-
MCXCOMDEX
3747.07
( 15.09 )
22 Feb | 12:17 PM
-
MCXMETAL
5394.87
( 24.26 )
22 Feb | 12:17 PM
-
MCXENERGY
2912.88
( 14.95 )
22 Feb | 12:17 PM
-
MCXAGRI
2869.26
( 0.04 )
22 Feb | 12:15 PM
You can view price details of
Crude Oil Mini MUM
commodity.
Please select exchange
|
Please select ticker
|
Please select expiry date
|
|
COMMODITY DETAILSCrude Oil Mini MUM
Price Date | UOM | Open Price ( ₹ ) | High Price ( ₹ ) | Low Price ( ₹ ) | Close Price ( ₹ ) | Traded Quantity |
18/12/2018 | BBL | 3,582.00 | 3,582.00 | 3,344.00 | 3,292.00 | 4108000 |
17/12/2018 | BBL | 3,698.00 | 3,717.00 | 3,576.00 | 3,602.00 | 3806000 |
14/12/2018 | BBL | 3,747.00 | 3,799.00 | 3,673.00 | 3,690.00 | 3719000 |
13/12/2018 | BBL | 3,741.00 | 3,749.00 | 3,617.00 | 3,717.00 | 4407000 |
12/12/2018 | BBL | 3,787.00 | 3,814.00 | 3,721.00 | 3,750.00 | 4059000 |
11/12/2018 | BBL | 3,735.00 | 3,800.00 | 3,656.00 | 3,754.00 | 3729000 |
10/12/2018 | BBL | 3,803.00 | 3,803.00 | 3,696.00 | 3,766.00 | 4265000 |
07/12/2018 | BBL | 3,591.00 | 3,863.00 | 3,586.00 | 3,850.00 | 6098000 |
06/12/2018 | BBL | 3,774.00 | 3,792.00 | 3,558.00 | 3,620.00 | 7630000 |
05/12/2018 | BBL | 3,720.00 | 3,850.00 | 3,693.00 | 3,803.00 | 4435000 |
04/12/2018 | BBL | 3,740.00 | 3,868.00 | 3,726.00 | 3,767.00 | 4358000 |
03/12/2018 | BBL | 3,594.00 | 3,790.00 | 3,594.00 | 3,725.00 | 3925000 |
30/11/2018 | BBL | 3,624.00 | 3,633.00 | 3,482.00 | 3,576.00 | 4493000 |
29/11/2018 | BBL | 3,614.00 | 3,647.00 | 3,454.00 | 3,634.00 | 4567000 |
28/11/2018 | BBL | 3,655.00 | 3,723.00 | 3,590.00 | 3,634.00 | 4306000 |
27/11/2018 | BBL | 3,650.00 | 3,726.00 | 3,583.00 | 3,628.00 | 4038000 |
26/11/2018 | BBL | 3,614.00 | 3,711.00 | 3,581.00 | 3,677.00 | 3321000 |
23/11/2018 | BBL | 3,808.00 | 3,808.00 | 3,575.00 | 3,624.00 | 2936000 |
22/11/2018 | BBL | 3,930.00 | 3,930.00 | 3,811.00 | 3,823.00 | 2864000 |
21/11/2018 | BBL | 3,832.00 | 3,987.00 | 3,832.00 | 3,950.00 | 3576000 |
20/11/2018 | BBL | 4,060.00 | 4,118.00 | 3,827.00 | 3,855.00 | 4163000 |
19/11/2018 | BBL | 4,125.00 | 4,153.00 | 3,960.00 | 4,071.00 | 3192000 |
15/11/2018 | BBL | 4,080.00 | 4,152.00 | 4,045.00 | 4,105.00 | 333000 |
14/11/2018 | BBL | 4,040.00 | 4,173.00 | 3,992.00 | 4,117.00 | 342000 |
13/11/2018 | BBL | 4,405.00 | 4,405.00 | 4,095.00 | 4,132.00 | 313000 |
12/11/2018 | BBL | 4,444.00 | 4,514.00 | 4,406.00 | 4,433.00 | 150000 |
09/11/2018 | BBL | 4,444.00 | 4,454.00 | 4,337.00 | 4,394.00 | 151000 |
08/11/2018 | BBL | 4,525.00 | 4,525.00 | 4,435.00 | 4,459.00 | 83000 |
07/11/2018 | BBL | 4,560.00 | 4,601.00 | 4,505.00 | 4,578.00 | 12000 |
06/11/2018 | BBL | 4,635.00 | 4,647.00 | 4,510.00 | 4,531.00 | 92000 |
05/11/2018 | BBL | 4,615.00 | 4,705.00 | 4,596.00 | 4,656.00 | 87000 |
02/11/2018 | BBL | 4,690.00 | 4,694.00 | 4,586.00 | 4,634.00 | 123000 |
01/11/2018 | BBL | 4,900.00 | 4,900.00 | 4,655.00 | 4,687.00 | 140000 |
31/10/2018 | BBL | 4,940.00 | 4,984.00 | 4,902.00 | 4,915.00 | 88000 |
30/10/2018 | BBL | 4,972.00 | 4,978.00 | 4,850.00 | 4,918.00 | 96000 |
29/10/2018 | BBL | 4,976.00 | 4,999.00 | 4,935.00 | 4,980.00 | 58000 |
26/10/2018 | BBL | 4,950.00 | 4,997.00 | 4,894.00 | 4,973.00 | 75000 |
25/10/2018 | BBL | 4,950.00 | 4,985.00 | 4,881.00 | 4,967.00 | 70000 |
