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

Most Active Commodity on MCX (Value)

for
As on : 28 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 4,208.00 -83.00 -1.93% 4,349.00
4,192.00
4,284.76 165,922 710,936.67 19,229 -2,275
-10.58%
GOLD 05-Feb-15 26,200.00 -434.00 -1.63% 26,658.00
26,111.00
26,413.55 15,577 411,443.90 7,660 1,715
28.85%
GOLD 05-Dec-14 25,833.00 -414.00 -1.58% 26,230.00
25,741.00
26,056.54 15,742 410,181.98 2,057 -2,949
-58.91%
SILVER 05-Dec-14 34,585.00 -1,302.00 -3.63% 35,785.00
34,385.00
35,319.57 23,649 250,581.78 3,786 -4,215
-52.68%
SILVER 05-Mar-15 35,465.00 -1,250.00 -3.40% 36,650.00
35,255.00
36,080.95 19,122 206,981.97 9,606 2,410
33.49%
NATURALGAS 26-Dec-14 257.80 -3.10 -1.19% 267.40
257.60
263.40 61,423 202,235.13 11,912 -305
-2.50%
COPPER 27-Feb-15 398.35 -10.95 -2.68% 408.60
398.00
402.65 29,677 119,495.39 14,806 6,781
84.50%
COPPER 28-Nov-14 390.70 -12.95 -3.21% 402.50
389.80
396.25 19,391 76,837.46 2,434 -4,030
-62.35%
SILVERM 27-Feb-15 35,508.00 -1,245.00 -3.39% 36,675.00
35,300.00
36,142.42 34,732 62,764.92 16,459 6,581
66.62%
SILVERM 28-Nov-14 34,524.00 -1,343.00 -3.74% 35,750.00
34,266.00
35,341.95 31,674 55,971.05 6,192 -7,129
-53.52%
ALUMINIUM 31-Dec-14 125.85 -1.40 -1.10% 127.60
125.55
126.49 8,555 54,106.77 5,782 1,619
38.89%
ZINC 31-Dec-14 137.85 -2.00 -1.43% 140.15
137.40
138.47 7,800 54,003.40 3,445 414
13.66%
NICKEL 31-Dec-14 1,010.40 -6.70 -0.66% 1,026.00
997.60
1,010.82 19,377 48,966.58 3,085 1,284
71.29%
ALUMINIUM 28-Nov-14 128.35 -0.10 -0.08% 129.20
127.20
128.03 7,582 48,536.82 3,707 -1,234
-24.97%
CRUDEOIL 16-Jan-15 4,239.00 -88.00 -2.03% 4,384.00
4,225.00
4,314.12 10,156 43,814.20 1,960 -314
-13.81%
GOLDM 05-Dec-14 25,846.00 -391.00 -1.49% 26,244.00
25,815.00
26,077.45 15,424 40,221.85 3,193 -2,168
-40.44%
ZINC 28-Nov-14 137.90 -1.75 -1.25% 139.80
137.10
138.39 4,975 34,424.77 1,212 -872
-41.84%
LEAD 31-Dec-14 127.00 -0.60 -0.47% 127.70
126.15
126.87 5,325 33,780.44 1,321 595
81.96%
SILVERMIC 27-Feb-15 35,501.00 -1,254.00 -3.41% 36,682.00
35,309.00
36,132.90 79,986 28,901.26 62,029 22,975
58.83%
GOLDM 05-Jan-15 26,040.00 -416.00 -1.57% 26,449.00
25,970.00
26,258.17 10,699 28,093.62 5,711 847
17.41%
COPPERM 27-Feb-15 398.35 -10.95 -2.68% 408.50
398.10
402.71 26,102 26,278.53 15,138 8,827
139.87%
NICKEL 28-Nov-14 998.00 -13.30 -1.32% 1,008.90
991.30
