MCX Market Price :15/02/2017

Bhav Copy Date:15/02/2017
Multi Commodity Exchange of India
MCX Market Price:15/02/2017

---

Sno.	Date MM/DD/YYYY	Symbols	Expiry	Open	Close	Previous Close
1	02/15/2017	ALUMINI	31MAY2017	0	127.9	126.9
2	02/15/2017	ALUMINI	28APR2017	126.3	126.9	126
3	02/15/2017	ALUMINI	31MAR2017	126.7	127.55	126.25
4	02/15/2017	ALUMINI	28FEB2017	126.3	127.35	125.9
5	02/15/2017	ALUMINIUM	30JUN2017	0	128.5	127.05
6	02/15/2017	ALUMINIUM	31MAY2017	0	128.2	126.75
7	02/15/2017	ALUMINIUM	28APR2017	0	127.9	126.45
8	02/15/2017	ALUMINIUM	31MAR2017	126.8	127.65	126.2
9	02/15/2017	ALUMINIUM	28FEB2017	126.4	127.35	125.9
10	02/15/2017	BRCRUDEOIL	27APR2017	0	3775	3787
11	02/15/2017	BRCRUDEOIL	30MAR2017	0	3758	3768
12	02/15/2017	BRCRUDEOIL	27FEB2017	0	3735	3746
13	02/15/2017	CARDAMOM	15JUN2017	1529.9	1529.9	1555
14	02/15/2017	CARDAMOM	15MAY2017	1515	1512.3	1493.1
15	02/15/2017	CARDAMOM	13APR2017	1488.4	1499.3	1483.1
16	02/15/2017	CARDAMOM	15MAR2017	1465	1483.6	1462.6
17	02/15/2017	CARDAMOM	15FEB2017	1593	1479.9	1548.2
18	02/15/2017	CASTORSEED	20JUN2017	0	4160	4160
19	02/15/2017	CASTORSEED	19MAY2017	0	4125	4125
20	02/15/2017	CASTORSEED	20APR2017	0	4085	4085
21	02/15/2017	CASTORSEED	20MAR2017	0	3935	3935
22	02/15/2017	CASTORSEED	20FEB2017	3940	3940	3881
23	02/15/2017	COPPER	30JUN2017	412.45	412.4	415.75
24	02/15/2017	COPPER	28APR2017	409.5	408.95	408.6
25	02/15/2017	COPPER	28FEB2017	405	404.3	404.3
26	02/15/2017	COPPERM	30JUN2017	413.2	412	410.45
27	02/15/2017	COPPERM	28APR2017	409	408.95	408.45
28	02/15/2017	COPPERM	28FEB2017	404.7	404.3	404.3
29	02/15/2017	COTTON	31JUL2017	0	20900	20900
30	02/15/2017	COTTON	30JUN2017	0	20750	20750
31	02/15/2017	COTTON	31MAY2017	21320	21250	21270
32	02/15/2017	COTTON	28APR2017	21100	21060	21060
33	02/15/2017	COTTON	31MAR2017	20900	20890	20890
34	02/15/2017	COTTON	28FEB2017	20750	20760	20760
35	02/15/2017	CPO	30JUN2017	539.5	539.1	534.6
36	02/15/2017	CPO	31MAY2017	542.9	541.5	539.6
37	02/15/2017	CPO	28APR2017	550	551.5	548
38	02/15/2017	CPO	31MAR2017	559.1	561.5	557.1
39	02/15/2017	CPO	28FEB2017	567	571.1	565.2
40	02/15/2017	CRUDEOIL	19JUL2017	3761	3764	3795
41	02/15/2017	CRUDEOIL	19JUN2017	3710	3713	3733
42	02/15/2017	CRUDEOIL	19MAY2017	3670	3682	3692
43	02/15/2017	CRUDEOIL	19APR2017	3626	3631	3649
44	02/15/2017	CRUDEOIL	20MAR2017	3586	3596	3612
