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)
25-Nov-14ALUMINI31-Mar-15000127.3127.300.000 KGS04
25-Nov-14ALUMINI27-Feb-15128128.6127.55128.1127.4555.000 KGS6.419
25-Nov-14ALUMINI30-Jan-15127.2128.5126.95127.8127.555858.000 KGS74.19150
25-Nov-14ALUMINI31-Dec-14127.35128.7127.05127.95127.1534903490.000 KGS4466.664640
25-Nov-14ALUMINI28-Nov-14127.9129.45127.7128.9127.851338213382.000 KGS17220.757544
25-Nov-14ALUMINIUM31-Mar-15000127.65127.6500.000 KGS00
25-Nov-14ALUMINIUM27-Feb-15000127.65127.6500.000 KGS00
25-Nov-14ALUMINIUM30-Jan-15127.45128.6127.45128.15127.4535175.000 KGS223.8631
25-Nov-14ALUMINIUM31-Dec-14127.4128.75127.1128127.25202610130.000 KGS12966.032987
25-Nov-14ALUMINIUM28-Nov-14127.9129.45127.7128.9127.85865643280.000 KGS55717.487296
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)
25-Nov-14COPPER30-Apr-15422.3422.65418.85419.35423.52727.000 KGS113.5839
25-Nov-14COPPER27-Feb-15418.2419.65411.75412.35417.249194919.000 KGS20460.483121
25-Nov-14COPPER28-Nov-14411413.3403.4403.95410.23593935939.000 KGS146976.7713855
25-Nov-14COPPERM30-Apr-15422.95423.8417.15418.1423.610025.000 KGS105.14101
25-Nov-14COPPERM27-Feb-15418.2419.6411.8412.5417.2556561414.000 KGS5882.363812
25-Nov-14COPPERM28-Nov-14410.9413.2403.5404410.2276866921.500 KGS28320.9611422
25-Nov-14CRUDEOIL18-May-154800480048004800489410.100 BBL4.84
25-Nov-14CRUDEOIL20-Apr-154800480047704785484820.200 BBL9.5714
25-Nov-14CRUDEOIL19-Mar-154814481447284766483060.600 BBL28.654
25-Nov-14CRUDEOIL19-Feb-154788481446974709482014214.200 BBL673.8174
25-Nov-14CRUDEOIL16-Jan-15478247874656467547854937493.700 BBL23314.091508
25-Nov-14CRUDEOIL18-Dec-144739475846224641475212097912097.900 BBL568220.3417031
25-Nov-14GOLD5-Oct-15000260982609800.000 GRMS00
25-Nov-14GOLD5-Aug-15000265242652400.000 GRMS00
25-Nov-14GOLD5-Jun-15000260822608200.000 GRMS00
25-Nov-14GOLD3-Apr-1527101271432704527102270705858.000 GRMS1571.4755
25-Nov-14GOLD5-Feb-15268672695026755267942685917691769.000 GRMS47513.924794
25-Nov-14GOLD5-Dec-1426492265332628026326264801702217022.000 GRMS449958.47735
25-Nov-14GOLDGUINEA27-Feb-15217502175021554216432159380.064 GRMS1.7370
25-Nov-14GOLDGUINEA30-Jan-152156921590214632149621507600.480 GRMS12.91177
25-Nov-14GOLDGUINEA31-Dec-14212712149021260212752125812099.672 GRMS257.772010
25-Nov-14GOLDGUINEA28-Nov-1421046211202096621016209967475.976 GRMS157.361149
25-Nov-14GOLDM5-Feb-15268862694126758267802683384484.400 GRMS2267.41006
25-Nov-14GOLDM5-Jan-1526720267652657526591266926783678.300 GRMS18102.993929
25-Nov-14GOLDM5-Dec-142648026537263222633826473197501975.000 GRMS52215.366859
25-Nov-14GOLDPETAL27-Feb-1526952697269326942694860.086 GRMS2.32392
25-Nov-14GOLDPETAL30-Jan-152680268326702671267810101.010 GRMS27.042518
25-Nov-14GOLDPETAL31-Dec-142655265526402643264971017.101 GRMS188.1112717
25-Nov-14GOLDPETAL28-Nov-142622262926052611261647024.702 GRMS123.1310320
25-Nov-14LEAD31-Mar-15000128.2128.200.000 KGS00
25-Nov-14LEAD27-Feb-15000126.75126.7500.000 KGS03
25-Nov-14LEAD30-Jan-15129.1129.4128.85129.1128.85945.000 KGS58.16
25-Nov-14LEAD31-Dec-14128.2128.9127.35127.5127.95502750.000 KGS3525.83464
25-Nov-14LEAD28-Nov-14127.1128.1126.45126.55126.95756037800.000 KGS48151.992207
25-Nov-14LEADMINI31-Mar-1500013013000.000 KGS02
25-Nov-14LEADMINI27-Feb-1500013013000.000 KGS04
25-Nov-14LEADMINI30-Jan-15129.15129.45128.2128.9128.954949.000 KGS63.2436
25-Nov-14LEADMINI31-Dec-14128.1128.85127.4127.5127.912481248.000 KGS1600.06873
