Election 2014
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Commodities > Most Active (Value)

Most Active Commodity on MCX (Value)

for
As on : 17 Apr 22:24
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 21-Apr-14 6,281.00 31.00 0.50% 6,318.00
6,246.00
6,282.23 55,483 348,557.02 10,510 1,772
20.28%
GOLD 05-Jun-14 28,500.00 -89.00 -0.31% 28,617.00
28,480.00
28,539.21 9,638 275,060.89 9,822 470
5.03%
NATURALGAS 25-Apr-14 285.40 11.00 4.01% 286.50
271.10
278.76 59,600 207,678.62 10,616 4,428
71.56%
SILVER 05-May-14 42,326.00 -90.00 -0.21% 42,570.00
42,166.00
42,359.78 15,907 202,145.08 15,282 343
2.30%
NICKEL 30-Apr-14 1,081.90 2.80 0.26% 1,090.50
1,071.50
1,081.56 30,701 83,012.41 9,402 649
7.41%
COPPER 30-Apr-14 406.45 1.75 0.43% 406.80
403.75
405.23 19,322 78,298.88 19,719 650
3.41%
SILVERM 30-Apr-14 42,343.00 -103.00 -0.24% 42,600.00
42,184.00
42,382.79 26,539 56,239.84 27,044 871
3.33%
LEAD 30-Apr-14 128.55 0.20 0.16% 129.10
127.75
128.47 8,692 55,833.30 2,797 -6
-0.21%
CRUDEOIL 19-May-14 6,265.00 20.00 0.32% 6,300.00
6,233.00
6,267.77 7,682 48,149.01 3,494 1,053
43.14%
ZINC 30-Apr-14 124.05 -0.20 -0.16% 124.80
123.80
124.35 4,717 29,327.89 1,855 44
2.43%
GOLDM 05-May-14 29,227.00 -63.00 -0.22% 29,386.00
29,185.00
29,274.09 9,383 27,467.88 7,906 558
7.59%
NICKELM 30-Apr-14 1,081.70 2.60 0.24% 1,091.00
1,071.50
1,081.51 23,598 25,521.46 7,241 480
7.10%
ALUMINIUM 30-Apr-14 110.75 -0.60 -0.54% 112.00
110.30
111.17 4,148 23,056.04 2,945 -120
-3.92%
SILVERMIC 30-Apr-14 42,346.00 -98.00 -0.23% 42,590.00
42,193.00
42,385.07 50,997 21,615.11 88,050 651
0.74%
NATURALGAS 27-May-14 287.40 10.40 3.75% 288.40
273.50
282.40 5,670 20,015.06 2,816 907
47.51%
LEADMINI 30-Apr-14 128.55 0.25 0.19% 129.10
127.70
128.47 13,365 17,170.61 3,832 534
16.19%
COPPERM 30-Apr-14 406.45 1.80 0.44% 406.75
403.60
405.21 15,679 15,883.04 15,340 562
3.80%
ZINCMINI 30-Apr-14 124.10 -0.10 -0.08% 124.80
123.80
124.36 8,415 10,464.97 2,824 380
15.55%
SILVER 05-Jul-14 43,050.00 -128.00 -0.30% 43,322.00
42,935.00
43,125.23 806 10,427.68 2,982 242
8.83%
ALUMINI 30-Apr-14 110.80 -0.55 -0.49% 112.00
110.30
111.20 8,118 9,027.40 2,866 80
2.87%
COTTON 30-May-14 20,440.00 50.00 0.25% 20,470.00
20,350.00
20,414.17 1,581 8,068.70 4,487 -9
-0.20%
GOLD 05-Aug-14 28,069.00 -138.00 -0.49% 28,256.00
28,069.00
28,173.12 267 7,522.22 1,872 94
5.29%