1,000.59 8,858 22,158.05 1,381 -1,119
-44.76%
SILVERMIC 28-Nov-14 34,518.00 -1,360.00 -3.79% 35,750.00
34,360.00
35,333.33 61,481 21,723.28 25,340 -18,437
-42.12%
LEAD 28-Nov-14 125.55 -1.40 -1.10% 126.95
125.15
125.90 3,169 19,948.71 1,084 -699
-39.20%
NICKELM 31-Dec-14 1,010.10 -6.80 -0.67% 1,027.00
997.30
1,010.45 17,742 17,927.45 2,295 582
33.98%
ZINCMINI 31-Dec-14 137.80 -2.05 -1.47% 140.10
137.45
138.51 12,240 16,953.18 4,532 -6
-0.13%
ALUMINI 31-Dec-14 125.85 -1.40 -1.10% 127.60
125.55
126.44 12,694 16,050.91 5,583 518
10.23%
COPPERM 28-Nov-14 390.70 -12.90 -3.20% 402.60
389.70
396.94 16,067 15,944.26 4,137 -3,650
-46.87%
ALUMINI 28-Nov-14 128.40 -0.05 -0.04% 129.25
127.20
127.97 9,326 11,934.62 3,196 -1,651
-34.06%
NATURALGAS 27-Jan-15 259.50 -3.10 -1.18% 268.70
259.40
264.55 3,565 11,789.09 2,354 77
3.38%
CPO 31-Dec-14 438.20 -7.80 -1.75% 445.50
438.10
443.05 2,184 9,676.18 4,453 -320
-6.70%
LEADMINI 31-Dec-14 127.00 -0.65 -0.51% 127.70
126.15
126.86 7,596 9,636.11 1,864 577
44.83%
ZINCMINI 28-Nov-14 137.95 -1.70 -1.22% 139.80
137.10
138.54 6,895 9,552.14 2,641 -1,180
-30.88%
COTTON 31-Dec-14 15,760.00 -40.00 -0.25% 15,860.00
15,760.00
15,810.41 1,895 7,490.18 5,258 -230
-4.19%
NICKELM 28-Nov-14 998.80 -12.50 -1.24% 1,008.80
991.50
1,001.29 6,216 6,224.02 1,238 -896
-41.99%
GOLDM 05-Feb-15 26,192.00 -440.00 -1.65% 26,642.00
26,129.00
26,394.05 2,259 5,962.42 1,131 34
3.10%
CPO 30-Jan-15 445.80 -9.60 -2.11% 454.20
445.80
451.56 1,298 5,861.23 4,118 395
10.61%
LEADMINI 28-Nov-14 125.55 -1.35 -1.06% 126.80
125.20
125.98 4,329 5,453.77 1,667 -848
-33.72%
GOLD 03-Apr-15 26,445.00 -500.00 -1.86% 26,861.00
26,400.00
26,664.49 122 3,253.07 194 65
50.39%
MENTHAOIL 31-Dec-14 695.50 1.80 0.26% 696.50
690.20
692.69 1,183 2,950.02 8,426 80
0.96%
COTTON 30-Jan-15 15,830.00 -50.00 -0.31% 15,930.00
15,830.00
15,890.75 637 2,530.60 2,908 19
0.66%
MENTHAOIL 28-Nov-14 686.20 3.80 0.56% 686.70
679.40
682.01 1,029 2,526.43 813 -451
-35.68%
COTTON 27-Feb-15 15,960.00 -20.00 -0.13% 16,050.00
15,940.00
15,976.74 576 2,300.65 1,623 226
16.18%
CRUDEOIL 19-Feb-15 4,270.00 -92.00 -2.11% 4,410.00
4,268.00
4,321.72 450 1,944.77 289 -86
-22.93%
COPPER 30-Apr-15 403.50 -10.45 -2.52% 412.20
403.10
407.21 369 1,502.62 176 104
144.44%
CARDAMOM 15-Dec-14 775.60 -13.80 -1.75% 799.40
768.10
782.11 1,667 1,303.77 984 -23
-2.28%
COTTON 28-Nov-14 15,540.00 -480.00 -3.00% 16,050.00
