loading...

Bhav Copy

Date Wise   
Commodity Wise
Date :
Show
Date Commodity Expiry Date Open High Low Close PCP Volume (Lots) Volume (000's) Value (Lakhs) OI (Lots)
11/17/2016 ALUMINI 31MAR2017 0.00 0.00 0.00 115.50 116.45 0 0.000 KGS 0.00 0
11/17/2016 ALUMINI 28FEB2017 0.00 0.00 0.00 115.30 116.20 0 0.000 KGS 0.00 4
11/17/2016 ALUMINI 31JAN2017 115.30 115.85 114.95 115.20 116.20 11 11.000 KGS 12.67 26
11/17/2016 ALUMINI 30DEC2016 115.00 115.20 114.20 114.90 115.70 850 850.000 KGS 975.81 702
11/17/2016 ALUMINI 30NOV2016 115.20 115.20 113.80 114.70 115.45 8795 8795.000 KGS 10071.08 3398
11/17/2016 ALUMINIUM 31MAR2017 0.00 0.00 0.00 115.50 116.25 0 0.000 KGS 0.00 0
11/17/2016 ALUMINIUM 28FEB2017 115.75 115.75 115.75 115.75 116.05 1 5.000 KGS 5.79 4
11/17/2016 ALUMINIUM 31JAN2017 0.00 0.00 0.00 115.10 115.85 0 0.000 KGS 0.00 5
11/17/2016 ALUMINIUM 30DEC2016 114.75 115.25 114.20 114.90 115.65 622 3110.000 KGS 3568.36 1468
11/17/2016 ALUMINIUM 30NOV2016 115.20 115.20 113.80 114.70 115.45 4805 24025.000 KGS 27507.57 2603
11/17/2016 BRCRUDEOIL 30JAN2017 0.00 0.00 0.00 3303.00 3298.00 0 0.000 BBL 0.00 0
11/17/2016 BRCRUDEOIL 28DEC2016 0.00 0.00 0.00 3249.00 3245.00 0 0.000 BBL 0.00 0
11/17/2016 BRCRUDEOIL 29NOV2016 0.00 0.00 0.00 3177.00 3178.00 0 0.000 BBL 0.00 0
11/17/2016 CARDAMOM 13APR2017 1425.00 1425.00 1425.00 1425.00 1430.00 1 0.100 KGS 1.43 1
11/17/2016 CARDAMOM 15MAR2017 1430.00 1430.00 1430.00 1430.00 1407.00 1 0.100 KGS 1.43 15
Date
11/17/2016
Commodity
ALUMINI
Expiry Date
31MAR2017
Open
0.00
High
0.00
Low
0.00
Close
115.50
Close
116.45
Volume (Lots)
0
Volume (000's)
0.000 KGS
Value
0.00
OI
0
Date
11/17/2016
Commodity
ALUMINI
Expiry Date
28FEB2017
Open
0.00
High
0.00
Low
0.00
Close
115.30
Close
116.20
Volume (Lots)
0
Volume (000's)
0.000 KGS
Value
0.00
OI
4
Date
11/17/2016
Commodity
ALUMINI
Expiry Date
31JAN2017
Open
115.30
High
115.85
Low
114.95
Close
115.20
Close
116.20
Volume (Lots)
11
Volume (000's)
11.000 KGS
Value
12.67
OI
26
Date
11/17/2016
Commodity
ALUMINI
Expiry Date
30DEC2016
Open
115.00
High
115.20
Low
114.20
Close
114.90
Close
115.70
Volume (Lots)
850
Volume (000's)
850.000 KGS
Value
975.81
OI
702
Date
11/17/2016
Commodity
ALUMINI
Expiry Date
30NOV2016
Open
115.20
High
115.20
Low
113.80
Close
114.70
Close
115.45
Volume (Lots)
8795
Volume (000's)
8795.000 KGS
Value
10071.08
OI
3398
Date
11/17/2016
Commodity
ALUMINIUM
Expiry Date
31MAR2017
Open
0.00
High
0.00
Low
0.00
Close
115.50
Close
116.25
Volume (Lots)
0
Volume (000's)
0.000 KGS
Value
0.00
OI
0
Date
11/17/2016
Commodity
ALUMINIUM
Expiry Date
28FEB2017
Open
115.75
High
115.75
Low
115.75
Close
115.75
Close
116.05
Volume (Lots)
1
Volume (000's)
5.000 KGS
Value
5.79
OI
4
Date
11/17/2016
Commodity
ALUMINIUM
Expiry Date
31JAN2017
Open
0.00
High
0.00
Low
0.00
Close
115.10
Close
115.85
Volume (Lots)
0
Volume (000's)
0.000 KGS
Value
0.00
OI
5
Date
11/17/2016
Commodity
ALUMINIUM
Expiry Date
30DEC2016
Open
114.75
High
115.25
Low
114.20
Close
114.90
Close
115.65
Volume (Lots)
622
Volume (000's)
3110.000 KGS
Value
3568.36
OI
1468
Date
11/17/2016
Commodity
ALUMINIUM
Expiry Date
30NOV2016
Open
115.20
High
115.20
Low
113.80
Close
114.70
Close
115.45
Volume (Lots)
4805
Volume (000's)
24025.000 KGS
Value
27507.57
OI
2603
Date
11/17/2016
Commodity
BRCRUDEOIL
Expiry Date
30JAN2017
Open
0.00
High
0.00
Low
0.00
Close
3303.00
Close
3298.00
Volume (Lots)
0
Volume (000's)
0.000 BBL
Value
0.00
OI
0
Date
11/17/2016
Commodity
BRCRUDEOIL
Expiry Date
28DEC2016
Open
0.00
High
0.00
Low
0.00
Close
3249.00
Close
3245.00
Volume (Lots)
0
Volume (000's)
0.000 BBL
Value
0.00
OI
0
Date
11/17/2016
Commodity
BRCRUDEOIL
Expiry Date
29NOV2016
Open
0.00
High
0.00
Low
0.00
Close
3177.00
Close
3178.00
Volume (Lots)
0
Volume (000's)
0.000 BBL
Value
0.00
OI
0
Date
11/17/2016
Commodity
CARDAMOM
Expiry Date
13APR2017
Open
1425.00
High
1425.00
Low
1425.00
Close
1425.00
Close
1430.00
Volume (Lots)
1
Volume (000's)
0.100 KGS
Value
1.43
OI
1
Date
11/17/2016
Commodity
CARDAMOM
Expiry Date
15MAR2017
Open
1430.00
High
1430.00
Low
1430.00
Close
1430.00
Close
1407.00
Volume (Lots)
1
Volume (000's)
0.100 KGS
Value
1.43
OI
15
Page
of 9
Date Commodity Expiry Date Open High Low Close PCP Volume (Lots) Volume (000's) Value (Lakhs) OI (Lots)
Data not available.
Data not available.

Tools | FAQs | Downloads

 

© Copyright 2010. All rights reserved. Multi Commodity Exchange of India Ltd. (MCX)

Disclaimer | Privacy Policy | Terms of Use | Sitemap

Designed & Developed by Idealake

Site best viewed in IE9+, Firefox, Chrome, Safari.