CPO 30-Apr-14 567.50 -5.90 -1.03% 572.00
565.00
569.28 1,285 7,315.20 1,774 -407
-18.66%
CPO 31-May-14 565.10 -5.90 -1.03% 569.10
562.00
566.22 1,204 6,817.28 4,145 36
0.88%
COTTON 30-Apr-14 20,160.00 30.00 0.15% 20,200.00
20,100.00
20,148.08 1,234 6,215.68 4,044 -351
-7.99%
GOLDM 05-Jun-14 28,690.00 -49.00 -0.17% 28,775.00
28,650.00
28,704.52 1,974 5,666.27 6,489 392
6.43%
NICKEL 30-May-14 1,088.00 2.20 0.20% 1,097.30
1,079.00
1,088.35 1,778 4,837.70 2,719 118
4.54%
SILVERM 30-Jun-14 43,133.00 -89.00 -0.21% 43,380.00
42,979.00
43,160.04 1,970 4,251.26 4,310 191
4.64%
MENTHAOIL 30-Apr-14 851.00 0.50 0.06% 856.10
847.00
851.91 1,219 3,738.50 3,371 -39
-1.14%
COPPER 30-Jun-14 410.50 2.00 0.49% 410.50
407.60
409.10 878 3,591.91 2,119 69
3.37%
NICKELM 30-May-14 1,088.30 2.30 0.21% 1,097.00
1,078.00
1,088.58 2,448 2,664.85 2,948 159
5.70%
SILVERMIC 30-Jun-14 43,139.00 -81.00 -0.19% 43,365.00
42,991.00
43,155.10 6,058 2,614.34 21,764 947
4.55%
CPO 30-Jun-14 558.60 -6.40 -1.13% 563.30
556.80
559.69 467 2,613.74 2,190 96
4.58%
LEAD 30-May-14 129.75 0.15 0.12% 130.25
129.00
129.69 337 2,185.27 435 17
4.07%
ALUMINIUM 30-May-14 112.05 -0.60 -0.53% 113.25
111.60
112.62 327 1,841.29 672 -26
-3.72%
POTATO 30-Jun-14 1,469.00 -30.80 -2.05% 1,509.00
1,456.10
1,482.18 815 1,811.96 1,305 5
0.38%
POTATO 30-May-14 1,417.50 -16.30 -1.14% 1,438.90
1,407.30
1,421.47 800 1,705.77 1,571 -68
-4.15%
NATURALGAS 25-Jun-14 289.50 9.00 3.21% 291.00
277.50
285.41 417 1,487.71 535 156
41.16%
COPPERM 30-Jun-14 410.35 1.90 0.47% 410.50
407.80
409.08 1,304 1,333.60 2,438 17
0.70%
CRUDEOIL 19-Jun-14 6,251.00 11.00 0.18% 6,280.00
6,231.00
6,250.84 201 1,256.42 200 -16
-7.41%
ZINC 30-May-14 124.90 -0.05 -0.04% 125.65
124.80
125.35 188 1,178.27 169 43
34.13%
COTTON 30-Jun-14 20,680.00 80.00 0.39% 20,700.00
20,600.00
20,657.62 210 1,084.53 1,467 -5
-0.34%
MENTHAOIL 31-May-14 861.40 -0.80 -0.09% 867.50
860.00
863.15 328 1,019.20 1,330 -11
-0.82%
CARDAMOM 15-May-14 914.80 0.10 0.01% 919.00
910.10
915.03 1,065 974.50 2,987 -28
-0.93%
LEADMINI 30-May-14 129.70 0.10 0.08% 130.25
129.00
129.72 545 707.00 715 81
12.78%
ALUMINI 30-May-14 112.05 -0.65 -0.58% 113.25
111.65
112.53 615 692.03 951 -21
-2.16%
POTATO 31-Jul-14 1,511.00 -32.20 -2.09% 1,551.00
1,500.00
1,519.89 300 683.95 762 24
3.25%
ZINCMINI 30-May-14 125.00 -0.10 -0.08% 125.70
124.80
125.27 407 509.83 636 46
7.80%