25-Nov-14LEADMINI28-Nov-14127.2128.1126.5126.6126.951058510585.000 KGS13484.872762
25-Nov-14NATURALGAS24-Feb-15265.8270262.5269.6265.9328410.000 mmBtu1090.6667
25-Nov-14NATURALGAS27-Jan-15267273.4264.3272.3267.743965495.000 mmBtu14757.642295
25-Nov-14NATURALGAS26-Dec-14267.1272.9263.8271.82676238777983.750 mmBtu208922.3910211
25-Nov-14NATURALGAS24-Nov-14000256.4254.400.000 mmBtu00
25-Nov-14NICKEL31-Mar-150001021102100.000 KGS00
25-Nov-14NICKEL27-Feb-150001020.61020.600.000 KGS06
25-Nov-14NICKEL30-Jan-151035.51037.310281030.11037246.000 KGS61.8846
25-Nov-14NICKEL31-Dec-1410301032.61013.61023.41028.31798449.500 KGS4603.331067
25-Nov-14NICKEL28-Nov-141024.71026.710071017.41022.4253846346.000 KGS64648.894881
25-Nov-14NICKELM31-Mar-1510251039.910251032.51052.920.200 KGS2.0616
25-Nov-14NICKELM27-Feb-150001029102900.000 KGS017
25-Nov-14NICKELM30-Jan-151038.41038.41020.11027.4103911411.400 KGS117.6105
25-Nov-14NICKELM31-Dec-141031.41032.41013.11023.71028.62700270.000 KGS2766.421409
25-Nov-14NICKELM28-Nov-141024.81026.910071017.51022.4207872078.700 KGS21180.243050
25-Nov-14SILVER4-Sep-15000365043650400.000 KGS01
25-Nov-14SILVER3-Jul-15000359203592000.000 KGS06
25-Nov-14SILVER5-May-153805038373380403823837787130.390 KGS149.0378
25-Nov-14SILVER5-Mar-153743937814373393748537197329698.880 KGS37152.084988
25-Nov-14SILVER5-Dec-14363503677636350365203624529172875.160 KGS319944.3111021
25-Nov-14SILVER100030-Oct-15000371823718200.000 KGS00
25-Nov-14SILVER100030-Sep-15000356953569500.000 KGS00
25-Nov-14SILVER100031-Aug-15000367983538300.000 KGS00
25-Nov-14SILVER100031-Jul-15000364713647100.000 KGS00
25-Nov-14SILVER100030-Jun-15000362053620500.000 KGS00
25-Nov-14SILVER100029-May-15000358783587800.000 KGS00
25-Nov-14SILVER100030-Apr-15000369733555100.000 KGS00
25-Nov-14SILVER100031-Mar-15000366363522700.000 KGS00
25-Nov-14SILVER100027-Feb-15000362963629600.000 KGS00
25-Nov-14SILVER100030-Jan-15000361003610000.000 KGS01
25-Nov-14SILVER100031-Dec-14000369553553400.000 KGS00
25-Nov-14SILVER100028-Nov-14000380883808800.000 KGS08
25-Nov-14SILVERM30-Nov-15000391873918700.000 KGS04
25-Nov-14SILVERM31-Aug-15000374303743000.000 KGS04
25-Nov-14SILVERM30-Jun-15000385653856500.000 KGS010
25-Nov-14SILVERM30-Apr-1538001385353800038195379311080.540 KGS206.68248
25-Nov-14SILVERM27-Feb-153734037850373403752137216898844.940 KGS16892.057039
25-Nov-14SILVERM28-Nov-14363513679136351365163625742054210.270 KGS76885.5417308
25-Nov-14SILVERMIC30-Jun-153885539288387653904938705700.070 KGS27.32329
25-Nov-14SILVERMIC30-Apr-1538100385003804138211378947030.703 KGS269.071459
25-Nov-14SILVERMIC27-Feb-1537250378473725037525372292077920.779 KGS7811.5927234
25-Nov-14SILVERMIC28-Nov-1436298367803629836530362537106171.061 KGS25983.7952132
25-Nov-14ZINC31-Mar-15000143.2143.200.000 KGS00
25-Nov-14ZINC27-Feb-15000143.2143.200.000 KGS01
25-Nov-14ZINC30-Jan-15143.05143.25141.5141.85142.721105.000 KGS149.5430
25-Nov-14ZINC31-Dec-14142.1143140.65140.9141.817088540.000 KGS12122.032449
25-Nov-14ZINC28-Nov-14141.25142.4139.9140.25141.151039351965.000 KGS73471.183132
25-Nov-14ZINCMINI31-Mar-15000142.5142.500.000 KGS02
25-Nov-14ZINCMINI27-Feb-15143.15143.55141.8142.9143.3599.000 KGS12.8622
25-Nov-14ZINCMINI30-Jan-15142.3143.2141.35141.45142.458686.000 KGS122.49165
25-Nov-14ZINCMINI31-Dec-14142142.95140.7140.9141.834723472.000 KGS4927.234295
25-Nov-14ZINCMINI28-Nov-14141.35142.4139.9140.25141.151422114221.000 KGS20106.164527