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

Most Active Commodity on MCX (Value)

for
As on : 28 Nov 18:49
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 4,327.00 36.00 0.84% 4,338.00
4,228.00
4,283.90 101,172 433,410.48 22,933 1,429
6.65%
GOLD 05-Dec-14 26,171.00 -76.00 -0.29% 26,230.00
26,062.00
26,131.51 7,947 207,667.10 4,068 -938
-18.74%
SILVER 05-Dec-14 35,630.00 -257.00 -0.72% 35,785.00
35,511.00
35,612.88 11,250 120,193.46 5,708 -2,293
-28.66%
GOLD 05-Feb-15 26,596.00 -38.00 -0.14% 26,658.00
26,445.00
26,529.19 4,517 119,832.35 6,554 609
10.24%
NATURALGAS 26-Dec-14 265.00 4.10 1.57% 265.60
261.50
263.79 23,704 78,161.84 13,889 1,672
13.69%
SILVER 05-Mar-15 36,508.00 -207.00 -0.56% 36,625.00
36,356.00
36,472.18 7,095 77,631.03 8,193 997
13.85%
COPPER 27-Feb-15 403.85 -5.45 -1.33% 408.60
403.25
405.52 14,005 56,793.42 12,705 4,680
58.32%
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%
COPPER 28-Nov-14 396.10 -7.55 -1.87% 402.50
395.80
399.52 11,202 44,754.62 4,261 -2,203
-34.08%
ALUMINIUM 31-Dec-14 126.60 -0.65 -0.51% 127.60
125.85
126.65 5,657 35,821.63 6,097 1,934
46.46%
ZINC 31-Dec-14 138.30 -1.55 -1.11% 140.15
137.40
138.59 5,115 35,444.43 3,623 592
19.53%
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%
SILVERM 28-Nov-14 35,626.00 -241.00 -0.67% 35,720.00
35,412.00
35,618.85 15,915 28,343.70 9,890 -3,431
-25.76%
CRUDEOIL 16-Jan-15 4,360.00 33.00 0.76% 4,364.00
4,256.00
4,313.59 6,231 26,877.95 2,157 -117
-5.15%
SILVERM 27-Feb-15 36,550.00 -203.00 -0.55% 36,675.00
36,400.00
36,511.32 14,040 25,630.95 14,094 4,216
42.68%
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%
GOLDM 05-Dec-14 26,185.00 -52.00 -0.20% 26,244.00
26,078.00
26,135.63 7,741 20,231.59 4,663 -698
-13.02%
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%
LEAD 31-Dec-14 126.45 -1.15 -0.90% 127.70
126.15
126.86 3,083 19,555.68 1,460 734
101.10%
NICKEL 31-Dec-14 1,006.30 -10.80 -1.06% 1,014.00
997.60
1,005.55 7,279 18,298.42 3,054 1,253
69.57%
COPPERM 27-Feb-15 403.90 -5.40 -1.32% 408.50
403.50
405.66 11,816 11,983.29 11,785 5,474
86.74%
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%
SILVERMIC 28-Nov-14 35,624.00 -254.00 -0.71% 35,750.00
35,500.00
35,613.77 32,674 11,636.44 32,051 -11,726
-26.79%
SILVERMIC 27-Feb-15 36,560.00 -195.00 -0.53% 36,682.00
36,345.00
36,517.92 31,678 11,568.15 51,625 12,571
32.19%
ZINCMINI 31-Dec-14 138.35 -1.50 -1.07% 140.10
137.45
138.65 7,977 11,059.81 4,764 226
4.98%
GOLDM 05-Jan-15 26,420.00 -36.00 -0.14% 26,449.00
26,290.00
26,353.25 4,058 10,694.15 5,494 630
12.95%
COPPERM 28-Nov-14 396.00 -7.60 -1.88% 402.60
395.70
399.54 10,587 10,574.77 4,889 -2,898
-37.22%
ALUMINI 31-Dec-14 126.60 -0.65 -0.51% 127.60
125.80
126.57 7,990 10,113.20 6,110 1,045
20.63%
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%
CPO 31-Dec-14 445.40 -0.60 -0.13% 445.50
441.50
443.16 1,811 8,025.57 4,478 -295
-6.18%
NICKELM 31-Dec-14 1,006.60 -10.30 -1.01% 1,015.00
997.30
1,005.56 7,087 7,126.44 2,501 788
46.00%
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%
COTTON 31-Dec-14 15,800.00 0.00 0.00% 15,860.00
15,760.00
15,813.50 1,484 5,866.81 5,326 -162
-2.95%
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%
LEADMINI 31-Dec-14 126.50 -1.15 -0.90% 127.70
126.15
126.81 4,099 5,197.74 2,036 749
58.20%
CPO 30-Jan-15 454.00 -1.40 -0.31% 454.20
449.90
451.65 1,146 5,175.90 4,085 362
9.72%
NATURALGAS 27-Jan-15 266.60 4.00 1.52% 266.80
263.50
265.14 1,404 4,653.23 2,398 121
5.31%
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%
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 30-Jan-15 15,880.00 0.00 0.00% 15,930.00
15,850.00
15,895.82 543 2,157.86 2,922 33
1.14%
COTTON 27-Feb-15 15,950.00 -30.00 -0.19% 16,050.00
15,940.00
15,979.10 469 1,873.55 1,539 142
10.16%
GOLDM 05-Feb-15 26,600.00 -32.00 -0.12% 26,642.00
