,664.00
22,694.88 43 9.76 1,135 -7
-0.61%
CARDAMOM 15-Mar-17 1,422.00 -11.20 -0.78% 1,434.00
1,422.00
1,428.67 3 4.29 13 -1
-7.14%
ZINCMINI 28-Feb-17 187.50 0.60 0.32% 187.50
186.85
187.18 2 3.74 34 1
3.03%
CRUDEOILM 20-Mar-17 3,690.00 -53.00 -1.42% 3,741.00
3,676.00
3,699.00 8 2.96 82 0
0.00%
CRUDEOILM 19-Apr-17 3,735.00 -81.00 -2.12% 3,762.00
3,735.00
3,753.00 7 2.63 25 -5
-16.67%
COPPERM 30-Jun-17 410.15 -3.65 -0.88% 410.15
410.15
410.15 1 1.03 1 0
0.00%
GOLDPETAL 28-Feb-17 2,856.00 -4.00 -0.14% 2,864.00
2,855.00
2,856.65 34 0.97 729 16
2.24%
GOLDGUINEA 31-Mar-17 22,755.00 -278.00 -1.21% 23,500.00
22,750.00
23,101.75 4 0.92 4 1
33.33%
CRUDEOILM 19-May-17 3,820.00 -86.00 -2.20% 3,820.00
3,795.00
3,807.50 2 0.76 14 -1
-6.67%
SILVERMIC 30-Jun-17 42,599.00 231.00 0.55% 42,599.00
42,599.00
42,599.00 1 0.43 91 1
1.11%
SILVERMIC 31-Aug-17 42,702.00 -1,296.00 -2.95% 42,702.00
42,702.00
42,702.00 1 0.43 1 -1
-50.00%
GOLDGUINEA 28-Feb-17 22,702.00 -84.00 -0.37% 22,702.00
22,702.00
22,702.00 1 0.23 19 1
5.56%
GOLDPETAL 31-Mar-17 2,870.00 9.00 0.31% 2,870.00
2,870.00
2,870.00 1 0.03 10 1
11.11%
ALUMINI 28-Apr-17 118.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 1 0
0.00%
CRUDEOIL 19-Apr-17 3,793.00 0.00 0.00% 0.00
0.00
0.00 46 0.00 40 0
0.00%
NICKELM 28-Feb-17 801.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 2 0
0.00%
SILVERM 30-Jun-17 42,313.00 0.00 0.00% 0.00
0.00
0.00 2 0.00 21 0
0.00%
ZINC 28-Feb-17 187.40 0.00 0.00% 0.00
0.00
0.00 1 0.00 36 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.