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

Most Active Commodity on MCX (Value)

for
As on : 21 Nov 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 18-Dec-14 4,697.00 17.00 0.36% 4,818.00
4,687.00
4,745.69 119,114 56,527,761.00 14,797 0
0.00%
GOLD 05-Dec-14 26,391.00 -72.00 -0.27% 26,629.00
26,348.00
26,490.22 18,781 49,751,289.00 8,320 0
0.00%
SILVER 05-Dec-14 36,080.00 261.00 0.73% 36,529.00
35,703.00
36,113.92 32,886 35,629,269.00 13,369 0
0.00%
NATURALGAS 24-Nov-14 266.10 0.30 0.11% 280.70
264.10
269.37 79,389 26,730,903.00 8,537 0
0.00%
COPPER 28-Nov-14 412.85 0.30 0.07% 418.20
410.85
414.81 37,336 15,487,228.00 8,391 0
0.00%
ZINC 28-Nov-14 141.10 2.10 1.51% 142.95
139.35
141.27 16,525 11,672,248.00 3,894 0
0.00%
SILVERM 28-Nov-14 36,086.00 252.00 0.70% 36,544.00
35,720.00
36,118.43 53,113 9,591,791.00 20,717 0
0.00%
NICKEL 28-Nov-14 1,012.40 5.80 0.58% 1,026.20
1,006.20
1,016.10 33,504 8,510,892.00 4,888 0
0.00%
GOLDM 05-Dec-14 26,390.00 -69.00 -0.26% 26,623.00
26,340.00
26,487.95 26,751 7,085,792.00 7,361 0
0.00%
LEAD 28-Nov-14 126.10 0.15 0.12% 128.10
125.70
126.92 9,355 5,936,561.00 2,347 0
0.00%
NATURALGAS 26-Dec-14 277.50 -0.30 -0.11% 291.70
275.20
281.68 16,608 5,847,770.00 6,398 0
0.00%
ALUMINIUM 28-Nov-14 127.15 0.60 0.47% 128.20
126.40
127.41 7,651 4,873,978.00 6,861 0
0.00%
SILVERMIC 28-Nov-14 36,087.00 252.00 0.70% 36,537.00
35,725.00
36,122.11 102,701 3,709,776.00 58,781 0
0.00%
SILVER 05-Mar-15 37,038.00 325.00 0.89% 37,450.00
36,625.00
37,039.26 2,968 3,297,975.00 4,679 0
0.00%
ZINCMINI 28-Nov-14 141.10 2.10 1.51% 142.90
139.10
141.18 21,532 3,039,968.00 5,492 0
0.00%
COPPERM 28-Nov-14 412.85 0.25 0.06% 418.20
410.90
414.86 26,887 2,788,562.00 7,206 0
0.00%
NICKELM 28-Nov-14 1,012.80 6.10 0.61% 1,026.00
1,006.60
1,015.90 27,254 2,768,735.00 3,118 0
0.00%
GOLD 05-Feb-15 26,771.00 -30.00 -0.11% 26,989.00
26,711.00
26,844.76 987 2,649,577.00 4,033 0
0.00%
CRUDEOIL 16-Jan-15 4,727.00 16.00 0.34% 4,846.00
4,719.00
4,781.81 4,933 2,358,865.00 1,190 0
0.00%
ALUMINI 28-Nov-14 127.15 0.60 0.47% 128.20
126.40
127.40 14,194 1,808,251.00 6,560 0
0.00%
LEADMINI 28-Nov-14 126.15 0.20 0.16% 128.10
125.80
126.91 13,529 1,717,030.00 2,823 0
0.00%
SILVERM 27-Feb-15 37,062.00 310.00 0.84% 37,488.00
36,669.00
37,043.11 8,571 1,587,482.00 6,027 0
0.00%
ZINC 31-Dec-14 141.70 2.10 1.50% 143.50
140.00
141.91 1,902 1,349,584.00 1,989 0
0.00%
COPPER 27-Feb-15 419.20 1.10 0.26% 423.65
417.30
420.83 2,323 977,577.00 1,516 0
0.00%
ALUMINIUM 31-Dec-14 127.00 0.65 0.51% 128.05
126.30
127.20 1,495 950,854.00 1,822 0
0.00%
NATURALGAS 27-Jan-15 277.50 -0.70 -0.25% 291.00
270.00
282.32 2,348 828,599.00 1,630 0
0.00%
COTTON 31-Dec-14 15,980.00 80.00 0.50% 16,040.00
15,910.00
15,971.14 1,960 782,586.00 6,091 0
0.00%
SILVERMIC 27-Feb-15 37,072.00 313.00 0.85% 37,488.00
36,666.00
