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)
18-Dec-14ALUMINI30-Apr-15000125.1125.100.000 KGS01
18-Dec-14ALUMINI31-Mar-15000123.3123.300.000 KGS06
18-Dec-14ALUMINI27-Feb-15121.95122.1120.3121.1121.92424.000 KGS29.1547
18-Dec-14ALUMINI30-Jan-15121.5121.65119.8120.15121.710051005.000 KGS1211.951420
18-Dec-14ALUMINI31-Dec-14120.3120.7118.7119.25120.71225312253.000 KGS14667.663502
18-Dec-14ALUMINIUM30-Apr-15000122.95122.9500.000 KGS00
18-Dec-14ALUMINIUM31-Mar-15000122.95122.9500.000 KGS01
18-Dec-14ALUMINIUM27-Feb-15000122.35122.3500.000 KGS012
18-Dec-14ALUMINIUM30-Jan-15121.55121.55119.8120.2121.76443220.000 KGS3886.171332
18-Dec-14ALUMINIUM31-Dec-14120.5120.7118.7119.25120.7748837440.000 KGS44816.023390
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)
18-Dec-14COPPER30-Jun-15410.9411.65410.9411.4414.444.000 KGS16.463
18-Dec-14COPPER30-Apr-15409.65410.9405.5406.1411.25447447.000 KGS1824.27292
18-Dec-14COPPER27-Feb-15406.25407.4401.25401.95407.153568335683.000 KGS144233.3712423
18-Dec-14COPPERM30-Jun-15415415410.9412.75414.55184.500 KGS18.5922
18-Dec-14COPPERM30-Apr-15409.7410.9405.6406.05411.151323330.750 KGS1350.2661
18-Dec-14COPPERM27-Feb-15406.5407.3401.2401.9407.3313867846.500 KGS31718.7411936
18-Dec-14CRUDEOIL18-May-1538203920374037483894313.100 BBL117.8656
18-Dec-14CRUDEOIL20-Apr-1537663892367836973783383.800 BBL143.58116
18-Dec-14CRUDEOIL19-Mar-153805385736253679383014414.400 BBL538.32317
18-Dec-14CRUDEOIL19-Feb-15369738103568361737763544354.400 BBL13051.141710
18-Dec-14CRUDEOIL16-Jan-153707376435223567373015765015765.000 BBL573486.0827035
18-Dec-14CRUDEOIL18-Dec-143655371834833531367213219713219.700 BBL476553.295885
18-Dec-14GOLD4-Dec-15000280502805000.000 GRMS00
18-Dec-14GOLD5-Oct-15000268802688000.000 GRMS00
18-Dec-14GOLD5-Aug-15000274522830100.000 GRMS00
18-Dec-14GOLD5-Jun-15272092720927186271982756022.000 GRMS54.451
18-Dec-14GOLD3-Apr-152718127464269402702527184275275.000 GRMS7459.071392
18-Dec-14GOLD5-Feb-1526999272632673226815269551875818758.000 GRMS506206.78306
18-Dec-14GOLDGUINEA31-Mar-15218512194021716218512190650.040 GRMS1.0916
18-Dec-14GOLDGUINEA27-Feb-152174721779215712161321726370.296 GRMS8.02141
18-Dec-14GOLDGUINEA30-Jan-1521550217152137821445215506605.280 GRMS142.16733
18-Dec-14GOLDGUINEA31-Dec-142128121500211802124021311257620.608 GRMS549.531801
18-Dec-14GOLDM5-Mar-152710127336269002695527092626.200 GRMS168.02135
18-Dec-14GOLDM5-Feb-1527000272702675126831269636982698.200 GRMS18849.733732
18-Dec-14GOLDM5-Jan-152688827111265802665926802224042240.400 GRMS60120.826211
18-Dec-14GOLDPETAL31-Mar-15271527252710271327151130.113 GRMS3.07301
18-Dec-14GOLDPETAL27-Feb-15270127142690269827012360.236 GRMS6.381396
18-Dec-14GOLDPETAL30-Jan-152684270126682672268126172.617 GRMS70.263953
18-Dec-14GOLDPETAL31-Dec-14265126742636263926501044210.442 GRMS277.1515399
18-Dec-14LEAD30-Apr-15122.9122.9122.9122.9127.915.000 KGS6.151
18-Dec-14LEAD31-Mar-15000128.2128.200.000 KGS00
18-Dec-14LEAD27-Feb-15118.55120118.55119.35123.45315.000 KGS17.93
18-Dec-14LEAD30-Jan-15119.65119.75117.15117.65120.157383690.000 KGS4368.33522
18-Dec-14LEAD31-Dec-14119.25119.3115.85116.45118.951457972895.000 KGS85376.093416
18-Dec-14LEADMINI30-Apr-15121121121121124.4511.000 KGS1.214
18-Dec-14LEADMINI31-Mar-15000122.4122.400.000 KGS09
18-Dec-14LEADMINI27-Feb-15121121118.5119.55121.555454.000 KGS64.6839
