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

Most Active Commodity on MCX (Value)

for
As on : 19 Dec 00:00
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 16-Jan-15 3,616.00 49.00 1.37% 3,649.00
3,470.00
3,542.24 187,947 66,575,316.00 24,797 0
0.00%
GOLD 05-Feb-15 26,998.00 183.00 0.68% 27,046.00
26,825.00
26,943.34 11,893 32,043,719.00 7,935 0
0.00%
SILVER 05-Mar-15 36,940.00 385.00 1.05% 37,030.00
36,452.00
36,743.18 16,183 17,838,446.00 8,272 0
0.00%
NATURALGAS 26-Dec-14 221.40 -9.20 -3.99% 232.70
219.70
225.72 63,153 17,818,563.00 12,684 0
0.00%
COPPER 27-Feb-15 409.10 7.15 1.78% 410.40
402.35
406.94 32,090 13,058,827.00 10,316 0
0.00%
ZINC 31-Dec-14 137.75 4.00 2.99% 138.00
133.95
136.37 17,029 11,610,865.00 3,644 0
0.00%
LEAD 31-Dec-14 119.25 2.80 2.40% 119.55
116.75
118.37 12,986 7,685,600.00 2,416 0
0.00%
NICKEL 31-Dec-14 990.80 9.70 0.99% 997.90
974.00
986.14 30,523 7,525,002.00 3,591 0
0.00%
SILVERM 27-Feb-15 36,974.00 396.00 1.08% 37,049.00
36,475.00
36,773.41 31,954 5,875,288.00 14,715 0
0.00%
GOLDM 05-Jan-15 26,859.00 200.00 0.75% 26,922.00
26,654.00
26,797.52 13,732 3,679,835.00 5,768 0
0.00%
ALUMINIUM 31-Dec-14 119.80 0.55 0.46% 120.70
119.20
119.88 5,849 3,505,830.00 3,383 0
0.00%
ZINCMINI 31-Dec-14 137.70 3.95 2.95% 137.90
133.95
136.31 22,303 3,040,011.00 5,668 0
0.00%
NICKELM 31-Dec-14 990.70 9.50 0.97% 997.00
972.90
986.21 30,588 3,016,621.00 3,803 0
0.00%
COPPERM 27-Feb-15 409.00 7.10 1.77% 410.30
402.20
406.81 29,528 3,003,036.00 9,067 0
0.00%
NATURALGAS 27-Jan-15 225.70 -8.60 -3.67% 236.40
224.50
229.42 9,787 2,806,644.00 5,840 0
0.00%
CRUDEOIL 19-Feb-15 3,665.00 48.00 1.33% 3,694.00
3,521.00
3,592.57 6,866 2,466,659.00 1,851 0
0.00%
LEADMINI 31-Dec-14 119.25 2.80 2.40% 119.60
116.80
118.34 18,870 2,233,148.00 4,259 0
0.00%
SILVERMIC 27-Feb-15 36,978.00 408.00 1.12% 37,047.00
36,460.00
36,775.53 54,081 1,988,857.00 47,617 0
0.00%
ALUMINI 31-Dec-14 119.80 0.55 0.46% 120.70
119.25
119.87 10,424 1,249,539.00 3,392 0
0.00%
GOLDM 05-Feb-15 27,020.00 189.00 0.70% 27,065.00
26,850.00
26,958.27 3,405 917,929.00 3,700 0
0.00%
ZINC 30-Jan-15 138.20 3.80 2.83% 138.40
134.75
137.13 1,243 852,289.00 1,126 0
0.00%
GOLD 03-Apr-15 27,207.00 182.00 0.67% 27,251.00
27,052.00
27,177.07 188 510,929.00 1,449 0
0.00%
CPO 30-Jan-15 427.60 1.40 0.33% 428.40
422.50
425.17 972 413,265.00 4,279 0
0.00%
MENTHAOIL 31-Dec-14 728.70 4.10 0.57% 730.90
721.60
726.59 1,493 390,529.00 5,990 0
0.00%
LEAD 30-Jan-15 120.30 2.65 2.25% 120.65
117.95
119.50 605 361,501.00 482 0
0.00%
NICKEL 30-Jan-15 998.30 10.90 1.10% 1,004.10
981.00
992.97 1,351 335,376.00 440 0
0.00%
ZINCMINI 30-Jan-15 138.20 3.75 2.79% 138.35
134.65
137.01 2,293 314,162.00 2,109 0
0.00%
