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

Most Active Commodity on MCX (Value)

for
As on : 21 Feb 19:55
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 19-Mar-19 4,066.00 -23.00 -0.56% 4,110.00
4,056.00
4,083.69 112,229 458,308.98 15,761 15,761
0.00%
GOLD 05-Apr-19 33,600.00 -270.00 -0.80% 33,799.00
33,580.00
33,679.08 13,328 448,874.81 15,356 15,082
5,504.38%
ZINC 28-Feb-19 191.50 -2.30 -1.19% 193.70
190.75
192.29 19,615 188,591.92 4,693 4,691
234,550.00%
SILVER 05-Mar-19 40,318.00 -573.00 -1.40% 40,556.00
40,165.00
40,360.43 12,903 156,231.17 13,503 -9,067
-40.17%
COPPER 28-Feb-19 454.80 -3.20 -0.70% 457.45
453.75
455.83 23,763 108,318.67 11,819 -1,066
-8.27%
CRUDEOILM 19-Mar-19 4,066.00 -23.00 -0.56% 4,111.00
4,057.00
4,082.96 249,051 101,686.49 41,120 41,116
1,027,900.00%
LEAD 28-Feb-19 145.50 0.75 0.52% 145.75
144.10
144.77 9,105 65,906.02 2,938 2,938
0.00%
ZINCMINI 28-Feb-19 191.50 -2.30 -1.19% 194.15
190.80
192.31 28,249 54,325.60 7,545 7,544
754,400.00%
NICKEL 28-Feb-19 913.30 -1.20 -0.13% 913.50
904.90
909.25 22,775 51,770.32 7,451 7,448
248,266.67%
NATURALGAS 25-Feb-19 190.60 2.50 1.33% 191.90
187.60
190.08 19,478 46,280.50 7,119 7,059
11,765.00%
ALUMINIUM 28-Feb-19 133.25 1.20 0.91% 133.30
132.00
132.61 5,341 35,414.54 3,968 3,968
0.00%
GOLDM 05-Mar-19 33,458.00 -261.00 -0.77% 33,658.00
33,438.00
33,535.04 10,037 33,659.11 6,607 6,607
0.00%
SILVERM 28-Feb-19 40,324.00 -574.00 -1.40% 40,712.00
40,140.00
40,374.73 14,671 29,616.88 8,572 -10,938
-56.06%
COPPERM 28-Feb-19 454.80 -3.20 -0.70% 457.50
453.60
455.77 21,185 24,138.77 10,465 2,559
32.37%
LEADMINI 28-Feb-19 145.45 0.75 0.52% 145.70
144.05
144.77 16,633 24,080.04 4,738 4,737
473,700.00%
NICKELM 28-Feb-19 913.20 -1.50 -0.16% 915.50
905.10
909.31 17,637 16,037.54 5,398 5,395
179,833.33%
COTTON 29-Mar-19 20,540.00 170.00 0.83% 20,550.00
20,290.00
20,405.45 2,990 15,244.82 8,973 8,961
74,675.00%
ALUMINI 28-Feb-19 133.20 1.15 0.87% 133.25
132.00
132.60 10,968 14,543.42 6,278 6,278
0.00%
GOLD 05-Jun-19 33,799.00 -272.00 -0.80% 33,984.00
33,788.00
33,888.51 415 14,063.73 6,670 6,670
0.00%
COTTON 28-Feb-19 20,220.00 140.00 0.70% 20,230.00
19,970.00
20,088.53 2,595 13,025.60 5,127 5,032
5,296.84%
SILVERMIC 28-Feb-19 40,326.00 -559.00 -1.37% 40,700.00
40,067.00
40,369.23 28,122 11,352.63 19,393 -26,919
-58.13%
GOLDM 05-Apr-19 33,580.00 -274.00 -0.81% 33,800.00
