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)
6-May-15ALUMINI29-May-15124.4125.65120.9121.8124.61449814498.000 KGS17868.772350
6-May-15ALUMINI30-Jun-15125.85126.7122.05122.95125.7985985.000 KGS1224.76426
6-May-15ALUMINI31-Aug-15125.9125.9123.9124.7125.399.000 KGS11.2212
6-May-15ALUMINI31-Jul-15126.6126.95123.15125.25125.81010.000 KGS12.5267
6-May-15ALUMINI30-Sep-1500012512500.000 KGS01
6-May-15ALUMINIUM29-May-15124.7125.6120.9121.85124.61100155005.000 KGS67739.33256
6-May-15ALUMINIUM31-Jul-15000121.25121.2500.000 KGS00
6-May-15ALUMINIUM30-Jun-15125.85126.7122.1123.05125.754192095.000 KGS2610.271086
6-May-15ALUMINIUM30-Sep-15000122.8122.800.000 KGS00
6-May-15ALUMINIUM31-Aug-15000117.05117.0500.000 KGS00
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)
6-May-15COPPER30-Jun-15415.15418411.55414.95414.453844338443.000 KGS159435.0712887
6-May-15COPPER30-Nov-15427.7428.25425.5426.7542355.000 KGS21.341
6-May-15COPPER31-Aug-15419.1422.7416.15419.65419.2673673.000 KGS2824.16422
6-May-15COPPERM31-Aug-15419.1422.75416.25419.55419.351559389.750 KGS1634.93637
6-May-15COPPERM30-Jun-15415.05417.95411.5414.95414.5283957098.750 KGS29441.366808
6-May-15COPPERM30-Nov-15425.65427.5423.8425.05425.1184.500 KGS19.169
6-May-15CRUDEOIL19-Jun-15399040783964397539487606760.600 BBL30517.362205
6-May-15CRUDEOIL18-May-153882398938703882385719433319433.300 BBL763171.3114141
6-May-15CRUDEOIL20-Jul-154071413940304041402133233.200 BBL1353.77262
6-May-15CRUDEOIL21-Sep-154152415241524152411010.100 BBL4.1533
6-May-15CRUDEOIL19-Aug-154130417440774097404710110.100 BBL416.52110
6-May-15CRUDEOIL19-Oct-154257425742344246409520.200 BBL8.4911
6-May-15CRUDEOILM18-May-15386240003862388338591411021411.020 BBL55414.7418705
6-May-15CRUDEOILM20-Jul-15405041394028404040136136.130 BBL250.18500
6-May-15CRUDEOILM19-Jun-1539804078396439753951903890.380 BBL3630.633609
6-May-15CRUDEOILM21-Sep-1541894225414041624112190.190 BBL7.94146
6-May-15CRUDEOILM19-Aug-1541234183408241124093320.320 BBL13.24128
6-May-15CRUDEOILM19-Oct-154221425042214236412920.020 BBL0.8516
6-May-15GOLD5-Jun-1526950270542681326911268801285112851.000 GRMS346160.366097
6-May-15GOLD5-Aug-152720927270270382713527094490490.000 GRMS13304.213609
6-May-15GOLD4-Dec-15000275422754200.000 GRMS01
6-May-15GOLD5-Oct-15273502735027350273502734811.000 GRMS27.3510
6-May-15GOLD5-Apr-16000275232752300.000 GRMS00
6-May-15GOLD5-Feb-16000264302643000.000 GRMS01
6-May-15GOLDGUINEA29-May-15215802162321491215412154111799.432 GRMS254.191870
6-May-15GOLDGUINEA31-Jul-152177021790217012173921762130.104 GRMS2.8329
6-May-15GOLDGUINEA30-Jun-1521615217302160821645216431120.896 GRMS24.28214
6-May-15GOLDGUINEA31-Aug-15217882178821690217232167130.024 GRMS0.652
6-May-15GOLDM5-Jun-152695027070268352692826902149401494.000 GRMS40267.395704
6-May-15GOLDM5-Aug-152718927189270902711727087111.100 GRMS29.838
6-May-15GOLDM3-Jul-15270762715826940270272700155155.100 GRMS1490.58803
6-May-15GOLDPETAL29-May-152675268926712675267466596.659 GRMS178.415496
6-May-15GOLDPETAL30-Jun-15270227102695269726987120.712 GRMS19.241612