15,540.00
15,908.97 290 1,153.40 148 -251
-62.91%
SILVERM 30-Apr-15 36,180.00 -1,249.00 -3.34% 37,399.00
36,010.00
36,731.34 624 1,146.02 468 125
36.44%
GOLD 05-Jun-15 26,863.00 781.00 2.99% 26,863.00
26,140.00
26,692.00 42 1,121.06 40 40
0.00%
SILVERMIC 30-Apr-15 36,200.00 -1,229.00 -3.28% 37,327.00
36,002.00
36,760.46 2,988 1,098.40 2,622 726
38.29%
SILVER 05-May-15 36,150.00 -1,500.00 -3.98% 37,253.00
36,144.00
36,726.51 87 958.56 125 27
27.55%
CPO 28-Nov-14 439.70 -0.20 -0.05% 443.90
439.20
439.67 188 826.58 1,009 -85
-7.77%
ALUMINIUM 30-Jan-15 125.95 -1.90 -1.49% 127.50
125.60
126.44 121 764.94 133 69
107.81%
COTTON 31-Mar-15 16,070.00 -70.00 -0.43% 16,170.00
16,070.00
16,124.51 173 697.39 1,458 114
8.48%
MENTHAOIL 30-Jan-15 706.50 0.90 0.13% 707.70
702.40
704.08 258 653.95 3,064 109
3.69%
COPPERM 30-Apr-15 403.05 -10.80 -2.61% 413.05
402.50
407.20 609 619.96 322 175
119.05%
NATURALGAS 24-Feb-15 257.20 -4.00 -1.53% 266.60
257.20
262.42 188 616.68 199 43
27.56%
ZINCMINI 30-Jan-15 138.30 -2.00 -1.43% 140.45
137.90
138.91 435 604.26 307 95
44.81%
NICKEL 30-Jan-15 1,016.00 -7.90 -0.77% 1,031.60
1,005.00
1,019.26 234 596.27 107 38
55.07%
ALUMINI 30-Jan-15 126.00 -1.30 -1.02% 127.60
125.60
126.41 432 546.09 391 185
89.81%
GOLDGUINEA 31-Dec-14 20,829.00 -310.00 -1.47% 21,125.00
20,786.00
20,972.16 2,410 505.43 2,584 290
12.64%
ZINC 30-Jan-15 138.30 -2.60 -1.85% 140.55
137.95
138.80 71 492.72 56 26
86.67%
NICKELM 30-Jan-15 1,018.30 -5.20 -0.51% 1,032.50
1,002.00
1,016.70 441 448.36 260 112
75.68%
CARDAMOM 15-Jan-15 839.40 -9.70 -1.14% 855.00
834.80
842.73 506 426.42 890 67
8.14%
LEADMINI 30-Jan-15 127.75 -0.80 -0.62% 128.60
127.10
127.84 251 320.87 110 61
124.49%
LEAD 30-Jan-15 127.90 -1.05 -0.81% 128.40
127.05
127.52 43 274.18 30 17
130.77%
GOLDPETAL 31-Dec-14 2,592.00 -43.00 -1.63% 2,624.00
2,586.00
2,611.07 9,798 255.83 15,654 870
5.88%
CPO 27-Feb-15 456.50 -11.70 -2.50% 462.00
456.50
459.40 46 211.32 196 -13
-6.22%
CRUDEOIL 19-Mar-15 4,310.00 -83.00 -1.89% 4,438.00
4,310.00
4,359.77 35 152.59 74 3
4.23%
GOLDGUINEA 28-Nov-14 20,735.00 -120.00 -0.58% 21,030.00
20,735.00
20,771.13 452 93.89 726 -154
-17.50%
CRUDEOIL 20-Apr-15 4,369.00 -121.00 -2.69% 4,481.00
4,369.00
4,424.06 18 79.63 31 6
24.00%
SILVERMIC 30-Jun-15 36,950.00 -1,293.00 -3.38% 38,140.00
36,800.00
37,606.00 169 63.55 407 39
10.60%
