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)
30-Sep-14ALUMINI31-Dec-14121.8123.45121.45122.35121.34646.000 KGS56.1678
30-Sep-14ALUMINI28-Nov-14121.4122.65120.7121.2121.15356356.000 KGS433.25417
30-Sep-14ALUMINI31-Oct-14120.5121.7119.8120.15120.495159515.000 KGS11485.074389
30-Sep-14ALUMINI30-Sep-14119.3119.85118.8119.2119.2551605160.000 KGS6160.922954
30-Sep-14ALUMINIUM31-Dec-14122.15123.55121.75123.25121.651470.000 KGS86.1911
30-Sep-14ALUMINIUM28-Nov-14121.5122.7120.9121.4119.9137685.000 KGS833.3182
30-Sep-14ALUMINIUM31-Oct-14120.65121.7119.8120.15120.45608130405.000 KGS36704.675394
30-Sep-14ALUMINIUM30-Sep-14119.35119.8118.8119.2119.25361818090.000 KGS21599.421356
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)
30-Sep-14COPPER28-Nov-14419.8420.5415.5416419.91891318913.000 KGS79068.5610385
30-Sep-14COPPERM28-Nov-14420.45420.5415.6416419.95166824170.500 KGS17438.837936
30-Sep-14CRUDEOIL18-Dec-145825583756505656581017717.700 BBL1013.92173
30-Sep-14CRUDEOIL19-Nov-14582958575640565358204801480.100 BBL27673.821387
30-Sep-14CRUDEOIL20-Oct-145856588556515673585011171911171.900 BBL647282.728786
30-Sep-14GOLD3-Apr-1500027169000.000 GRMS00
30-Sep-14GOLD5-Feb-15000283492834900.000 GRMS02
30-Sep-14GOLD5-Dec-1426966271692675126972269991833318333.000 GRMS493768.697450
30-Sep-14GOLD3-Oct-14269012717226792271292691388798879.000 GRMS239240.574187
30-Sep-14GOLDGUINEA31-Dec-142194921990217802182321933630.504 GRMS13.77129
30-Sep-14GOLDGUINEA28-Nov-1421871218712166121831218352982.384 GRMS64.931541
30-Sep-14GOLDGUINEA31-Oct-142173021785215642168921725197015.760 GRMS427.043657
30-Sep-14GOLDGUINEA30-Sep-1421533216002122521504215573622.896 GRMS77.69100
30-Sep-14GOLDM5-Dec-1427050271792680926987270382305230.500 GRMS6215.761891
30-Sep-14GOLDM5-Nov-142694327094267242692126938190481904.800 GRMS51222.679491
30-Sep-14GOLDM1-Oct-142680726968266332680526819106751067.500 GRMS28571.518639
30-Sep-14GOLDPETAL31-Dec-14275427632740274727622650.265 GRMS7.291140
30-Sep-14GOLDPETAL28-Nov-142743274627172731274310531.053 GRMS28.793238
30-Sep-14GOLDPETAL31-Oct-142719272227002708271694409.440 GRMS255.8322585
30-Sep-14GOLDPETAL30-Sep-142715274926412690271217471.747 GRMS46.8214450
30-Sep-14LEAD31-Dec-14130.45131.8130.45131.15132210.000 KGS13.111
30-Sep-14LEAD28-Nov-14131.3131.7130.2130.4129.861305.000 KGS399.1456
30-Sep-14LEAD31-Oct-14129.6130.85129.3129.55130.2651732585.000 KGS42394.681614
30-Sep-14LEAD30-Sep-14128.95129.45127.55128.3129.2412820640.000 KGS26566.88836
30-Sep-14LEADMINI31-Dec-14132132132132130.533.000 KGS3.969
30-Sep-14LEADMINI28-Nov-14131.05131.7130.3130.45130.95289289.000 KGS378.4214
30-Sep-14LEADMINI31-Oct-14129.8130.85129.35129.55130.1592699269.000 KGS12059.432517
30-Sep-14LEADMINI30-Sep-14128.95129.45127.55128.3129.1548544854.000 KGS6250.411489
30-Sep-14NATURALGAS26-Dec-14268.6271267.2269.5268.67695.000 mmBtu255.5357
30-Sep-14NATURALGAS24-Nov-14262.2265.4261264262.534244280.000 mmBtu11263.441385
30-Sep-14NATURALGAS28-Oct-14255.5259.3254.8257.82564455555693.750 mmBtu143119.447491
30-Sep-14NICKEL31-Dec-140001065.41109.700.000 KGS03
30-Sep-14NICKEL28-Nov-141042.3104710181018.51038.829072.500 KGS749.26201
30-Sep-14NICKEL31-Oct-141033.91040.91010.91011.61032214565364.000 KGS55110.967002
30-Sep-14NICKEL30-Sep-141025.81033.510161016.81024.9105902647.500 KGS27158.753358
30-Sep-14NICKELM31-Dec-141055105510251032.91038.390.900 KGS9.331
30-Sep-14NICKELM28-Nov-141040.610471018.11019.21038.570670.600 KGS728.66432
30-Sep-14NICKELM31-Oct-141031.31040.91010.51011.71032170481704.800 KGS17517.465717
30-Sep-14NICKELM30-Sep-141022.11033.61016.31016.81024.98091809.100 KGS8300.742651
30-Sep-14SILVER5-Mar-1500039295000.000 KGS00
30-Sep-14SILVER5-Dec-143933739345381123851639354384121152.360 KGS446762.0618735
30-Sep-14SILVER100031-Mar-1500043199000.000 KGS00
30-Sep-14SILVER100027-Feb-1500042799000.000 KGS00
30-Sep-14SILVER100030-Jan-1500042399000.000 KGS00
30-Sep-14SILVER100031-Dec-14000389964062000.000 KGS00
30-Sep-14SILVER100028-Nov-14419994199941999419994049610.001 KGS0.421
30-Sep-14SILVER100031-Oct-14399993999939000396633940030.003 KGS1.193
30-Sep-14SILVER100030-Sep-14000385194019600.000 KGS00
30-Sep-14SILVERM27-Feb-1500039314000.000 KGS00
30-Sep-14SILVERM28-Nov-14393883938938151385493938962346311.730 KGS120995.0132159
30-Sep-14SILVERMIC28-Nov-143939939399381613855139394128767128.767 KGS49970.51110252
30-Sep-14ZINC31-Dec-14142.75144.05142.4143.5140.951255.000 KGS365.3435
30-Sep-14ZINC28-Nov-14142.1143.45141.7141.8141.454952475.000 KGS3529.82390
30-Sep-14ZINC31-Oct-14141.45142.75140.9141.05141.251086954345.000 KGS77158.475464
30-Sep-14ZINC30-Sep-14141.25142.25140.8141.1140.95606930345.000 KGS42947.132260
30-Sep-14ZINCMINI31-Dec-14142.45143.85141.95143141.2178178.000 KGS253.97121
30-Sep-14ZINCMINI28-Nov-14141.8143.35141.65141.75141.6875875.000 KGS1247.66750
30-Sep-14ZINCMINI31-Oct-14141.4142.7140.8141.05141.21647716477.000 KGS23386.877533
30-Sep-14ZINCMINI30-Sep-14141.25142.25140.8141.1140.9582538253.000 KGS11683.493147