37,059.09 19,819 734,474.00 24,138 0
0.00%
GOLDM 05-Jan-15 26,619.00 -38.00 -0.14% 26,821.00
26,580.00
26,693.81 2,322 619,830.00 2,053 0
0.00%
MENTHAOIL 28-Nov-14 688.70 -9.10 -1.30% 697.10
685.50
690.65 2,149 534,311.00 6,246 0
0.00%
ZINCMINI 31-Dec-14 141.70 2.10 1.50% 143.45
139.75
141.88 3,623 514,022.00 3,630 0
0.00%
MENTHAOIL 31-Dec-14 700.30 -9.50 -1.34% 708.00
697.90
702.46 1,980 500,710.00 5,807 0
0.00%
CPO 31-Dec-14 461.80 2.50 0.54% 463.10
458.00
460.57 1,047 482,218.00 5,077 0
0.00%
NICKEL 31-Dec-14 1,018.90 5.70 0.56% 1,032.50
1,014.10
1,022.52 1,566 400,315.00 764 0
0.00%
COPPERM 27-Feb-15 419.20 1.05 0.25% 423.65
417.40
421.00 3,322 349,638.00 1,342 0
0.00%
ALUMINI 31-Dec-14 127.00 0.70 0.55% 128.00
126.20
127.17 2,554 324,787.00 2,835 0
0.00%
COTTON 30-Jan-15 16,060.00 100.00 0.63% 16,100.00
15,960.00
16,041.31 776 311,201.00 2,430 0
0.00%
LEAD 31-Dec-14 127.05 0.15 0.12% 128.95
126.30
127.85 476 304,290.00 373 0
0.00%
CPO 30-Jan-15 470.50 1.20 0.26% 472.10
468.00
469.16 600 281,494.00 2,942 0
0.00%
NICKELM 31-Dec-14 1,019.10 6.00 0.59% 1,032.00
1,014.00
1,022.45 2,582 263,996.00 1,268 0
0.00%
COTTON 28-Nov-14 16,150.00 100.00 0.62% 16,190.00
16,040.00
16,145.75 515 207,876.00 1,134 0
0.00%
CPO 28-Nov-14 451.00 1.40 0.31% 453.00
448.40
450.43 358 161,253.00 1,247 0
0.00%
COTTON 31-Mar-15 16,310.00 70.00 0.43% 16,430.00
16,250.00
16,312.43 345 140,694.00 1,301 0
0.00%
LEADMINI 31-Dec-14 127.10 0.30 0.24% 128.90
126.75
127.87 1,076 137,584.00 693 0
0.00%
COTTON 27-Feb-15 16,150.00 100.00 0.62% 16,190.00
16,090.00
16,140.94 276 111,372.00 1,270 0
0.00%
GOLDM 05-Feb-15 26,798.00 0.00 0.00% 26,959.00
26,742.00
26,847.57 339 91,013.00 522 0
0.00%
CARDAMOM 15-Dec-14 861.70 -5.30 -0.61% 870.50
859.00
863.09 945 81,562.00 1,096 0
0.00%
MENTHAOIL 30-Jan-15 712.20 -10.00 -1.38% 719.40
711.00
713.66 248 63,715.00 643 0
0.00%
CRUDEOIL 19-Feb-15 4,762.00 25.00 0.53% 4,864.00
4,750.00
4,793.10 96 46,013.00 120 0
0.00%
GOLDGUINEA 28-Nov-14 21,071.00 1.00 0.00% 21,177.00
21,021.00
21,110.52 1,739 36,711.00 2,056 0
0.00%
GOLDGUINEA 31-Dec-14 21,277.00 -15.00 -0.07% 21,410.00
21,260.00
21,324.04 802 17,101.00 1,495 0
0.00%
SILVERMIC 30-Apr-15 37,681.00 281.00 0.75% 38,071.00
37,350.00
37,682.32 453 17,070.00 1,048 0
0.00%
GOLDPETAL 28-Nov-14 2,621.00 -6.00 -0.23% 2,637.00
2,618.00
2,628.69 5,836 15,341.00 13,222 0
0.00%
SILVER 05-May-15 37,720.00 402.00 1.08% 38,065.00
37,250.00
37,663.85 13 14,688.00 53 0
0.00%
GOLD 03-Apr-15 26,966.00 57.00 0.21% 26,980.00
26,946.00
26,966.20 5 13,483.00 8 0
0.00%
CRUDEOIL 20-Apr-15 4,862.00 145.00 3.07% 4,904.00
4,828.00
4,860.96 27 13,124.00 14 0
0.00%
SILVERM 30-Apr-15 37,697.00 159.00 0.42% 38,060.00
37,395.00
37,739.03 63 11,887.00 199 0
0.00%
ZINC 30-Jan-15 142.30 2.00 1.43% 143.75
141.25
142.55 16 11,404.00 25 0
0.00%
ZINCMINI 30-Jan-15 142.25 2.25 1.61% 143.75
140.60