GOLDM 04-Jul-14 28,530.00 -20.00 -0.07% 28,582.00
28,459.00
28,529.71 122 348.06 634 76
13.62%
POTATO 30-Apr-14 1,317.00 -7.20 -0.54% 1,330.00
1,313.00
1,322.59 170 337.26 332 -34
-9.29%
CPO 31-Jul-14 554.00 -4.30 -0.77% 558.00
553.10
555.06 41 227.58 38 30
375.00%
GOLDGUINEA 30-Apr-14 23,980.00 -15.00 -0.06% 24,060.00
23,910.00
23,973.41 754 180.76 2,298 -8
-0.35%
MENTHAOIL 30-Jun-14 872.00 -0.40 -0.05% 876.70
868.00
872.42 56 175.88 646 -10
-1.52%
GOLD 03-Oct-14 28,112.00 -13.00 -0.05% 28,151.00
28,109.00
28,130.50 6 168.78 47 2
4.44%
COTTON 31-Jul-14 20,890.00 90.00 0.43% 20,900.00
20,850.00
20,876.13 31 161.79 713 14
2.00%
NICKEL 30-Jun-14 1,091.70 -0.10 -0.01% 1,101.20
1,086.50
1,094.01 59 161.37 109 12
12.37%
CARDAMOM 14-Jun-14 940.30 -1.20 -0.13% 945.00
938.80
942.13 162 152.63 909 15
1.68%
KAPAS 30-Apr-14 769.90 4.30 0.56% 777.90
761.50
770.17 94 144.79 632 10
1.61%
SILVERMIC 29-Aug-14 44,035.00 -104.00 -0.24% 44,243.00
43,900.00
44,060.71 276 121.61 1,929 43
2.28%
SILVER 05-Sep-14 44,118.00 9.00 0.02% 44,118.00
43,867.00
43,950.33 9 118.67 127 0
0.00%
KAPAS 31-Mar-15 913.00 1.80 0.20% 917.90
911.50
914.60 63 115.24 299 0
0.00%
POTATO 30-Sep-14 1,566.10 -24.80 -1.56% 1,590.00
1,560.30
1,572.25 42 99.05 85 -16
-15.84%
NICKELM 30-Jun-14 1,092.00 2.50 0.23% 1,101.00
1,084.80
1,092.93 81 88.53 264 -1
-0.38%
MENTHAOIL 31-Jul-14 878.00 1.20 0.14% 879.90
874.10
877.28 23 72.64 119 1
0.85%
POTATO 28-Aug-14 1,549.50 -24.10 -1.53% 1,578.30
1,541.50
1,558.23 27 63.11 97 5
5.43%
GOLDPETAL 30-Apr-14 3,084.00 -2.00 -0.06% 3,088.00
3,078.00
3,082.11 1,891 58.28 9,366 124
1.34%
SILVERM 29-Aug-14 44,054.00 -22.00 -0.05% 44,202.00
43,910.00
44,046.64 22 48.45 236 3
1.29%
CARDAMOM 15-Jul-14 961.00 -1.70 -0.18% 966.00
958.80
962.85 40 38.51 208 14
7.22%
GOLDGUINEA 30-May-14 23,940.00 -1.00 -0.00% 23,965.00
23,913.00
23,947.90 156 37.36 1,837 17
0.93%
GOLDPETAL 30-May-14 3,029.00 -4.00 -0.13% 3,034.00
3,027.00
3,030.89 1,173 35.55 8,064 296
3.81%
COPPERM 29-Aug-14 414.00 1.20 0.29% 414.50
412.70
413.56 30 31.02 144 -4
-2.70%
ALUMINI 30-Jun-14 113.15 -0.60 -0.53% 114.20
112.90
113.51 25 28.38 141 -5
-3.42%
CARDAMOM 15-Sep-14 995.30 -0.30 -0.03% 1,000.00
994.50
997.37 28 27.93 27 27
0.00%
NICKELM 31-Jul-14 1,091.40 -2.90 -0.27% 1,102.00
1,089.40
1,094.72 24 26.27 130 5
4.00%
KAPAS 30-Apr-15 945.20 1.90 0.20% 962.20
942.00
947.66 13 24.64 244 -1
-0.41%