18-Dec-14LEADMINI30-Jan-15119.9119.9117.2117.6120.1523492349.000 KGS2780.961240
18-Dec-14LEADMINI31-Dec-14118.5118.55115.8116.451192006220062.000 KGS23499.286177
18-Dec-14NATURALGAS24-Feb-15237240.3232.5233.2237324405.000 mmBtu958.08685
18-Dec-14NATURALGAS27-Jan-15238.5242.5233.7234.3238884911061.250 mmBtu26301.754406
18-Dec-14NATURALGAS26-Dec-14235.2239.8229.9230.62356641783021.250 mmBtu194924.289895
18-Dec-14NICKEL30-Apr-150001012101200.000 KGS00
18-Dec-14NICKEL31-Mar-150001019.41019.400.000 KGS00
18-Dec-14NICKEL27-Feb-15997.51000975.5989.41001.4153.750 KGS37.1316
18-Dec-14NICKEL30-Jan-15995996.3965.5987.4998.71853463.250 KGS4558.77431
18-Dec-14NICKEL31-Dec-14992992961.5981.1992.5388839720.750 KGS95072.594172
18-Dec-14NICKELM30-Apr-1510051008.89921001.21032.7161.600 KGS16.0318
18-Dec-14NICKELM31-Mar-15995.210019841000.61015.2333.300 KGS32.9129
18-Dec-14NICKELM27-Feb-151003.91003.9975986.11001.1828.200 KGS81.1371
18-Dec-14NICKELM30-Jan-15996.5997.2969.4987.9998.82441244.100 KGS2403.94711
18-Dec-14NICKELM31-Dec-14991.9991.9961.5981.2992.4328363283.600 KGS32129.563993
18-Dec-14SILVER4-Dec-15000394323943200.000 KGS00
18-Dec-14SILVER4-Sep-15000396823968200.000 KGS01
18-Dec-14SILVER3-Jul-15381693816938169381693845510.030 KGS11.457
18-Dec-14SILVER5-May-1537428378883713537244373921374.110 KGS1539.97410
18-Dec-14SILVER5-Mar-15368993725036449365553673122068662.040 KGS244011.348667
18-Dec-14SILVER100030-Nov-15000382673826700.000 KGS00
18-Dec-14SILVER100030-Oct-15000371823718200.000 KGS00
18-Dec-14SILVER100030-Sep-15000371223712200.000 KGS00
18-Dec-14SILVER100031-Aug-15000367983679800.000 KGS00
18-Dec-14SILVER100031-Jul-15000379293792900.000 KGS00
18-Dec-14SILVER100030-Jun-15000376533765300.000 KGS00
18-Dec-14SILVER100029-May-15000373133731300.000 KGS00
18-Dec-14SILVER100030-Apr-15000369733697300.000 KGS00
18-Dec-14SILVER100031-Mar-15000366363663600.000 KGS00
18-Dec-14SILVER100027-Feb-15377773777736555372773633330.003 KGS1.122
18-Dec-14SILVER100030-Jan-15000374993749900.000 KGS01
18-Dec-14SILVER100031-Dec-14000369553695500.000 KGS00
18-Dec-14SILVERM30-Nov-15000392503925000.000 KGS04
18-Dec-14SILVERM31-Aug-15000394663946600.000 KGS019
18-Dec-14SILVERM30-Jun-153799037990379153792338018110.055 KGS20.8639
18-Dec-14SILVERM30-Apr-1537491379543715537261374286373.185 KGS1197.15782
18-Dec-14SILVERM27-Feb-15367563732536475365783675642775213.875 KGS78863.1614050
18-Dec-14SILVERMIC31-Aug-15388993894038800388803892530.003 KGS1.1746
18-Dec-14SILVERMIC30-Jun-153813238555378953793538221610.061 KGS23.32434
18-Dec-14SILVERMIC30-Apr-15375003795537174372503742736303.630 KGS1362.733735
18-Dec-14SILVERMIC27-Feb-1536821373003647536570367597903679.036 KGS29137.8750488
18-Dec-14ZINC30-Apr-15000137.65137.6500.000 KGS00
18-Dec-14ZINC31-Mar-15135.5135.5135.5135.5137.6515.000 KGS6.782
18-Dec-14ZINC27-Feb-15135136.1134.9135.15136.61365.000 KGS87.8215
18-Dec-14ZINC30-Jan-15135.95135.95133.8134.4136.25862930.000 KGS3950.61716
18-Dec-14ZINC31-Dec-14135.25135.25133133.75135.451276963845.000 KGS85595.132603
18-Dec-14ZINCMINI30-Apr-1500013713700.000 KGS02
18-Dec-14ZINCMINI31-Mar-15136.2136.3135.2135.45136.952424.000 KGS32.5836
18-Dec-14ZINCMINI27-Feb-15136.25136.3134.55135.05136.88080.000 KGS108.3861
18-Dec-14ZINCMINI30-Jan-15136.2136.2133.85134.45136.215301530.000 KGS2062.931137
18-Dec-14ZINCMINI31-Dec-14135.35135.35133133.75135.451704717047.000 KGS22857.914598