45	02/15/2017	CRUDEOIL	17FEB2017	3565	3551	3565
46	02/15/2017	CRUDEOILM	19JUL2017	0	3776	3794
47	02/15/2017	CRUDEOILM	19JUN2017	0	3732	3748
48	02/15/2017	CRUDEOILM	19MAY2017	3670	3684	3697
49	02/15/2017	CRUDEOILM	19APR2017	3627	3637	3652
50	02/15/2017	CRUDEOILM	20MAR2017	3607	3597	3611
51	02/15/2017	CRUDEOILM	17FEB2017	3560	3551	3564
52	02/15/2017	GOLD	05DEC2017	0	29427	29209
53	02/15/2017	GOLD	05OCT2017	0	29356	29157
54	02/15/2017	GOLD	04AUG2017	0	29283	29200
55	02/15/2017	GOLD	05JUN2017	29073	29214	29053
56	02/15/2017	GOLD	05APR2017	29063	29143	29001
57	02/15/2017	GOLDGUINEA	31MAY2017	0	23665	23668
58	02/15/2017	GOLDGUINEA	28APR2017	0	23684	23710
59	02/15/2017	GOLDGUINEA	31MAR2017	23651	23701	23667
60	02/15/2017	GOLDGUINEA	28FEB2017	23630	23719	23666
61	02/15/2017	GOLDM	05MAY2017	29044	29033	29000
62	02/15/2017	GOLDM	05APR2017	29073	29172	29038
63	02/15/2017	GOLDM	03MAR2017	29030	29138	29027
64	02/15/2017	GOLDPETAL	31MAY2017	2943	2943	2936
65	02/15/2017	GOLDPETAL	28APR2017	2947	2943	2948
66	02/15/2017	GOLDPETAL	31MAR2017	2941	2950	2942
67	02/15/2017	GOLDPETAL	28FEB2017	2945	2951	2945
68	02/15/2017	GOLDPTLDEL	31MAY2017	0	2946	2933
69	02/15/2017	GOLDPTLDEL	28APR2017	0	2947	2936
70	02/15/2017	GOLDPTLDEL	31MAR2017	0	2948	2939
71	02/15/2017	GOLDPTLDEL	28FEB2017	0	2949	2942
72	02/15/2017	KAPAS	28APR2017	0	1015	1015
73	02/15/2017	KAPAS	31MAR2017	1010	1010	1010
74	02/15/2017	LEAD	30JUN2017	0	156.7	158.95
75	02/15/2017	LEAD	31MAY2017	0	156.25	158.6
76	02/15/2017	LEAD	28APR2017	156.45	156.5	160.45
77	02/15/2017	LEAD	31MAR2017	158.6	155.4	157.95
78	02/15/2017	LEAD	28FEB2017	158.45	154.95	157.6
79	02/15/2017	LEADMINI	30JUN2017	0	156.9	159.15
80	02/15/2017	LEADMINI	31MAY2017	0	156.4	158.75
81	02/15/2017	LEADMINI	28APR2017	156.3	156.3	158.5
82	02/15/2017	LEADMINI	31MAR2017	158.8	155.45	158
83	02/15/2017	LEADMINI	28FEB2017	158.45	154.95	157.6
84	02/15/2017	MENTHAOIL	31JUL2017	1021.4	1021.4	1017
85	02/15/2017	MENTHAOIL	30JUN2017	1015	1015	1016.9
86	02/15/2017	MENTHAOIL	31MAY2017	0	1044	1044
87	02/15/2017	MENTHAOIL	28APR2017	1056.2	1039.6	1054.7
88	02/15/2017	MENTHAOIL	31MAR2017	1054	1036.4	1052.5
89	02/15/2017	MENTHAOIL	28FEB2017	1046.1	1027	1044.1
90	02/15/2017	NATURALGAS	25APR2017	210	209.8	207.9
91	02/15/2017	NATURALGAS	28MAR2017	204.6	204.4	202
92	02/15/2017	NATURALGAS	23FEB2017	196.4	196.6	194.6