COTTON 30-Jan-15 15,930.00 0.00 0.00% 16,000.00
15,910.00
15,957.61 762 303,992.00 4,320 0
0.00%
CARDAMOM 15-Jan-15 919.00 -10.90 -1.17% 933.90
913.00
922.50 2,815 259,683.00 1,530 0
0.00%
ALUMINIUM 30-Jan-15 120.90 0.70 0.58% 121.50
120.20
120.86 360 217,540.00 1,367 0
0.00%
CPO 31-Dec-14 417.60 1.50 0.36% 418.00
414.00
415.78 521 216,623.00 2,538 0
0.00%
MENTHAOIL 30-Jan-15 739.80 4.20 0.57% 742.00
733.00
737.33 788 209,165.00 5,621 0
0.00%
LEADMINI 30-Jan-15 120.25 2.65 2.25% 120.55
117.95
119.46 1,660 198,308.00 1,061 0
0.00%
CPO 27-Feb-15 433.80 -0.50 -0.12% 435.00
430.80
433.38 449 194,588.00 1,448 0
0.00%
NICKELM 30-Jan-15 997.10 9.20 0.93% 1,003.80
981.00
992.84 1,959 194,496.00 740 0
0.00%
COTTON 31-Dec-14 15,800.00 -10.00 -0.06% 15,860.00
15,780.00
15,813.52 471 186,204.00 3,368 0
0.00%
NATURALGAS 24-Feb-15 224.80 -8.40 -3.60% 235.10
223.80
228.12 599 170,801.00 860 0
0.00%
COPPER 30-Apr-15 412.95 6.85 1.69% 413.90
407.10
411.17 373 153,367.00 345 0
0.00%
COPPERM 30-Apr-15 412.95 6.90 1.70% 413.95
406.85
410.94 1,355 139,206.00 857 0
0.00%
COTTON 30-Apr-15 16,280.00 30.00 0.18% 16,350.00
16,250.00
16,309.34 272 110,903.00 950 0
0.00%
ALUMINI 30-Jan-15 120.80 0.65 0.54% 121.50
120.20
120.78 761 91,913.00 1,482 0
0.00%
COTTON 27-Feb-15 16,060.00 10.00 0.06% 16,110.00
16,020.00
16,081.69 225 90,459.00 2,560 0
0.00%
SILVER 05-May-15 37,588.00 344.00 0.92% 37,641.00
37,191.00
37,388.85 74 83,003.00 423 0
0.00%
SILVERMIC 30-Apr-15 37,626.00 376.00 1.01% 37,693.00
37,153.00
37,445.64 2,131 79,796.00 3,598 0
0.00%
CRUDEOIL 19-Mar-15 3,718.00 39.00 1.06% 3,740.00
3,573.00
3,641.11 181 65,904.00 348 0
0.00%
SILVERM 30-Apr-15 37,636.00 375.00 1.01% 37,714.00
37,195.00
37,449.32 329 61,604.00 785 0
0.00%
COTTON 31-Mar-15 16,180.00 30.00 0.19% 16,240.00
16,150.00
16,196.90 142 57,499.00 2,409 0
0.00%
GOLDGUINEA 31-Dec-14 21,332.00 92.00 0.43% 21,380.00
21,210.00
21,311.33 1,885 40,171.00 1,750 0
0.00%
CARDAMOM 13-Feb-15 947.40 -8.00 -0.84% 958.90
939.00
947.47 365 34,582.00 601 0
0.00%
ZINC 27-Feb-15 138.90 3.75 2.77% 139.00
135.80
138.18 46 31,781.00 55 0
0.00%
CPO 31-Mar-15 440.50 0.40 0.09% 441.20
437.20
440.29 55 24,216.00 76 0
0.00%
MENTHAOIL 27-Feb-15 750.80 3.20 0.43% 752.30
744.60
748.75 79 21,294.00 423 0
0.00%
ZINCMINI 27-Feb-15 138.75 3.70 2.74% 138.90
135.80
137.47 131 18,008.00 122 0
0.00%
COTTON 29-May-15 16,370.00 -130.00 -0.79% 16,450.00
16,340.00
16,396.25 40 16,396.00 45 0
0.00%
GOLDPETAL 31-Dec-14 2,650.00 11.00 0.42% 2,655.00
2,640.00
2,648.25 5,978 15,831.00 14,998 0
0.00%
GOLDM 05-Mar-15 27,146.00 191.00 0.71% 27,177.00
27,013.00
27,086.56 41 11,105.00 133 0
0.00%
CRUDEOIL 20-Apr-15 3,722.00 25.00 0.68% 3,760.00
3,625.00
3,685.13 23 8,475.00 118 0
0.00%