24/10/2018 | BBL | 4,916.00 | 4,997.00 | 4,881.00 | 4,962.00 | 83000 |
23/10/2018 | BBL | 5,135.00 | 5,148.00 | 4,876.00 | 4,911.00 | 98000 |
22/10/2018 | BBL | 5,123.00 | 5,148.00 | 5,073.00 | 5,131.00 | 40000 |
19/10/2018 | BBL | 5,095.00 | 5,155.00 | 5,076.00 | 5,128.00 | 17000 |
18/10/2018 | BBL | 5,140.00 | 5,153.00 | 5,080.00 | 5,111.00 | 8000 |
17/10/2018 | BBL | 5,298.00 | 5,315.00 | 5,144.00 | 5,159.00 | 11000 |
16/10/2018 | BBL | 5,300.00 | 5,325.00 | 5,232.00 | 5,292.00 | 6000 |
15/10/2018 | BBL | 5,275.00 | 5,340.00 | 5,250.00 | 5,280.00 | 6000 |
12/10/2018 | BBL | 5,292.00 | 5,330.00 | 5,223.00 | 5,253.00 | 6000 |
11/10/2018 | BBL | 5,435.00 | 5,435.00 | 5,267.00 | 5,273.00 | 5000 |
10/10/2018 | BBL | 5,555.00 | 5,577.00 | 5,437.00 | 5,468.00 | 4000 |
09/10/2018 | BBL | 5,525.00 | 5,587.00 | 5,510.00 | 5,581.00 | 3000 |
08/10/2018 | BBL | 5,525.00 | 5,525.00 | 5,450.00 | 5,505.00 | 2000 |
05/10/2018 | BBL | 5,522.00 | 5,599.00 | 5,492.00 | 5,562.00 | 4000 |
04/10/2018 | BBL | 5,639.00 | 5,650.00 | 5,496.00 | 5,509.00 | 2000 |
03/10/2018 | BBL | 5,535.00 | 5,670.00 | 5,480.00 | 5,649.00 | 2000 |
01/10/2018 | BBL | 5,441.00 | 5,506.00 | 5,340.00 | 5,500.00 | 1000 |
28/09/2018 | BBL | 5,326.00 | 5,350.00 | 5,247.00 | 5,347.00 | 1000 |
27/09/2018 | BBL | 5,258.00 | 5,286.00 | 5,200.00 | 5,236.00 | 1000 |
26/09/2018 | BBL | 5,255.00 | 5,276.00 | 5,220.00 | 5,233.00 | 1000 |
25/09/2018 | BBL | 5,270.00 | 5,295.00 | 5,250.00 | 5,266.00 | 1000 |
24/09/2018 | BBL | 5,174.00 | 5,268.00 | 5,174.00 | 5,252.00 | 1000 |
21/09/2018 | BBL | 5,065.00 | 5,170.00 | 5,065.00 | 5,115.00 | 1000 |
20/09/2018 | BBL | 5,086.00 | 5,126.00 | 5,066.00 | 5,070.00 | 0 |
19/09/2018 | BBL | 5,112.00 | 5,112.00 | 5,074.00 | 5,090.00 | 0 |
18/09/2018 | BBL | 4,972.00 | 5,100.00 | 4,972.00 | 5,047.00 | 0 |
17/09/2018 | BBL | 5,030.00 | 5,030.00 | 5,000.00 | 5,015.00 | 0 |
14/09/2018 | BBL | 4,950.00 | 4,980.00 | 4,904.00 | 4,941.00 | 0 |
13/09/2018 | BBL | 5,003.00 | 5,015.00 | 4,920.00 | 4,973.00 | 0 |
12/09/2018 | BBL | 5,104.00 | 5,104.00 | 5,044.00 | 5,079.00 | 0 |
11/09/2018 | BBL | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | 0 |
10/09/2018 | BBL | 4,941.00 | 4,941.00 | 4,941.00 | 4,941.00 | 0 |
07/09/2018 | BBL | 4,839.00 | 4,839.00 | 4,839.00 | 4,839.00 | 0 |
06/09/2018 | BBL | 4,889.00 | 4,889.00 | 4,889.00 | 4,889.00 | 0 |
05/09/2018 | BBL | 4,959.00 | 4,959.00 | 4,903.00 | 4,931.00 | 0 |
04/09/2018 | BBL | 5,040.00 | 5,040.00 | 5,000.00 | 5,020.00 | 0 |
03/09/2018 | BBL | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0 |
31/08/2018 | BBL | 4,980.00 | 4,980.00 | 4,950.00 | 4,965.00 | 0 |
30/08/2018 | BBL | 4,921.00 | 4,981.00 | 4,921.00 | 4,951.00 | 0 |
29/08/2018 | BBL | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0 |
28/08/2018 | BBL | 4,820.00 | 4,820.00 | 4,801.00 | 4,811.00 | 0 |
27/08/2018 | BBL | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0 |
24/08/2018 | BBL | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | 0 |
23/08/2018 | BBL | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0 |
22/08/2018 | BBL | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0 |
