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)
23-Jul-14ALUMINI28-Nov-14123123122122.35124.0533.000 KGS3.6731
23-Jul-14ALUMINI31-Oct-14122.2122.3122.2122.25123.322.000 KGS2.4562
23-Jul-14ALUMINI30-Sep-14123.15123.3121.05121.1123.4108108.000 KGS131.94290
23-Jul-14ALUMINI28-Aug-14122.65123.05120.5120.5512324462446.000 KGS2973.573255
23-Jul-14ALUMINI31-Jul-14122.35122.45119.8119.85122.31830918309.000 KGS22163.745776
23-Jul-14ALUMINIUM28-Nov-14123.1123.1122.2122.8118.4315.000 KGS18.421
23-Jul-14ALUMINIUM31-Oct-14000120.35120.3500.000 KGS01
23-Jul-14ALUMINIUM30-Sep-14123.1123.1121.25121.5123.3523115.000 KGS139.9883
23-Jul-14ALUMINIUM28-Aug-14122.75123.05120.5120.551238254125.000 KGS5017.111974
23-Jul-14ALUMINIUM31-Jul-14122.15122.4119.8119.9122.31180759035.000 KGS71456.527150
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)
23-Jul-14COPPER28-Nov-14435.65436.5433.4434.55436.4355355.000 KGS1542.791329
23-Jul-14COPPER29-Aug-14428.1429.45426427.15428.952056020560.000 KGS87899.6510523
23-Jul-14COPPERM28-Nov-14435.55436.75433.5434.5436.4709177.250 KGS770.65937
23-Jul-14COPPERM29-Aug-14428.6429.4426.1427.1428.85135163379.000 KGS14444.517278
23-Jul-14CRUDEOIL18-Dec-1461216149611761276175121.200 BBL73.5234
23-Jul-14CRUDEOIL19-Nov-146139614261276136616040.400 BBL24.5531
23-Jul-14CRUDEOIL20-Oct-146110614261106131616370.700 BBL42.9246
23-Jul-14CRUDEOIL19-Sep-14614862206123615061542366236.600 BBL14536.391092
23-Jul-14CRUDEOIL19-Aug-1461706215614861996181588945889.400 BBL364009.818117
23-Jul-14GOLD5-Feb-15000283492834900.000 GRMS02
23-Jul-14GOLD5-Dec-142796028081279452800327922172172.000 GRMS4819.22400
23-Jul-14GOLD3-Oct-14279912813827991280172797117391739.000 GRMS48798.533654
23-Jul-14GOLD5-Aug-1427924279952785227882278951286512865.000 GRMS359298.127259
23-Jul-14GOLDGUINEA31-Oct-14000228302283000.000 GRMS033
23-Jul-14GOLDGUINEA30-Sep-142287022885228152284922861250.200 GRMS5.72263
23-Jul-14GOLDGUINEA28-Aug-1422829228502277322786228003883.104 GRMS88.541200
23-Jul-14GOLDGUINEA31-Jul-1422719227202261522644226756665.328 GRMS151.011509
23-Jul-14GOLDM1-Oct-14281192819928050280882805328228.200 GRMS792.83546
23-Jul-14GOLDM5-Sep-1428075281702798528015280551654165.400 GRMS4645.272302
23-Jul-14GOLDM5-Aug-142793028046278882791527939118661186.600 GRMS33175.838087
23-Jul-14GOLDPETAL31-Oct-1428422849284028412840840.084 GRMS2.39468
23-Jul-14GOLDPETAL30-Sep-14284428462832283428384540.454 GRMS12.92540
23-Jul-14GOLDPETAL28-Aug-142843284828312833283832533.253 GRMS92.3812016
23-Jul-14GOLDPETAL31-Jul-142863286728542857286046494.649 GRMS133.0313913
23-Jul-14LEAD28-Nov-14000131.5131.500.000 KGS00
23-Jul-14LEAD31-Oct-14000134.05134.0500.000 KGS03
23-Jul-14LEAD30-Sep-14134.2134.2134.2134.2135.415.000 KGS6.7122
23-Jul-14LEAD28-Aug-14133.65134131.7132.25133.856303150.000 KGS4180.82474
23-Jul-14LEAD31-Jul-14132.8133.05130.6131.35132.81253662680.000 KGS82633.522268