142.33 68 9,678.00 117 0
0.00%
CPO 27-Feb-15 475.80 2.60 0.55% 477.30
474.50
475.46 20 9,509.00 150 0
0.00%
COTTON 30-Apr-15 16,420.00 30.00 0.18% 16,450.00
16,330.00
16,425.22 23 9,444.00 41 0
0.00%
NICKELM 30-Jan-15 1,028.10 4.00 0.39% 1,038.30
1,022.10
1,028.38 87 8,946.00 81 0
0.00%
GOLDPETAL 31-Dec-14 2,652.00 1.00 0.04% 2,665.00
2,650.00
2,657.08 3,215 8,542.00 6,973 0
0.00%
CPO 31-Mar-15 480.10 2.70 0.57% 485.00
470.00
478.63 17 8,136.00 9 0
0.00%
CARDAMOM 15-Jan-15 891.70 -4.20 -0.47% 898.30
889.10
891.95 88 7,849.00 500 0
0.00%
CRUDEOIL 19-Mar-15 4,831.00 80.00 1.68% 4,875.00
4,785.00
4,827.92 13 6,276.00 52 0
0.00%
LEADMINI 30-Jan-15 128.10 0.75 0.59% 130.00
128.00
128.80 31 3,992.00 33 0
0.00%
LEAD 30-Jan-15 128.10 0.40 0.31% 129.10
127.70
128.10 6 3,843.00 3 0
0.00%
ALUMINI 30-Jan-15 127.60 1.55 1.23% 128.00
126.30
127.29 29 3,691.00 87 0
0.00%
MENTHAOIL 27-Feb-15 725.30 -7.90 -1.08% 728.80
723.00
725.79 13 3,396.00 46 0
0.00%
COPPERM 30-Apr-15 425.25 2.90 0.69% 427.00
422.40
424.31 31 3,288.00 47 0
0.00%
ALUMINIUM 30-Jan-15 127.60 0.50 0.39% 128.00
127.00
127.59 5 3,189.00 3 0
0.00%
SILVERMIC 30-Jun-15 38,558.00 197.00 0.51% 38,900.00
38,155.00
38,578.66 68 2,623.00 300 0
0.00%
GOLDPETAL 30-Jan-15 2,680.00 5.00 0.19% 2,697.00
2,674.00
2,683.71 790 2,120.00 2,054 0
0.00%
NICKEL 30-Jan-15 1,029.50 12.80 1.26% 1,034.40
1,025.20
1,029.52 8 2,059.00 24 0
0.00%
LEAD 31-Mar-15 128.20 0.95 0.75% 132.30
124.05
128.18 2 1,281.00 - 0
0.00%
CRUDEOIL 18-May-15 4,848.00 -19.00 -0.39% 4,850.00
4,845.00
4,847.50 2 969.00 2 0
0.00%
COPPER 30-Apr-15 423.75 3.15 0.75% 423.85
423.60
423.72 2 847.00 28 0
0.00%
GOLDGUINEA 30-Jan-15 21,501.00 28.00 0.13% 21,545.00
21,451.00
21,485.89 37 794.00 139 0
0.00%
ZINC 27-Feb-15 143.20 5.50 3.99% 143.20
143.20
143.20 1 716.00 1 0
0.00%
ZINC 31-Mar-15 143.20 5.50 3.99% 143.20
143.20
143.20 1 716.00 - 0
0.00%
NICKELM 31-Mar-15 1,037.10 4.60 0.45% 1,041.00
1,033.60
1,037.12 6 622.00 12 0
0.00%
ZINCMINI 27-Feb-15 142.65 2.20 1.57% 143.00
142.30
142.66 4 570.00 21 0
0.00%
NICKELM 27-Feb-15 1,029.00 4.50 0.44% 1,044.80
1,011.20
1,029.02 4 411.00 17 0
0.00%
ALUMINI 27-Feb-15 127.45 1.95 1.55% 127.95
127.10
127.43 3 382.00 15 0
0.00%
GOLDPETAL 27-Feb-15 2,691.00 6.00 0.22% 2,696.00
2,670.00
2,689.58 88 236.00 354 0
0.00%
GOLDGUINEA 27-Feb-15 21,596.00 71.00 0.33% 21,630.00
21,550.00
21,596.20 10 215.00 59 0
0.00%
ZINCMINI 31-Mar-15 142.50 2.50 1.79% 142.50
142.50
142.50 1 142.00 2 0
0.00%
LEADMINI 27-Feb-15 130.00 2.00 1.56% 130.00
130.00
130.00 1 130.00 4 0
0.00%
ALUMINI 31-Mar-15 127.30 0.80 0.63% 127.30
127.30
127.30 1 127.00 4 0
0.00%
SILVER1000 28-Nov-14 38,088.00 200.00 0.53% 38,288.00
37,888.00
38,088.00 2 76.00 8 0
0.00%
GOLDPTLDEL 28-Nov-14 2,692.00 -7.00 -0.26% 2,730.00
2,675.00
2,691.75 16 43.00 16 0
0.00%
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.