21/08/2018 | BBL | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | 0 |
20/08/2018 | BBL | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 0 |
17/08/2018 | BBL | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 0 |
16/08/2018 | BBL | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | 0 |
14/08/2018 | BBL | 4,719.00 | 4,719.00 | 4,719.00 | 4,719.00 | 0 |
13/08/2018 | BBL | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 0 |
10/08/2018 | BBL | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 0 |
09/08/2018 | BBL | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 0 |
08/08/2018 | BBL | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | 0 |
07/08/2018 | BBL | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | 0 |
06/08/2018 | BBL | 4,623.00 | 4,623.00 | 4,623.00 | 4,623.00 | 0 |
03/08/2018 | BBL | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 0 |
02/08/2018 | BBL | 4,471.00 | 4,471.00 | 4,471.00 | 4,471.00 | 0 |
01/08/2018 | BBL | 4,367.00 | 4,367.00 | 4,367.00 | 4,367.00 | 0 |
31/07/2018 | BBL | 4,691.00 | 4,691.00 | 4,690.00 | 4,691.00 | 0 |
30/07/2018 | BBL | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 0 |
27/07/2018 | BBL | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0 |
26/07/2018 | BBL | 4,537.00 | 4,537.00 | 4,537.00 | 4,537.00 | 0 |
25/07/2018 | BBL | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0 |
24/07/2018 | BBL | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 0 |
23/07/2018 | BBL | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0 |
20/07/2018 | BBL | 4,342.00 | 4,342.00 | 4,342.00 | 4,342.00 | 0 |
19/07/2018 | BBL | 4,590.00 | 4,590.00 | 4,580.00 | 4,585.00 | 0 |
18/07/2018 | BBL | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 0 |
17/07/2018 | BBL | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0 |
16/07/2018 | BBL | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 0 |
13/07/2018 | BBL | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 0 |
12/07/2018 | BBL | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0 |
11/07/2018 | BBL | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0 |
10/07/2018 | BBL | 4,703.00 | 4,703.00 | 4,703.00 | 4,703.00 | 0 |
09/07/2018 | BBL | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0 |
06/07/2018 | BBL | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | 0 |
05/07/2018 | BBL | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0 |
04/07/2018 | BBL | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0 |
03/07/2018 | BBL | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0 |
02/07/2018 | BBL | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 0 |
29/06/2018 | BBL | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 0 |
28/06/2018 | BBL | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 0 |
27/06/2018 | BBL | 4,639.00 | 4,639.00 | 4,639.00 | 4,639.00 | 0 |
26/06/2018 | BBL | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0 |
25/06/2018 | BBL | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0 |
22/06/2018 | BBL | 4,376.00 | 4,376.00 | 4,376.00 | 4,376.00 | 0 |
21/06/2018 | BBL | 4,424.00 | 4,424.00 | 4,424.00 | 4,424.00 | 0 |
20/06/2018 | BBL | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0 |