33,573.00
33,668.03 3,310 11,144.12 6,032 6,032
0.00%
SILVER 03-May-19 40,900.00 -565.00 -1.36% 41,201.00
40,760.00
40,950.57 843 10,356.40 4,945 4,696
1,885.94%
COPPER 30-Apr-19 458.85 -2.80 -0.61% 461.00
457.65
459.73 1,857 8,537.19 5,169 4,969
2,484.50%
CPO 29-Mar-19 573.30 -0.60 -0.10% 574.50
569.90
571.77 1,232 7,043.93 4,776 4,689
5,389.66%
ZINC 29-Mar-19 191.95 -1.95 -1.01% 193.85
191.25
192.50 619 5,957.74 1,531 1,531
0.00%
CPO 28-Feb-19 568.00 -1.80 -0.32% 570.60
565.20
567.04 1,018 5,772.37 1,640 -1,506
-47.87%
MENTHAOIL 28-Feb-19 1,610.20 -49.70 -2.99% 1,670.00
1,610.20
1,643.55 928 5,490.78 711 710
71,000.00%
SILVERM 30-Apr-19 40,916.00 -547.00 -1.32% 41,400.00
40,783.00
40,989.46 1,908 3,910.39 2,962 2,595
707.08%
COPPERM 30-Apr-19 458.70 -2.80 -0.61% 461.00
457.60
459.57 3,083 3,542.16 4,700 4,290
1,046.34%
NATURALGAS 26-Mar-19 193.50 2.00 1.04% 195.10
191.30
193.44 1,406 3,399.71 1,658 1,658
0.00%
CRUDEOIL 18-Apr-19 4,110.00 -26.00 -0.63% 4,153.00
4,102.00
4,128.37 820 3,385.27 456 455
45,500.00%
ZINCMINI 29-Mar-19 191.95 -1.95 -1.01% 193.95
191.30
192.59 1,697 3,268.26 2,208 2,208
0.00%
SILVERMIC 30-Apr-19 40,929.00 -538.00 -1.30% 41,300.00
40,800.00
40,987.45 7,597 3,113.82 10,013 7,664
326.27%
ALUMINI 29-Mar-19 134.35 1.25 0.94% 134.45
133.05
133.72 1,880 2,513.95 5,112 5,112
0.00%
ALUMINIUM 29-Mar-19 148.40 0.50 0.34% 148.50
147.55
147.91 269 1,989.34 1,109 1,109
0.00%
MENTHAOIL 29-Mar-19 1,586.30 -35.00 -2.16% 1,634.80
1,580.50
1,611.74 318 1,845.12 394 389
7,780.00%
LEAD 29-Mar-19 146.40 0.50 0.34% 146.60
145.15
145.72 253 1,843.38 320 320
0.00%
CRUDEOILM 18-Apr-19 4,112.00 -22.00 -0.53% 4,170.00
4,075.00
4,127.43 3,755 1,549.85 2,195 2,195
0.00%
CPO 30-Apr-19 578.90 -1.10 -0.19% 580.70
575.90
577.89 259 1,496.73 1,277 1,277
0.00%
COTTON 30-Apr-19 20,810.00 140.00 0.68% 20,810.00
20,580.00
20,665.91 276 1,425.77 1,774 1,774
0.00%
LEADMINI 29-Mar-19 146.35 0.50 0.34% 146.55
145.15
145.84 839 1,223.56 1,167 1,167
0.00%
NICKEL 29-Mar-19 917.90 -2.30 -0.25% 919.00
910.90
914.65 499 1,141.02 1,123 1,123
0.00%
NICKELM 29-Mar-19 918.50 -1.30 -0.14% 919.00
910.90
914.96 919 840.85 997 996
99,600.00%
ZINC 30-Apr-19 209.50 -1.85 -0.88% 210.85
209.05
210.07 44 462.15 441 441
0.00%
ALUMINI 30-Apr-19 134.80 1.60 1.20% 135.40
134.55
134.96 212 286.12 10 10
0.00%