23-Jul-14LEADMINI28-Nov-14000136.05136.0500.000 KGS05
23-Jul-14LEADMINI31-Oct-14136136133.1134.9136.0577.000 KGS9.4410
23-Jul-14LEADMINI30-Sep-14134.85134.85133133.15134.754646.000 KGS61.6264
23-Jul-14LEADMINI28-Aug-14133.65134131.75132.2133.812301230.000 KGS1633.07727
23-Jul-14LEADMINI31-Jul-14132.8133.05130.8131.35132.81625816258.000 KGS21443.573192
23-Jul-14NATURALGAS25-Sep-14232.4233230.8231.2233.4119148.750 mmBtu345.02250
23-Jul-14NATURALGAS26-Aug-14230231.3228.1229231.138614826.250 mmBtu11084.613222
23-Jul-14NATURALGAS28-Jul-14228229.4226.2226.7228.92661933273.750 mmBtu75778.28154
23-Jul-14NICKEL28-Nov-140001142.21142.200.000 KGS00
23-Jul-14NICKEL31-Oct-140001140114000.000 KGS00
23-Jul-14NICKEL30-Sep-141149.51149.51149.51149.51161.610.250 KGS2.8730
23-Jul-14NICKEL28-Aug-141145.91151.211391142.31151.5703175.750 KGS2010.691512
23-Jul-14NICKEL31-Jul-14114311461132.511371145.6190164754.000 KGS54140.74433
23-Jul-14NICKELM28-Nov-141154.71154.71143.81149.3113520.200 KGS2.315
23-Jul-14NICKELM31-Oct-140001155115500.000 KGS013
23-Jul-14NICKELM30-Sep-141150.21152.611451148.41152.8252.500 KGS28.73143
23-Jul-14NICKELM28-Aug-14115511551139.11142.71151.21161116.100 KGS1328.591346
23-Jul-14NICKELM31-Jul-141143.21145.91132.81136.81145.5158441584.400 KGS18043.713361
23-Jul-14SILVER5-Dec-1445864459614573345752459041253.750 KGS1718.41807
23-Jul-14SILVER5-Sep-14451004516644878449284509711257337.710 KGS152015.847625
23-Jul-14SILVER100031-Dec-14000459104591000.000 KGS00
23-Jul-14SILVER100028-Nov-14000455134551300.000 KGS00
23-Jul-14SILVER100031-Oct-14000451154511500.000 KGS00
23-Jul-14SILVER100030-Sep-14000447884478800.000 KGS00
23-Jul-14SILVER100028-Aug-14460004600046000460004736310.001 KGS0.464
23-Jul-14SILVER100031-Jul-14000456214562100.000 KGS011
23-Jul-14SILVERM28-Nov-1445895460404576345787459794632.315 KGS1062.051136
23-Jul-14SILVERM29-Aug-14451224519044912449544512220637103.185 KGS46474.9214551
23-Jul-14SILVERMIC28-Nov-14459134601245750457834594423612.361 KGS1083.074476
23-Jul-14SILVERMIC29-Aug-1445100451884491044951451203816738.167 KGS17187.9642318
23-Jul-14ZINC28-Nov-14000139.4139.400.000 KGS00
23-Jul-14ZINC31-Oct-14142.7143142.7142.85143.5210.000 KGS14.2919
23-Jul-14ZINC30-Sep-14142.95143.4141.95142.5514327135.000 KGS192.57132
23-Jul-14ZINC28-Aug-14142.55143.1141.35141.85142.811745870.000 KGS8349.022660
23-Jul-14ZINC31-Jul-14142.2142.9141141.6142.51708585425.000 KGS121191.45944
23-Jul-14ZINCMINI28-Nov-14143.25143.5142.35143.15143.251212.000 KGS17.1835
23-Jul-14ZINCMINI31-Oct-14143.4143.7142.25142.85143.151010.000 KGS14.29155
23-Jul-14ZINCMINI30-Sep-14142.7143.3141.85142.05143.05100100.000 KGS142.54411
23-Jul-14ZINCMINI28-Aug-14142.65143141.35141.85142.7527912791.000 KGS3967.294861
23-Jul-14ZINCMINI31-Jul-14142.4142.85141.05141.55142.52263022630.000 KGS32110.979028