26,460.00
26,532.95 621 1,647.70 1,227 130
11.85%
CRUDEOIL 19-Feb-15 4,393.00 31.00 0.71% 4,395.00
4,280.00
4,316.49 348 1,502.14 267 -108
-28.80%
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%
CPO 28-Nov-14 439.70 -0.20 -0.05% 443.90
439.20
439.67 188 826.58 1,009 -85
-7.77%
MENTHAOIL 30-Jan-15 706.50 0.90 0.13% 707.70
702.40
704.08 258 653.95 3,064 109
3.69%
COPPER 30-Apr-15 408.80 -5.15 -1.24% 412.20
408.70
410.28 152 623.62 132 60
83.33%
ALUMINIUM 30-Jan-15 126.80 -1.05 -0.82% 127.50
126.00
126.49 88 556.56 114 50
78.13%
COTTON 31-Mar-15 16,100.00 -40.00 -0.25% 16,170.00
16,080.00
16,136.53 118 476.03 1,425 81
6.03%
CARDAMOM 15-Jan-15 839.40 -9.70 -1.14% 855.00
834.80
842.73 506 426.42 890 67
8.14%
GOLD 03-Apr-15 26,835.00 -110.00 -0.41% 26,861.00
26,760.00
26,805.47 15 402.08 137 8
6.20%
ZINCMINI 30-Jan-15 138.70 -1.60 -1.14% 140.45
137.90
139.11 274 381.15 294 82
38.68%
ALUMINI 30-Jan-15 126.65 -0.65 -0.51% 127.60
125.90
126.52 294 371.96 354 148
71.84%
SILVERMIC 30-Apr-15 37,240.00 -189.00 -0.50% 37,312.00
37,061.00
37,178.58 958 356.17 2,185 289
15.24%
ZINC 30-Jan-15 138.70 -2.20 -1.56% 140.55
137.95
138.86 51 354.10 46 16
53.33%
SILVERM 30-Apr-15 37,220.00 -209.00 -0.56% 37,399.00
37,061.00
37,185.64 170 316.08 406 63
18.37%
SILVER 05-May-15 37,221.00 -429.00 -1.14% 37,253.00
37,037.00
37,133.27 26 289.64 110 12
12.24%
GOLDGUINEA 31-Dec-14 21,057.00 -82.00 -0.39% 21,125.00
20,911.00
21,022.23 1,262 265.30 2,615 321
13.99%
COPPERM 30-Apr-15 408.60 -5.25 -1.27% 413.05
408.60
410.48 238 244.24 217 70
47.62%
NATURALGAS 24-Feb-15 264.90 3.70 1.42% 264.90
261.60
263.24 73 240.21 180 24
15.38%
LEAD 30-Jan-15 127.05 -1.90 -1.47% 128.40
127.05
127.47 30 191.20 23 10
76.92%
NICKELM 30-Jan-15 1,012.60 -10.90 -1.06% 1,019.30
1,002.00
1,011.77 188 190.21 224 76
51.35%
CPO 27-Feb-15 459.20 -9.00 -1.92% 462.00
457.00
459.63 38 174.66 199 -10
-4.78%
LEADMINI 30-Jan-15 127.40 -1.15 -0.89% 128.50
127.10
127.81 136 173.82 98 49
100.00%
NICKEL 30-Jan-15 1,012.20 -11.70 -1.14% 1,017.60
1,005.00
1,010.14 61 154.05 85 16
23.19%
GOLDPETAL 31-Dec-14 2,619.00 -16.00 -0.61% 2,624.00
2,613.00
2,619.39 5,005 131.10 15,933 1,149
7.77%
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 19-Mar-15 4,418.00 25.00 0.57% 4,418.00
4,330.00
4,368.19 16 69.89 68 -3
-4.23%
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%
CRUDEOIL 20-Apr-15 4,428.00 -62.00 -1.38% 4,477.00
4,410.00
4,425.64 11 48.68 31 6
24.00%
CARDAMOM 13-Feb-15 870.00 -12.70 -1.44% 881.00
862.00
871.10 51 44.43 72 22
44.00%
CRUDEOIL 18-May-15 4,534.00 -44.00 -0.96% 4,541.00
4,531.00
4,538.57 7 31.77 16 4
33.33%
SILVERMIC 30-Jun-15 37,999.00 -244.00 -0.64% 38,139.00
37,802.00
38,012.18 72 27.37 382 14
3.80%
GOLD 05-Jun-15 26,140.00 58.00 0.22% 26,140.00
26,140.00
26,140.00 1 26.14 1 1
0.00%
ZINCMINI 27-Feb-15 138.50 -2.40 -1.70% 140.80
138.50
139.88 14 19.58 27 1
3.85%
GOLDGUINEA 30-Jan-15 21,299.00 -52.00 -0.24% 21,303.00
21,222.00
21,274.51 83 17.66 224 34
17.89%
NICKELM 27-Feb-15 1,016.60 -14.10 -1.37% 1,017.50
1,011.10
1,016.30 14 14.23 25 3
13.64%
MENTHAOIL 27-Feb-15 717.00 -0.60 -0.08% 718.50
714.90
716.76 5 12.90 63 2
3.28%
GOLDPETAL 30-Jan-15 2,648.00 -9.00 -0.34% 2,650.00
2,641.00
2,646.70 482 12.76 2,705 84
3.20%
SILVERM 30-Jun-15 37,851.00 -434.00 -1.13% 37,902.00
37,851.00
37,890.80 5 9.47 14 3
27.27%
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%
ZINCMINI 31-Mar-15 138.05 -2.40 -1.71% 145.90
138.05
140.98 3 4.23 4 0
0.00%
GOLDPETAL 27-Feb-15 2,679.00 -3.00 -0.11% 2,683.00
2,675.00
2,678.07 123 3.29 461 51
12.44%
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%
GOLDGUINEA 27-Feb-15 21,415.00 -159.00 -0.74% 22,080.00
21,380.00
21,529.33 6 1.29 87 3
3.57%
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 1 0.03 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.