GOLDPETAL 28-Nov-14 2,551.00 -37.00 -1.43% 2,659.00
2,541.00
2,587.74 2,298 59.47 7,140 -1,781
-19.96%
GOLDGUINEA 30-Jan-15 21,083.00 -268.00 -1.26% 21,303.00
21,034.00
21,187.52 228 48.31 236 46
24.21%
CRUDEOIL 18-May-15 4,444.00 -134.00 -2.93% 4,541.00
4,444.00
4,521.50 10 45.22 17 5
41.67%
CARDAMOM 13-Feb-15 870.00 -12.70 -1.44% 881.00
862.00
871.10 51 44.43 72 22
44.00%
GOLDPETAL 30-Jan-15 2,620.00 -37.00 -1.39% 2,650.00
2,617.00
2,637.46 1,316 34.71 2,912 291
11.10%
ZINCMINI 27-Feb-15 139.60 -1.30 -0.92% 140.80
138.50
139.70 20 27.94 28 2
7.69%
SILVERM 30-Jun-15 36,800.00 -1,485.00 -3.88% 37,902.00
36,800.00
37,513.91 11 20.63 13 2
18.18%
NICKELM 27-Feb-15 1,064.80 34.10 3.31% 1,064.80
1,011.10
1,019.53 15 15.29 26 4
18.18%
MENTHAOIL 27-Feb-15 717.00 -0.60 -0.08% 718.50
714.90
716.76 5 12.90 63 2
3.28%
GOLDPETAL 27-Feb-15 2,651.00 -31.00 -1.16% 2,683.00
2,650.00
2,665.50 370 9.86 585 175
42.68%
COTTON 30-Apr-15 16,200.00 -100.00 -0.61% 16,200.00
16,200.00
16,200.00 2 8.10 135 0
0.00%
ZINC 31-Mar-15 137.65 -5.55 -3.88% 137.65
137.65
137.65 1 6.88 1 1
0.00%
ALUMINIUM 31-Mar-15 122.95 -4.70 -3.68% 122.95
122.95
122.95 1 6.15 1 1
0.00%
CPO 31-Mar-15 462.50 -7.60 -1.62% 462.50
462.50
462.50 1 4.63 10 0
0.00%
ZINCMINI 31-Mar-15 138.05 -2.40 -1.71% 145.90
138.05
140.98 3 4.23 4 0
0.00%
GOLDGUINEA 27-Feb-15 21,148.00 -426.00 -1.97% 22,080.00
21,148.00
21,360.43 14 2.99 84 0
0.00%
CARDAMOM 15-Apr-15 920.10 -14.70 -1.57% 920.20
920.10
920.13 3 2.76 11 2
22.22%
KAPAS 30-Apr-15 790.00 2.50 0.32% 790.00
790.00
790.00 1 1.58 25 0
0.00%
LEADMINI 31-Mar-15 127.05 -2.95 -2.27% 127.05
127.05
127.05 1 1.27 3 1
50.00%
ALUMINI 31-Mar-15 125.05 -3.25 -2.53% 125.05
125.05
125.05 1 1.25 7 1
16.67%
CARDAMOM 13-Mar-15 893.10 -16.90 -1.86% 893.10
893.10
893.10 1 0.89 15 -1
-6.25%
SILVER1000 28-Nov-14 39,611.00 -367.00 -0.92% 39,611.00
39,611.00
39,611.00 1 0.40 6 -1
-14.29%
GOLDPTLDEL 28-Nov-14 2,650.00 0.00 0.00% 2,650.00
2,650.00
2,650.00 5 0.13 - -5
-100.00%
GOLDPTLDEL 31-Dec-14 2,660.00 -17.00 -0.64% 2,660.00
2,660.00
2,660.00 4 0.11 30 1
3.45%
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(November 27, 2014)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
2400

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

Technical
1429

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

Fundamental
1429

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.