COPPER 29-Aug-14 414.60 0.60 0.14% 414.60
413.30
413.86 5 20.69 51 0
0.00%
LEAD 30-Jun-14 130.80 0.80 0.62% 131.15
130.25
130.73 3 19.61 8 2
33.33%
CRUDEOIL 19-Aug-14 6,151.00 -74.00 -1.19% 6,251.00
6,151.00
6,205.00 3 18.61 19 0
0.00%
SILVERM 28-Nov-14 45,200.00 -12.00 -0.03% 45,213.00
45,055.00
45,133.50 8 18.05 55 1
1.85%
SILVER 05-Dec-14 45,209.00 15.00 0.03% 45,209.00
45,209.00
45,209.00 1 13.56 7 -1
-12.50%
ZINC 30-Jun-14 126.25 0.00 0.00% 126.25
126.05
126.15 2 12.62 7 1
16.67%
GOLDGUINEA 30-Jun-14 23,840.00 42.00 0.18% 23,849.00
23,770.00
23,820.77 47 11.20 418 22
5.56%
LEADMINI 30-Jun-14 129.90 0.40 0.31% 130.80
129.90
130.61 7 9.14 43 3
7.50%
CRUDEOIL 21-Jul-14 6,240.00 -9.00 -0.14% 6,240.00
6,240.00
6,240.00 1 6.24 78 0
0.00%
CRUDEOIL 19-Sep-14 6,208.00 6.00 0.10% 6,208.00
6,208.00
6,208.00 1 6.21 3 -1
-25.00%
ALUMINI 31-Jul-14 114.65 0.25 0.22% 115.45
114.25
114.85 5 5.74 30 1
3.45%
GOLDPETAL 30-Jun-14 3,021.00 0.00 0.00% 3,021.00
3,016.00
3,018.21 183 5.52 2,103 72
3.55%
LEADMINI 31-Jul-14 131.95 1.90 1.46% 131.95
131.00
131.33 3 3.94 3 -1
-25.00%
CARDAMOM 14-Aug-14 978.50 -1.80 -0.18% 985.90
978.50
982.70 4 3.93 160 0
0.00%
ZINCMINI 30-Jun-14 126.05 0.30 0.24% 126.05
126.05
126.05 1 1.26 33 1
3.13%
GOLDPTLDEL 30-Apr-14 2,980.00 13.00 0.44% 3,000.00
2,956.00
2,979.67 18 0.54 68 -5
-6.85%
GOLDPTLDEL 30-May-14 2,889.00 -23.00 -0.79% 2,923.00
2,889.00
2,900.29 17 0.49 31 -1
-3.13%
SILVER1000 30-Apr-14 43,368.00 1,667.00 4.00% 43,368.00
43,368.00
43,368.00 1 0.43 4 1
33.33%
GOLDPTLDEL 30-Jun-14 2,845.00 -40.00 -1.39% 2,957.00
2,802.00
2,842.82 11 0.31 16 2
14.29%

Top gainers

NEWS FLASH

  • Fmr Apple CEO Says John Sculley To CNBC-TV18 : Very Bullish On Growth In India,Will Continue To Invest
  • Fmr Apple CEO Says John Sculley To CNBC-TV18 : To Invest $20 m To Grow Mobile Biz To Start With
  • Fmr Apple CEO Says John Sculley To CNBC-TV18 : To Launch Smart Phones Bundled With Valued Added Services
  • Fmr Apple CEO Says John Sculley To CNBC-TV18 : Hope To Sell A Million Units, Turn Profitable In 5 Months
  • CNBC-TV18 Exclusive : Fmr Apple CEO's New Phone Obi Priced B/w Rs 5,000-8,000
  • CNBC-TV18 Exclusive : Former Apple CEO Launches Low Cost Smart Phone Obi In India

Now Playing

Your World At Ten

OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(April 16, 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.