SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Commodities > Most Active (Value)

Most Active Commodity on MCX (Value)

for
As on : 21 Nov 23:49
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 18-Dec-14 4,689.00 9.00 0.19% 4,818.00
4,687.00
4,746.12 118,152 560,763.03 15,352 1,339
9.56%
GOLD 05-Dec-14 26,390.00 -73.00 -0.28% 26,629.00
26,348.00
26,491.51 18,533 490,967.15 8,348 334
4.17%
SILVER 05-Dec-14 36,108.00 289.00 0.81% 36,529.00
35,703.00
36,113.89 32,590 353,085.53 13,506 -1,071
-7.35%
NATURALGAS 24-Nov-14 266.10 0.30 0.11% 280.70
264.10
269.41 78,435 264,138.50 8,740 1,332
17.98%
COPPER 28-Nov-14 412.80 0.25 0.06% 418.20
410.85
414.82 37,078 153,807.06 8,407 -1,324
-13.61%
ZINC 28-Nov-14 141.10 2.10 1.51% 142.95
139.35
141.27 16,371 115,636.17 3,934 89
2.31%
SILVERM 28-Nov-14 36,111.00 277.00 0.77% 36,544.00
35,720.00
36,118.36 52,780 95,316.35 20,847 -1,421
-6.38%
NICKEL 28-Nov-14 1,012.80 6.20 0.62% 1,026.20
1,006.20
1,016.14 33,183 84,296.35 4,966 -440
-8.14%
GOLDM 05-Dec-14 26,380.00 -79.00 -0.30% 26,623.00
26,340.00
26,488.70 26,542 70,306.31 7,386 1,127
18.01%
NATURALGAS 26-Dec-14 277.40 -0.40 -0.14% 291.70
275.20
281.75 16,354 57,597.34 6,415 2,773
76.14%
LEAD 28-Nov-14 126.10 0.15 0.12% 128.10
125.70
126.95 9,072 57,582.72 2,513 -130
-4.92%
ALUMINIUM 28-Nov-14 127.20 0.65 0.51% 128.20
126.40
127.41 7,469 47,583.04 6,951 261
3.90%
SILVERMIC 28-Nov-14 36,114.00 279.00 0.78% 36,537.00
35,725.00
36,122.05 102,063 36,867.25 59,005 -3,414
-5.47%
SILVER 05-Mar-15 37,050.00 337.00 0.92% 37,450.00
36,625.00
37,038.84 2,934 32,601.59 4,679 323
7.42%
ZINCMINI 28-Nov-14 141.10 2.10 1.51% 142.90
139.10
141.18 21,349 30,141.53 5,527 438
8.61%
COPPERM 28-Nov-14 412.85 0.25 0.06% 418.20
410.90
414.87 26,741 27,734.92 7,243 -427
-5.57%
NICKELM 28-Nov-14 1,012.50 5.80 0.58% 1,026.00
1,006.60
1,015.92 27,068 27,498.99 3,198 -94
-2.86%
GOLD 05-Feb-15 26,756.00 -45.00 -0.17% 26,989.00
26,711.00
26,844.88 985 26,442.21 4,033 349
9.47%
CRUDEOIL 16-Jan-15 4,719.00 8.00 0.17% 4,846.00
4,719.00
4,782.28 4,892 23,394.92 1,198 165
15.97%
ALUMINI 28-Nov-14 127.15 0.60 0.47% 128.20
126.40
127.40 13,954 17,777.44 6,633 347
5.52%
LEADMINI 28-Nov-14 126.15 0.20 0.16% 128.10
125.80
126.93 13,267 16,840.18 2,840 -383
-11.88%
SILVERM 27-Feb-15 37,072.00 320.00 0.87% 37,488.00
36,669.00
37,042.68 8,489 15,722.76 6,032 712
13.38%
ZINC 31-Dec-14 141.70 2.10 1.50% 143.50
140.00
141.91 1,887 13,389.57 2,000 797
66.25%
COPPER 27-Feb-15 419.15 1.05 0.25% 423.65
417.30
420.84 2,302 9,687.72 1,510 103
7.32%
ALUMINIUM 31-Dec-14 127.05 0.70 0.55% 128.05
126.30
127.21 1,492 9,489.50 1,823 962
111.73%
NATURALGAS 27-Jan-15 277.70 -0.50 -0.18% 291.00
270.00
282.38 2,321 8,192.44 1,630 492
43.23%
COTTON 31-Dec-14 15,980.00 80.00 0.50% 16,040.00
15,910.00
15,970.90 1,945 7,765.85 6,091 26
0.43%
SILVERMIC 27-Feb-15 37,078.00 319.00 0.87% 37,488.00
36,666.00
37,058.73 19,679 7,292.79 24,192 2,293
10.47%
GOLDM 05-Jan-15 26,605.00 -52.00 -0.20% 26,821.00
