Content on this page requires a newer version of Adobe Flash Player.

Get Adobe Flash player


«« Do not Do Dabba Trading

«« Contract Note

  

Enter Date To See MCXBhav Copy:
Date Commodity Symbol Contract/Expiry Month Open(Rs) High(Rs) Low(Rs) Close(Rs) PCP(Rs) Volume(In Lots) Volume(In 000's) Value(In Lakhs) OI(In Lots)
29-Oct-14ALUMINI27-Feb-15125.9127125.9126.45123.5533.000 KGS3.7910
29-Oct-14ALUMINI30-Jan-15124.9126.65124.9125.812466.000 KGS7.5519
29-Oct-14ALUMINI31-Dec-14123.45126.25123.3125.8123.55175175.000 KGS218.74365
29-Oct-14ALUMINI28-Nov-14123.05126122.9125.4123.1552295229.000 KGS6510.335913
29-Oct-14ALUMINI31-Oct-14122.25125.45122.1124.75122.41131211312.000 KGS13983.953756
29-Oct-14ALUMINIUM27-Feb-15000122.75122.7500.000 KGS00
29-Oct-14ALUMINIUM30-Jan-15000122.25122.2500.000 KGS00
29-Oct-14ALUMINIUM31-Dec-14124.05126124.05125.85123.839195.000 KGS24449
29-Oct-14ALUMINIUM28-Nov-14122.95126.05122.9125.45123.15356917845.000 KGS22204.395582
29-Oct-14ALUMINIUM31-Oct-14122.25125.55122.1124.7122.4761038050.000 KGS47094.683933
DateCommodity SymbolContract/Expiry MonthOpen(Rs)High(Rs)Low(Rs)Close(Rs)PCP(Rs)Volume(In Lots)Volume(In 000's)Value(In Lakhs)OI(In Lots)
29-Oct-14COPPER30-Apr-15429.2429.8428.9429.25427.966.000 KGS25.7624
29-Oct-14COPPER27-Feb-15424427.65423.75426.6424.95459459.000 KGS1954.55711
29-Oct-14COPPER28-Nov-14419.15422.55418.5421.6419.752110121101.000 KGS88741.2112037
29-Oct-14COPPERM30-Apr-15429431.05425.1428.842841.000 KGS4.2910
29-Oct-14COPPERM27-Feb-15424.35427.5423.75426.65424.95936234.000 KGS995.94816
29-Oct-14COPPERM28-Nov-14419.2422.5418.5421.6419.75159333983.250 KGS16751.239066
29-Oct-14CRUDEOIL20-Apr-155150515051505150511210.100 BBL5.151
29-Oct-14CRUDEOIL19-Mar-155150515051255137503530.300 BBL15.419
29-Oct-14CRUDEOIL19-Feb-155080512550805109503640.400 BBL20.4411
29-Oct-14CRUDEOIL16-Jan-1550575127505751165021636.300 BBL320.95173
29-Oct-14CRUDEOIL18-Dec-14503051095030509950045041504.100 BBL25581.931942
29-Oct-14CRUDEOIL19-Nov-1449905095499050834985975769757.600 BBL493674.1315504
29-Oct-14GOLD5-Oct-15000277372773700.000 GRMS00
29-Oct-14GOLD5-Aug-15000273692736900.000 GRMS00
29-Oct-14GOLD5-Jun-15000272692726900.000 GRMS00
29-Oct-14GOLD3-Apr-15000271692716900.000 GRMS00
29-Oct-14GOLD5-Feb-152736727399272502730027356201201.000 GRMS5491.821793
29-Oct-14GOLD5-Dec-1427187271952701327079271351115611156.000 GRMS302254.967397
29-Oct-14GOLDGUINEA30-Jan-15000221182211800.000 GRMS08
29-Oct-14GOLDGUINEA31-Dec-142189521915218402185621866600.480 GRMS13.12324
29-Oct-14GOLDGUINEA28-Nov-1421700217172160121647216728897.112 GRMS192.593376
29-Oct-14GOLDGUINEA31-Oct-1421547215472120021456214553953.160 GRMS84.721365
29-Oct-14GOLDM5-Jan-15273402736427200272262730819419.400 GRMS529.58571
29-Oct-14GOLDM5-Dec-1427174271992702527083271405458545.800 GRMS14800.215142
29-Oct-14GOLDM5-Nov-1426974269902680526864269096311631.100 GRMS16976.638837
29-Oct-14GOLDPETAL30-Jan-1527642774276327642768760.076 GRMS2.1398
29-Oct-14GOLDPETAL31-Dec-14274027482735273727386080.608 GRMS16.662480
29-Oct-14GOLDPETAL28-Nov-142709271527012707271054295.429 GRMS147.0315825
29-Oct-14GOLDPETAL31-Oct-142675269126682678267921252.125 GRMS56.9315566
29-Oct-14LEAD27-Feb-15000132.8132.800.000 KGS00
29-Oct-14LEAD30-Jan-15000128.55128.5500.000 KGS00
29-Oct-14LEAD31-Dec-14126.75126.75126.65126.7126.05945.000 KGS57.0142
29-Oct-14LEAD28-Nov-14125.1125.8124.8125.6125.0511345670.000 KGS7106.53793
29-Oct-14LEAD31-Oct-14124.1124.8123.7124.45124.1797539875.000 KGS49554.242287
29-Oct-14LEADMINI27-Feb-15000126.2126.200.000 KGS02