GOLDGUINEA 30-Jan-15 21,524.00 79.00 0.37% 21,550.00
21,450.00
21,506.38 375 8,064.00 781 0
0.00%
CARDAMOM 13-Mar-15 976.50 -9.30 -0.94% 985.00
970.00
977.39 64 6,255.00 157 0
0.00%
LEADMINI 27-Feb-15 120.85 1.30 1.09% 121.30
118.90
119.85 40 4,793.00 60 0
0.00%
NICKELM 27-Feb-15 999.20 13.10 1.33% 1,005.90
985.40
997.78 40 3,991.00 81 0
0.00%
NICKELM 30-Apr-15 1,007.00 5.80 0.58% 1,021.00
999.70
1,006.51 38 3,824.00 42 0
0.00%
GOLDPETAL 30-Jan-15 2,681.00 9.00 0.34% 2,685.00
2,672.00
2,679.73 1,329 3,561.00 4,143 0
0.00%
CARDAMOM 15-May-15 1,006.80 -17.00 -1.66% 1,054.30
1,005.00
1,011.47 27 2,730.00 29 0
0.00%
CRUDEOIL 18-May-15 3,739.00 -9.00 -0.24% 3,820.00
3,707.00
3,738.86 7 2,617.00 58 0
0.00%
SILVERM 30-Jun-15 38,167.00 244.00 0.64% 38,279.00
38,052.00
38,160.64 11 2,098.00 42 0
0.00%
COPPER 30-Jun-15 414.15 2.75 0.67% 415.55
412.45
414.13 5 2,070.00 5 0
0.00%
NICKEL 27-Feb-15 995.70 6.30 0.64% 1,001.40
988.60
995.71 8 1,991.00 19 0
0.00%
ALUMINI 27-Feb-15 121.55 0.45 0.37% 122.00
121.05
121.51 14 1,701.00 51 0
0.00%
MENTHAOIL 31-Mar-15 757.90 1.00 0.13% 763.00
755.00
757.92 6 1,637.00 57 0
0.00%
COPPERM 30-Jun-15 416.55 3.80 0.92% 418.00
412.95
415.56 15 1,558.00 30 0
0.00%
CRUDEOIL 19-Jun-15 3,792.00 6.00 0.16% 3,794.00
3,786.00
3,792.00 4 1,516.00 3 0
0.00%
NICKELM 31-Mar-15 994.60 -6.00 -0.60% 997.70
983.70
994.61 11 1,094.00 38 0
0.00%
CARDAMOM 15-Apr-15 998.10 -5.00 -0.50% 1,001.00
996.00
998.13 10 998.00 50 0
0.00%
SILVERMIC 30-Jun-15 38,246.00 311.00 0.82% 38,299.00
37,900.00
38,126.38 24 915.00 431 0
0.00%
ZINCMINI 31-Mar-15 136.45 1.00 0.74% 138.60
135.65
136.43 5 682.00 41 0
0.00%
ZINC 31-Mar-15 136.00 0.50 0.37% 136.00
136.00
136.00 1 680.00 3 0
0.00%
ALUMINIUM 27-Feb-15 121.90 -0.45 -0.37% 121.90
121.90
121.90 1 609.00 13 0
0.00%
LEAD 30-Apr-15 120.75 -2.15 -1.75% 120.75
120.75
120.75 1 603.00 - 0
0.00%
LEAD 27-Feb-15 119.50 0.15 0.13% 119.50
119.50
119.50 1 597.00 4 0
0.00%
GOLDPETAL 27-Feb-15 2,702.00 4.00 0.15% 2,709.00
2,690.00
2,702.90 166 448.00 1,385 0
0.00%
CPO 30-Apr-15 447.00 2.60 0.59% 447.00
447.00
447.00 1 447.00 4 0
0.00%
GOLDGUINEA 27-Feb-15 21,669.00 56.00 0.26% 21,758.00
21,602.00
21,678.84 19 411.00 139 0
0.00%
SILVERMIC 31-Aug-15 38,870.00 -10.00 -0.03% 39,000.00
38,657.00
38,870.30 10 388.00 48 0
0.00%
KAPAS 30-Apr-15 806.50 4.90 0.61% 808.00
805.00
806.50 2 322.00 27 0
0.00%
GOLDGUINEA 31-Mar-15 22,058.00 207.00 0.95% 22,400.00
21,715.00
22,057.50 2 44.00 17 0
0.00%
SILVER1000 27-Feb-15 36,555.00 -722.00 -1.94% 36,555.00
36,555.00
36,555.00 1 36.00 2 0
0.00%
GOLDPETAL 31-Mar-15 2,714.00 1.00 0.04% 2,719.00
2,704.00
2,713.92 13 35.00 298 0
0.00%
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 18, 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.