26,580.00
26,694.39 2,304 6,150.39 2,055 565
37.92%
MENTHAOIL 28-Nov-14 689.00 -8.80 -1.26% 697.10
685.50
690.65 2,149 5,343.11 6,246 -891
-12.48%
ZINCMINI 31-Dec-14 141.70 2.10 1.50% 143.45
139.75
141.88 3,590 5,093.47 3,642 1,381
61.08%
MENTHAOIL 31-Dec-14 700.70 -9.10 -1.28% 708.00
697.90
702.46 1,980 5,007.11 5,807 901
18.37%
CPO 31-Dec-14 461.70 2.40 0.52% 463.10
458.00
460.54 1,026 4,725.16 5,074 -412
-7.51%
NICKEL 31-Dec-14 1,019.70 6.50 0.64% 1,032.50
1,014.10
1,022.52 1,562 3,992.95 766 197
34.62%
COPPERM 27-Feb-15 419.30 1.15 0.28% 423.65
417.40
421.00 3,316 3,490.09 1,346 55
4.26%
ALUMINI 31-Dec-14 127.05 0.75 0.59% 128.00
126.20
127.17 2,538 3,227.56 2,841 1,096
62.81%
COTTON 30-Jan-15 16,050.00 90.00 0.56% 16,100.00
15,960.00
16,041.13 771 3,091.93 2,428 527
27.72%
LEAD 31-Dec-14 127.10 0.20 0.16% 128.95
126.30
127.89 457 2,922.25 371 86
30.18%
CPO 30-Jan-15 470.40 1.10 0.23% 472.10
468.00
469.15 598 2,805.52 2,943 607
25.98%
NICKELM 31-Dec-14 1,019.50 6.40 0.63% 1,032.00
1,014.00
1,022.49 2,553 2,610.41 1,271 218
20.70%
COTTON 28-Nov-14 16,160.00 110.00 0.69% 16,190.00
16,040.00
16,145.46 509 2,054.51 1,139 -386
-25.31%
CPO 28-Nov-14 451.50 1.90 0.42% 453.00
448.40
450.43 357 1,608.02 1,248 -254
-16.91%
COTTON 31-Mar-15 16,300.00 60.00 0.37% 16,430.00
16,250.00
16,312.43 345 1,406.95 1,301 400
44.40%
LEADMINI 31-Dec-14 127.15 0.35 0.28% 128.90
126.75
127.91 1,022 1,307.25 702 133
23.37%
COTTON 27-Feb-15 16,150.00 100.00 0.62% 16,190.00
16,090.00
16,140.84 275 1,109.68 1,270 398
45.64%
GOLDM 05-Feb-15 26,800.00 2.00 0.01% 26,959.00
26,742.00
26,847.75 338 907.45 522 187
55.82%
CARDAMOM 15-Dec-14 861.00 -6.00 -0.69% 870.50
859.00
863.09 945 815.62 1,096 -118
-9.72%
MENTHAOIL 30-Jan-15 712.50 -9.70 -1.34% 719.40
711.00
713.66 248 637.15 643 138
27.33%
CRUDEOIL 19-Feb-15 4,751.00 14.00 0.30% 4,864.00
4,750.00
4,793.56 95 455.39 121 15
14.15%
GOLDGUINEA 28-Nov-14 21,040.00 -30.00 -0.14% 21,177.00
21,021.00
21,110.70 1,733 365.85 2,061 -321
-13.48%
SILVERMIC 30-Apr-15 37,723.00 323.00 0.86% 38,071.00
37,350.00
37,682.23 452 170.32 1,048 130
14.16%
GOLDGUINEA 31-Dec-14 21,262.00 -30.00 -0.14% 21,410.00
21,260.00
21,324.30 798 170.17 1,494 350
30.59%
GOLDPETAL 28-Nov-14 2,623.00 -4.00 -0.15% 2,637.00
2,618.00
2,628.86 5,734 150.74 13,245 -1,035
-7.25%
SILVER 05-May-15 37,625.00 307.00 0.82% 38,065.00
37,250.00
37,663.33 12 135.59 54 4
8.00%
GOLD 03-Apr-15 26,980.00 71.00 0.26% 26,980.00
26,946.00
26,966.20 5 134.83 8 6
300.00%
CRUDEOIL 20-Apr-15 4,851.00 134.00 2.84% 4,904.00
4,828.00
4,860.96 27 131.25 14 0
0.00%
SILVERM 30-Apr-15 37,739.00 201.00 0.54% 38,060.00
37,395.00
37,739.03 63 118.88 199 18
9.94%
ZINC 30-Jan-15 142.00 1.70 1.21% 143.75
141.25
142.55 16 114.04 25 14
127.27%
ZINCMINI 30-Jan-15 142.00 2.00 1.43% 143.75
140.60
142.34 67 95.37 116 51
78.46%
CPO 27-Feb-15 475.80 2.60 0.55% 477.30
474.50
475.46 20 95.09 150 61
68.54%
COTTON 30-Apr-15 16,430.00 40.00 0.24% 16,450.00
16,330.00