GOLDM 03-May-19 33,660.00 -282.00 -0.83% 33,865.00
33,660.00
33,762.61 69 232.96 298 298
0.00%
ZINCMINI 30-Apr-19 192.40 -1.95 -1.00% 194.45
192.35
193.64 74 143.29 669 669
0.00%
COPPERM 28-Jun-19 462.00 -3.10 -0.67% 464.65
461.40
463.09 121 140.08 344 343
34,300.00%
GOLDPETAL 29-Mar-19 3,346.00 -20.00 -0.59% 3,363.00
3,343.00
3,352.72 2,964 99.37 8,143 8,142
814,200.00%
GOLDPETAL 28-Feb-19 3,362.00 -14.00 -0.41% 3,371.00
3,354.00
3,362.09 2,507 84.29 4,676 4,567
4,189.91%
SILVERM 28-Jun-19 41,475.00 -444.00 -1.06% 41,668.00
41,305.00
41,527.23 31 64.37 109 106
3,533.33%
GOLDGUINEA 28-Feb-19 27,064.00 -49.00 -0.18% 27,100.00
26,955.00
27,035.99 234 63.26 664 660
16,500.00%
MENTHAOIL 30-Apr-19 1,505.00 -6.50 -0.43% 1,527.00
1,505.00
1,520.68 10 54.74 42 40
2,000.00%
SILVERMIC 28-Jun-19 41,425.00 -548.00 -1.31% 41,691.00
41,352.00
41,531.22 111 46.10 376 375
37,500.00%
GOLDGUINEA 29-Mar-19 26,740.00 -141.00 -0.52% 26,831.00
26,727.00
26,778.56 160 42.85 404 404
0.00%
CARDAMOM 15-Mar-19 1,463.90 7.00 0.48% 1,478.00
1,446.00
1,463.85 28 40.99 195 195
0.00%
COPPER 28-Jun-19 463.25 0.10 0.02% 464.45
463.25
463.99 4 18.56 33 32
3,200.00%
NATURALGAS 25-Apr-19 196.30 2.30 1.19% 197.10
194.30
196.02 6 14.70 53 53
0.00%
SILVER 05-Jul-19 41,483.00 -594.00 -1.41% 41,483.00
41,483.00
41,483.00 1 12.44 8 7
700.00%
MENTHAOIL 31-May-19 1,260.00 -20.00 -1.56% 1,261.00
1,260.00
1,260.50 2 9.08 13 13
0.00%
MENTHAOIL 28-Jun-19 1,181.00 -9.30 -0.78% 1,181.60
1,181.00
1,181.30 2 8.51 73 73
0.00%
GOLDPETAL 30-Apr-19 3,356.00 -11.00 -0.33% 3,374.00
3,353.00
3,360.24 75 2.52 459 459
0.00%
SILVERM 30-Aug-19 42,100.00 -493.00 -1.16% 42,100.00
42,100.00
42,100.00 1 2.11 1 1
0.00%
GOLDPETAL 31-May-19 3,354.00 -18.00 -0.53% 3,354.00
3,354.00
3,354.00 25 0.84 116 116
0.00%
CARDAMOM 15-Apr-19 1,454.40 0.00 0.00% 0.00
0.00
0.00 4 0.00 12 12
0.00%
COTTONREF 28-Feb-19 42,260.00 290.00 0.69% 42,280.00
41,740.00
41,985.02 2,595 0.00 - 0
0.00%
COTTONREF 30-Apr-19 43,490.00 290.00 0.67% 43,490.00
43,010.00
43,191.75 276 0.00 - 0
0.00%
CRUDEOIL 20-May-19 4,171.00 0.00 0.00% 0.00
0.00
0.00 6 0.00 7 7
0.00%
CRUDEOILM 20-May-19 4,121.00 0.00 0.00% 0.00
0.00
0.00 9 0.00 7 7
0.00%
GOLDGUINEA 30-Apr-19 26,881.00 0.00 0.00% 0.00
0.00
0.00 9 0.00 14 14
0.00%
LEADMINI 30-Apr-19 148.00 0.00 0.00% 0.00
0.00
0.00 1 0.00 1 1
0.00%
Sections
Follow us on
Available On
PCI DSS Compliant