93	02/15/2017	NICKEL	30JUN2017	745.3	745.3	743.3
94	02/15/2017	NICKEL	31MAY2017	0	744.4	737
95	02/15/2017	NICKEL	28APR2017	729	736.4	730.8
96	02/15/2017	NICKEL	31MAR2017	726	733.8	726
97	02/15/2017	NICKEL	28FEB2017	718.1	728.4	720.4
98	02/15/2017	NICKELM	30JUN2017	0	750.4	743.1
99	02/15/2017	NICKELM	31MAY2017	0	745	737.5
100	02/15/2017	NICKELM	28APR2017	732.6	737.2	731.1
101	02/15/2017	NICKELM	31MAR2017	724.8	734	726.1
102	02/15/2017	NICKELM	28FEB2017	719.1	728.4	720.3
103	02/15/2017	SILVER	05DEC2017	0	44981	44858
104	02/15/2017	SILVER	05SEP2017	44024	44024	44077
105	02/15/2017	SILVER	05JUL2017	0	43694	43544
106	02/15/2017	SILVER	05MAY2017	43130	43181	43021
107	02/15/2017	SILVER	03MAR2017	42559	42651	42480
108	02/15/2017	SILVER1000	31JAN2018	0	45976	45906
109	02/15/2017	SILVER1000	29DEC2017	0	45669	45579
110	02/15/2017	SILVER1000	30NOV2017	0	45400	45293
111	02/15/2017	SILVER1000	31OCT2017	0	45121	44996
112	02/15/2017	SILVER1000	29SEP2017	0	44824	44680
113	02/15/2017	SILVER1000	31AUG2017	0	44555	44394
114	02/15/2017	SILVER1000	31JUL2017	0	44267	44087
115	02/15/2017	SILVER1000	30JUN2017	0	43979	43781
116	02/15/2017	SILVER1000	31MAY2017	0	43700	43485
117	02/15/2017	SILVER1000	28APR2017	0	43394	43159
118	02/15/2017	SILVER1000	31MAR2017	0	43133	42882
119	02/15/2017	SILVER1000	28FEB2017	0	42846	42576
120	02/15/2017	SILVERM	30NOV2017	0	45292	45194
121	02/15/2017	SILVERM	31AUG2017	0	44422	44297
122	02/15/2017	SILVERM	30JUN2017	43436	43748	43775
123	02/15/2017	SILVERM	28APR2017	43168	43228	43067
124	02/15/2017	SILVERM	28FEB2017	42568	42664	42486
125	02/15/2017	SILVERMIC	31AUG2017	44102	44195	44127
126	02/15/2017	SILVERMIC	30JUN2017	43628	43751	43578
127	02/15/2017	SILVERMIC	28APR2017	43100	43214	43071
128	02/15/2017	SILVERMIC	28FEB2017	42550	42666	42488
129	02/15/2017	ZINC	30JUN2017	0	192.45	195.45
130	02/15/2017	ZINC	31MAY2017	0	192.2	194.2
131	02/15/2017	ZINC	28APR2017	194.75	193.7	193.75
132	02/15/2017	ZINC	31MAR2017	194.7	191.75	193.75
133	02/15/2017	ZINC	28FEB2017	194.5	191.5	193.5
134	02/15/2017	ZINCMINI	30JUN2017	0	192.4	194.45
135	02/15/2017	ZINCMINI	31MAY2017	0	192.15	194.2
136	02/15/2017	ZINCMINI	28APR2017	195	191.95	193.9
137	02/15/2017	ZINCMINI	31MAR2017	194	191.7	193.75
138	02/15/2017	ZINCMINI	28FEB2017	194.2	191.45	193.5
139

• Twitter
• Facebook
• Google
• Tumblr
• Pinterest