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-Sep-14ALUMINI31-Dec-14122.5123.35122.05122.4123.852323.000 KGS28.1936
18-Sep-14ALUMINI28-Nov-14122.1122.5121.3121.55122.556262.000 KGS75.6236
18-Sep-14ALUMINI31-Oct-14121.5121.65120.25120.45121.516301630.000 KGS1971.852645
18-Sep-14ALUMINI30-Sep-14120.1120.5118.85119.1120.21761417614.000 KGS21071.735300
18-Sep-14ALUMINIUM31-Dec-14000126.7126.700.000 KGS04
18-Sep-14ALUMINIUM28-Nov-14122.15122.7122122.15124.251785.000 KGS103.81101
18-Sep-14ALUMINIUM31-Oct-14121.5121.65120.25120.45121.5511575785.000 KGS7000.53052
18-Sep-14ALUMINIUM30-Sep-14120.15120.35118.85119.1120.21155657780.000 KGS69117.214497
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-Sep-14COPPER28-Nov-14427.05427.95420.3420.55428.052649926499.000 KGS112346.2910132
18-Sep-14COPPERM28-Nov-14427.45427.7420.3420.55428.05199154978.750 KGS21107.937351
18-Sep-14CRUDEOIL18-Dec-1457085752565956655738242.400 BBL136.650
18-Sep-14CRUDEOIL19-Nov-145695574056365644569954554.500 BBL3099.17613
18-Sep-14CRUDEOIL20-Oct-1456965742563356455700174851748.500 BBL99478.46123
18-Sep-14CRUDEOIL19-Sep-1457335780565756725732799227992.200 BBL457605.465312
18-Sep-14GOLD5-Feb-15000283492834900.000 GRMS02
18-Sep-14GOLD5-Dec-142702827028268002686327127990990.000 GRMS26635.995247
18-Sep-14GOLD3-Oct-1426845268452656026659269011637316373.000 GRMS436504.2410317
18-Sep-14GOLDGUINEA31-Dec-142202522051218852192222114410.328 GRMS963
18-Sep-14GOLDGUINEA28-Nov-1421951219512176721817220082582.064 GRMS56.341471
18-Sep-14GOLDGUINEA31-Oct-14218852188521671217182192710778.616 GRMS234.142448
18-Sep-14GOLDGUINEA30-Sep-142178021780215652161021826160512.840 GRMS347.412785
18-Sep-14GOLDM5-Dec-14271562715626849269002719227527.500 GRMS741.12520
18-Sep-14GOLDM5-Nov-1427020270202671026785270492371237.100 GRMS6355.654266
18-Sep-14GOLDM1-Oct-142686026860265722665926907159771597.700 GRMS42600.5115841
18-Sep-14GOLDPETAL31-Dec-14277328482762276527812280.228 GRMS6.33623
18-Sep-14GOLDPETAL28-Nov-14276027792740274927638460.846 GRMS23.32276
18-Sep-14GOLDPETAL31-Oct-142744274427172727274853225.322 GRMS145.3714572
18-Sep-14GOLDPETAL30-Sep-142743274326902703274692059.205 GRMS249.5120113
18-Sep-14LEAD31-Dec-14000132.2132.200.000 KGS01
18-Sep-14LEAD28-Nov-14129129128.1128.35130.55945.000 KGS57.7512
18-Sep-14LEAD31-Oct-14128.9129126.9127.05129.14202100.000 KGS2682.8523
18-Sep-14LEAD30-Sep-14127.95128125.7125.8127.951189459470.000 KGS75426.773412
18-Sep-14LEADMINI31-Dec-14129.6129.6129129.25130.144.000 KGS5.1711
18-Sep-14LEADMINI28-Nov-14129.65129.65128128.05130.22424.000 KGS30.8842
18-Sep-14LEADMINI31-Oct-14129129126.9127129.05928928.000 KGS1185.93945
18-Sep-14LEADMINI30-Sep-14127.9128.15125.3125.8127.951455114551.000 KGS18450.755524
18-Sep-14NATURALGAS24-Nov-14257.3257.9250.5250.9257.4383478.750 mmBtu1211.11180
18-Sep-14NATURALGAS28-Oct-14250.9251.3243.3244.1250.150256281.250 mmBtu15489.341961
18-Sep-14NATURALGAS25-Sep-14244.8245.9237.7238.4244.65357266965.000 mmBtu161733.545537
18-Sep-14NICKEL31-Dec-140001119111900.000 KGS01
18-Sep-14NICKEL28-Nov-141104.91111.11097.510991112.1369.000 KGS99.31101
18-Sep-14NICKEL31-Oct-1411021108109110931106.71448362.000 KGS3981.751172
18-Sep-14NICKEL30-Sep-1410961100.51083.11085.11099.6279366984.000 KGS76287.378023
18-Sep-14NICKELM31-Dec-141110.11110.11107.611091114.750.500 KGS5.5525
18-Sep-14NICKELM28-Nov-141109.81112.910981099.51114.717317.300 KGS191.09128
18-Sep-14NICKELM31-Oct-1411051108.310921093.51107.21736173.600 KGS1909.361387
18-Sep-14NICKELM30-Sep-141098.31100.91083.31085.21099.8232262322.600 KGS25367.686659
18-Sep-14SILVER5-Dec-14412014120140600409344137421227636.810 KGS260594.7412725
18-Sep-14SILVER100031-Dec-14000423124231200.000 KGS00
18-Sep-14SILVER100028-Nov-14000421834218300.000 KGS00
18-Sep-14SILVER100031-Oct-14410414104141041410414275110.001 KGS0.411
18-Sep-14SILVER100030-Sep-14000420264202600.000 KGS01
18-Sep-14SILVERM28-Nov-14413804138040630409634140832247161.235 KGS66057.7620576
18-Sep-14SILVERMIC28-Nov-1441388414504063040964414066348063.480 KGS26006.0276687
18-Sep-14ZINC31-Dec-14000140.05140.0500.000 KGS01
18-Sep-14ZINC28-Nov-14139139138.2138.55139.3630.000 KGS41.5753
18-Sep-14ZINC31-Oct-14138.7138.7137.2137.7138.57773885.000 KGS5357.641419
18-Sep-14ZINC30-Sep-14137.95137.95136.5137.05137.71380969045.000 KGS94717.364106
18-Sep-14ZINCMINI31-Dec-14139.05139.15138.75138.95139.988.000 KGS11.1243
18-Sep-14ZINCMINI28-Nov-14138.85138.85138138.3139.24242.000 KGS58.16132
18-Sep-14ZINCMINI31-Oct-14138.55138.65137.25137.7138.510991099.000 KGS1515.582055
18-Sep-14ZINCMINI30-Sep-14137.85138136.55137.05137.651786517865.000 KGS24507.094960