16,425.22 23 94.45 41 23
127.78%
NICKELM 30-Jan-15 1,025.70 1.60 0.16% 1,038.30
1,022.10
1,028.38 87 89.47 81 16
24.62%
GOLDPETAL 31-Dec-14 2,652.00 1.00 0.04% 2,665.00
2,651.00
2,657.25 3,128 83.12 6,964 598
9.39%
CPO 31-Mar-15 478.70 1.30 0.27% 485.00
470.00
478.63 17 81.37 9 8
800.00%
CARDAMOM 15-Jan-15 892.90 -3.00 -0.33% 898.30
889.10
891.95 88 78.49 500 52
11.61%
CRUDEOIL 19-Mar-15 4,785.00 34.00 0.72% 4,875.00
4,785.00
4,827.92 13 62.76 52 1
1.96%
ALUMINI 30-Jan-15 127.10 1.05 0.83% 128.00
126.30
127.29 29 36.92 87 37
74.00%
LEADMINI 30-Jan-15 128.00 0.65 0.51% 130.00
128.00
128.88 28 36.09 35 8
29.63%
MENTHAOIL 27-Feb-15 723.00 -10.20 -1.39% 728.80
723.00
725.79 13 33.97 46 30
187.50%
COPPERM 30-Apr-15 423.10 0.75 0.18% 427.00
422.40
424.31 31 32.88 47 9
23.68%
LEAD 30-Jan-15 129.10 1.40 1.10% 129.10
127.70
128.15 5 32.04 4 2
100.00%
ALUMINIUM 30-Jan-15 127.20 0.10 0.08% 128.00
127.00
127.59 5 31.90 3 3
0.00%
SILVERMIC 30-Jun-15 38,500.00 139.00 0.36% 38,900.00
38,155.00
38,578.66 68 26.23 300 11
3.81%
GOLDPETAL 30-Jan-15 2,680.00 5.00 0.19% 2,697.00
2,674.00
2,683.78 778 20.88 2,057 -269
-11.56%
NICKEL 30-Jan-15 1,031.60 14.90 1.47% 1,034.40
1,025.20
1,029.52 8 20.59 24 15
166.67%
LEAD 31-Mar-15 132.30 5.05 3.97% 132.30
124.05
128.18 2 12.82 - 0
0.00%
CRUDEOIL 18-May-15 4,845.00 -22.00 -0.45% 4,850.00
4,845.00
4,847.50 2 9.70 2 2
0.00%
COPPER 30-Apr-15 423.85 3.25 0.77% 423.85
423.60
423.72 2 8.47 28 -2
-6.67%
GOLDGUINEA 30-Jan-15 21,455.00 -18.00 -0.08% 21,545.00
21,451.00
21,485.89 37 7.95 139 19
15.83%
ZINC 27-Feb-15 143.20 5.50 3.99% 143.20
143.20
143.20 1 7.16 1 1
0.00%
ZINC 31-Mar-15 143.20 5.50 3.99% 143.20
143.20
143.20 1 7.16 - 0
0.00%
NICKELM 31-Mar-15 1,041.00 8.50 0.82% 1,041.00
1,033.60
1,037.12 6 6.22 12 5
71.43%
ZINCMINI 27-Feb-15 142.75 2.30 1.64% 143.00
142.30
142.66 4 5.71 21 0
0.00%
NICKELM 27-Feb-15 1,044.80 20.30 1.98% 1,044.80
1,011.20
1,029.02 4 4.12 17 4
30.77%
ALUMINI 27-Feb-15 127.10 1.60 1.27% 127.95
127.10
127.43 3 3.82 15 1
7.14%
GOLDPETAL 27-Feb-15 2,690.00 5.00 0.19% 2,696.00
2,670.00
2,689.60 83 2.23 355 44
14.15%
GOLDGUINEA 27-Feb-15 21,600.00 75.00 0.35% 21,630.00
21,550.00
21,596.20 10 2.16 59 11
22.92%
ZINCMINI 31-Mar-15 142.50 2.50 1.79% 142.50
142.50
142.50 1 1.43 2 0
0.00%
LEADMINI 27-Feb-15 130.00 2.00 1.56% 130.00
130.00
130.00 1 1.30 4 0
0.00%
ALUMINI 31-Mar-15 127.30 0.80 0.63% 127.30
127.30
127.30 1 1.27 4 1
33.33%
SILVER1000 28-Nov-14 38,288.00 400.00 1.06% 38,288.00
37,888.00
38,088.00 2 0.76 8 -2
-20.00%
GOLDPTLDEL 28-Nov-14 2,730.00 31.00 1.15% 2,730.00
2,675.00
2,691.75 16 0.43 16 -4
-20.00%
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(November 20, 2014)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
3150

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1890

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1890

For all investors looking to unearth stocks that are poised to move.

Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.