29-Oct-14LEADMINI30-Jan-15127.2127.35127.2127.25132.533.000 KGS3.822
29-Oct-14LEADMINI31-Dec-14125.8126.9125.8126.55126.43434.000 KGS42.9689
29-Oct-14LEADMINI28-Nov-14125.15125.8124.8125.55125.118351835.000 KGS2300.141286
29-Oct-14LEADMINI31-Oct-14124.35124.85123.7124.45124.051121911219.000 KGS13942.613029
29-Oct-14NATURALGAS27-Jan-15238.8244.7237243.4238.4218272.500 mmBtu652.97116
29-Oct-14NATURALGAS26-Dec-14236.6243.6235.1241.9236.836574571.250 mmBtu10999.041824
29-Oct-14NATURALGAS24-Nov-14229237.2227.9235.4229.65151264390.000 mmBtu149557.685853
29-Oct-14NATURALGAS28-Oct-14000223.9223.200.000 mmBtu00
29-Oct-14NICKEL27-Feb-15985.8985.8968.7980.3955.861.500 KGS14.711
29-Oct-14NICKEL30-Jan-150001064106400.000 KGS04
29-Oct-14NICKEL31-Dec-14970.5982959.1973.5963.811729.250 KGS284.679
29-Oct-14NICKEL28-Nov-14966.8977.3948.1965.5957.681422035.500 KGS19633.342172
29-Oct-14NICKEL31-Oct-14952970.8941.5958.1951374429360.500 KGS89602.995223
29-Oct-14NICKELM27-Feb-1598198198198198810.100 KGS0.982
29-Oct-14NICKELM30-Jan-15987.8987.8964972.4955.940.400 KGS3.8916
29-Oct-14NICKELM31-Dec-14972.2983952.6971.6964.728128.100 KGS272.64204
29-Oct-14NICKELM28-Nov-14961977.2948.1965.7957.88623862.300 KGS8315.582036
29-Oct-14NICKELM31-Oct-14951.6971941.5958951284862848.600 KGS27263.064362
29-Oct-14SILVER4-Sep-15000420994209900.000 KGS02
29-Oct-14SILVER3-Jul-15000404954049500.000 KGS00
29-Oct-14SILVER5-May-15000399423994200.000 KGS04
29-Oct-14SILVER5-Mar-1538901390303870538981388552026.060 KGS2357.241239
29-Oct-14SILVER5-Dec-14381553832637968382733812914951448.530 KGS171165.0618691
29-Oct-14SILVER100030-Sep-15000455994559900.000 KGS00
29-Oct-14SILVER100031-Aug-15000451994519900.000 KGS00
29-Oct-14SILVER100031-Jul-15000447994479900.000 KGS00
29-Oct-14SILVER100030-Jun-15000443994439900.000 KGS00
29-Oct-14SILVER100029-May-15000439994399900.000 KGS00
29-Oct-14SILVER100030-Apr-15000435994359900.000 KGS00
29-Oct-14SILVER100031-Mar-15000431994319900.000 KGS00
29-Oct-14SILVER100027-Feb-15000427994279900.000 KGS00
29-Oct-14SILVER100030-Jan-15000423994239900.000 KGS01
29-Oct-14SILVER100031-Dec-14000381743817400.000 KGS01
29-Oct-14SILVER100028-Nov-14000393333933300.000 KGS03
29-Oct-14SILVER100031-Oct-14391573915739157391573911110.001 KGS0.393
29-Oct-14SILVERM30-Nov-15000415314153100.000 KGS00
29-Oct-14SILVERM31-Aug-15000410004100000.000 KGS02
29-Oct-14SILVERM30-Jun-15000400004000000.000 KGS01
29-Oct-14SILVERM30-Apr-15394893948939489394893985410.005 KGS1.9711
29-Oct-14SILVERM27-Feb-1538850390503874039016389015682.840 KGS1105.191245
29-Oct-14SILVERM28-Nov-14381933834238003382993816124891124.455 KGS47533.7832245
29-Oct-14SILVERMIC30-Jun-15401564030040155402014045950.005 KGS2.0159
29-Oct-14SILVERMIC30-Apr-15397013975039500396253966490.009 KGS3.57148
29-Oct-14SILVERMIC27-Feb-15389393906038750390253890824062.406 KGS936.435368
29-Oct-14SILVERMIC28-Nov-1438165383473800538293381624422644.226 KGS16893.68106643
29-Oct-14ZINC27-Feb-15000143.4143.400.000 KGS00
29-Oct-14ZINC30-Jan-15000144.05144.0500.000 KGS00
29-Oct-14ZINC31-Dec-14138.7141.65138.7141.6138.7545225.000 KGS316.04211
29-Oct-14ZINC28-Nov-14138141.25137.9141.15138.35301115055.000 KGS21050.742915
29-Oct-14ZINC31-Oct-14138141.35137.7141.2138.21186359315.000 KGS82775.583154
29-Oct-14ZINCMINI27-Feb-1514214214214214011.000 KGS1.4210
29-Oct-14ZINCMINI30-Jan-15141142141141.7139.6544.000 KGS5.6724
29-Oct-14ZINCMINI31-Dec-14138.8141.7138.5141.55138.9248248.000 KGS347.99513
29-Oct-14ZINCMINI28-Nov-14138.05141.2137.85141.1138.3545914591.000 KGS6415.224597
29-Oct-14ZINCMINI31-Oct-14138141.35137.7141.2138.21478914789.000 KGS20613.184484