6-May-15GOLDPETAL31-Aug-1526902729269027232722110.011 GRMS0.368
6-May-15GOLDPETAL31-Jul-15271527242715272027151040.104 GRMS2.83407
6-May-15LEAD29-May-15137.2138.4132.55133.15137.351721586075.000 KGS116458.853192
6-May-15LEAD30-Jun-15138.2139133.55133.9138.053601800.000 KGS2453.58187
6-May-15LEAD31-Jul-15000132.1132.100.000 KGS00
6-May-15LEAD31-Aug-15000133.9133.900.000 KGS00
6-May-15LEAD30-Sep-1500013613600.000 KGS00
6-May-15LEADMINI29-May-15137.2138.4132.55133.15137.42235622356.000 KGS30296.634284
6-May-15LEADMINI30-Jun-15137.7139.05133.4133.9137.912301230.000 KGS1673.13413
6-May-15LEADMINI31-Jul-15138.6138.6134.25136.25137.5533.000 KGS4.0912
6-May-15LEADMINI31-Aug-15000138.8138.800.000 KGS01
6-May-15LEADMINI30-Sep-15140140140140136.111.000 KGS1.41
6-May-15NATURALGAS26-May-15177.7180.7175.5178.8177.13876548456.250 mmBtu86331.57761
6-May-15NATURALGAS25-Jun-15182.7185.3180.2183.518210401300.000 mmBtu2374.11636
6-May-15NATURALGAS28-Jul-15185.3188.1183.9185.5186.31316.250 mmBtu30.1541
6-May-15NICKEL29-May-15909.7932.4886.3892.4907.25676814192.000 KGS129522.316891
6-May-15NICKEL30-Jun-15917.5939894.5900.2914.21148287.000 KGS2645.83330
6-May-15NICKEL31-Jul-15933933910920.6916.2102.500 KGS23.0111
6-May-15NICKEL31-Aug-15000897.586300.000 KGS00
6-May-15NICKEL30-Sep-15000894.4894.400.000 KGS00
6-May-15NICKELM29-May-15909931.7886892.2907.3428714287.100 KGS39127.045039
6-May-15NICKELM30-Jun-15917.3938.9894.4899.7914.63043304.300 KGS2799.86613
6-May-15NICKELM31-Jul-15940943.5908916.4919.4232.300 KGS21.3522
6-May-15NICKELM31-Aug-15950950946.1949.2917.960.600 KGS5.717
6-May-15NICKELM30-Sep-1500089689600.000 KGS00
6-May-15SILVER3-Jul-15379693824337742379923795823622708.660 KGS269472.059028
6-May-15SILVER4-Sep-1538557387153827038538384512116.330 KGS2437.57214
6-May-15SILVER4-Dec-15000394233942300.000 KGS09
6-May-15SILVER4-Mar-16000386123861200.000 KGS02
6-May-15SILVERM30-Jun-15380003828037760380213798934575172.875 KGS65767.815539
6-May-15SILVERM31-Aug-1538526387603825138521384748984.490 KGS1730.66563
6-May-15SILVERM30-Nov-153980039800391083933239219100.050 KGS19.6727
6-May-15SILVERM29-Feb-16398203982039820398203981010.005 KGS1.998
6-May-15SILVERMIC30-Jun-1538000382803776538020379907458174.581 KGS28373.8737802
6-May-15SILVERMIC31-Aug-15384323875038250384953848836083.608 KGS1390.592447
6-May-15SILVERMIC30-Nov-153937039422390173923839279930.093 KGS36.48246
6-May-15ZINC29-May-15153.25154.35150.85151.5153.421309106545.000 KGS162691.667085
6-May-15ZINC30-Jun-15153.55154.65151.45152.15153.810305150.000 KGS7881.951040
6-May-15ZINC31-Jul-15000145.3145.300.000 KGS02
6-May-15ZINC31-Aug-1500014714700.000 KGS00
6-May-15ZINC30-Sep-15000150.65150.6500.000 KGS00
6-May-15ZINCMINI29-May-15153.35154.35150.85151.5153.42883028830.000 KGS44019.610991
6-May-15ZINCMINI30-Jun-15153.8154.7151.4152.15153.7519101910.000 KGS2925.451807
6-May-15ZINCMINI31-Jul-15154.1154.6151.75152.4153.655454.000 KGS82.92141
6-May-15ZINCMINI31-Aug-15154.85154.85152153.1152.8533.000 KGS4.5934
6-May-15ZINCMINI30-Sep-15155.25155.85153.35154.45153.444.000 KGS6.187