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

Most Active Commodity on MCX (Value)

for
As on : 22 Dec 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 16-Jan-15 3,536.00 -80.00 -2.21% 3,730.00
3,526.00
3,627.86 172,571 626,063.19 26,554 1,757
7.09%
GOLD 05-Feb-15 26,589.00 -409.00 -1.51% 27,050.00
26,538.00
26,826.40 12,286 329,589.21 7,916 -19
-0.24%
NATURALGAS 26-Dec-14 200.40 -21.00 -9.49% 219.50
197.30
204.92 82,075 210,233.73 9,918 -2,766
-21.81%
SILVER 05-Mar-15 36,080.00 -860.00 -2.33% 37,150.00
35,830.00
36,584.06 17,847 195,874.69 9,285 1,013
12.25%
COPPER 27-Feb-15 406.85 -2.25 -0.55% 410.70
405.85
408.39 23,042 94,100.74 9,616 -700
-6.79%
ZINC 31-Dec-14 137.10 -0.65 -0.47% 138.45
136.75
137.69 11,689 80,474.06 3,632 -12
-0.33%
SILVERM 27-Feb-15 36,100.00 -874.00 -2.36% 37,172.00
35,870.00
36,603.32 36,589 66,963.95 15,251 536
3.64%
NATURALGAS 27-Jan-15 205.70 -20.00 -8.86% 224.00
203.10
209.76 22,262 58,371.60 6,846 1,006
17.23%
NICKEL 31-Dec-14 988.90 -1.90 -0.19% 1,000.90
985.10
992.48 21,176 52,541.86 3,802 211
5.88%
LEAD 31-Dec-14 117.95 -1.30 -1.09% 119.10
117.40
118.21 7,975 47,137.74 2,596 180
7.45%
GOLDM 05-Jan-15 26,436.00 -423.00 -1.57% 26,910.00
26,403.00
26,689.64 14,958 39,922.37 6,359 591
10.25%
ALUMINIUM 31-Dec-14 118.05 -1.75 -1.46% 120.25
117.90
119.23 6,349 37,851.05 3,137 -246
-7.27%
CRUDEOIL 19-Feb-15 3,586.00 -79.00 -2.16% 3,778.00
3,577.00
3,678.34 7,631 28,069.39 1,931 80
4.32%
SILVERMIC 27-Feb-15 36,110.00 -868.00 -2.35% 37,173.00
35,868.00
36,601.91 67,126 24,569.40 53,577 5,960
12.52%
ZINCMINI 31-Dec-14 137.10 -0.60 -0.44% 138.45
136.80
137.68 14,943 20,573.22 5,075 -593
-10.46%
COPPERM 27-Feb-15 406.90 -2.10 -0.51% 410.65
405.60
408.41 18,696 19,088.99 8,804 -263
-2.90%
NICKELM 31-Dec-14 989.00 -1.70 -0.17% 1,002.00
985.10
992.34 18,688 18,544.78 3,547 -256
-6.73%
LEADMINI 31-Dec-14 117.90 -1.35 -1.13% 119.30
117.40
118.22 12,213 14,438.12 4,439 180
4.23%
GOLDM 05-Feb-15 26,626.00 -394.00 -1.46% 27,060.00
26,566.00
26,848.27 5,060 13,585.23 4,449 749
20.24%
ALUMINI 31-Dec-14 118.00 -1.80 -1.50% 120.25
117.90
119.28 11,294 13,471.28 3,576 184
5.42%
MENTHAOIL 31-Dec-14 745.80 17.10 2.35% 750.50
730.50
744.36 3,368 9,025.16 5,105 -885
-14.77%
MENTHAOIL 30-Jan-15 757.00 17.20 2.32% 761.90
744.90
755.51 2,859 7,776.00 6,557 936
16.65%
CPO 31-Dec-14 418.50 0.90 0.22% 420.50
416.20
418.52 1,655 6,926.54 2,563 25
0.99%
CPO 30-Jan-15 428.80 1.20 0.28% 431.30
426.40
428.73 1,503 6,443.79 4,199 -80
-1.87%
COTTON 30-Jan-15 16,010.00 80.00 0.50% 16,020.00
15,910.00
15,982.02 1,422 5,681.61 4,778 458
10.60%
ZINC 30-Jan-15 137.45 -0.75 -0.54% 138.80
137.10
138.06 625 4,314.28 1,218 92
8.17%
GOLD 03-Apr-15 26,845.00 -362.00 -1.33% 27,252.00
26,800.00
27,054.44 159 4,301.66 1,470 21
1.45%
NATURALGAS 24-Feb-15 205.80 -19.00 -8.45% 219.30
203.20
210.07 1,631 4,282.80 1,039 179
20.81%
COTTON 31-Dec-14 15,810.00 10.00 0.06% 15,850.00
15,730.00
15,798.14 1,027 4,056.17 2,736 -632
-18.76%
ALUMINIUM 30-Jan-15 119.10 -1.80 -1.49% 121.05
119.00
120.28 629 3,782.94 1,551 184
13.46%
CPO 27-Feb-15 435.60 1.80 0.41% 438.70
432.50
435.15 791 3,442.04 1,807 359
24.79%
ZINCMINI 30-Jan-15 137.40 -0.80 -0.58% 138.75
137.10
138.01 1,659 2,289.61 2,193 84
3.98%
COTTON 27-Feb-15 16,170.00 110.00 0.68% 16,170.00
16,090.00
16,130.65 495 1,996.17 2,674 114
4.45%
LEAD 30-Jan-15 119.15 -1.15 -0.96% 120.20
118.60
119.45 331 1,976.91 513 31
6.43%
SILVER 05-May-15 36,735.00 -853.00 -2.27% 37,764.00
36,531.00
37,192.52 176 1,963.77 453 30
7.09%
CARDAMOM 15-Jan-15 926.00 7.00 0.76% 932.00
914.10
923.06 1,901 1,754.74 1,591 61
3.99%
NICKEL 30-Jan-15 994.90 -3.40 -0.34% 1,007.50
991.60
997.99 700 1,746.49 451 11
2.50%
SILVERMIC 30-Apr-15 36,809.00 -817.00 -2.17% 37,850.00
36,570.00
37,201.19 3,788 1,409.18 4,021 423
11.76%
LEADMINI 30-Jan-15 119.20 -1.05 -0.87% 120.05
118.65
119.38 1,131 1,350.14 1,240 179
16.87%
COPPER 30-Apr-15 411.05 -1.90 -0.46% 414.40
409.90
412.18 288 1,187.09 324 -21
-6.09%
NICKELM 30-Jan-15 996.00 -1.10 -0.11% 1,009.00
992.00
999.11 1,185 1,183.94 765 25
3.38%
ALUMINI 30-Jan-15 119.10 -1.70 -1.41% 121.15
119.00
120.10 938 1,126.54 1,420 -62
-4.18%
SILVERM 30-Apr-15 36,786.00 -850.00 -2.26% 37,850.00
36,550.00
37,166.76 578 1,074.12 806 21
2.68%
COPPERM 30-Apr-15 410.65 -2.30 -0.56% 414.30
409.95
412.25 832 857.48 800 -57
-6.65%
COTTON 30-Apr-15 16,440.00 160.00 0.98% 16,470.00
16,310.00
16,401.06 180 738.05 1,033 83
8.74%
COTTON 31-Mar-15 16,310.00 130.00 0.80% 16,320.00
16,210.00
16,271.05 162 658.98 2,420 11
0.46%
MENTHAOIL 27-Feb-15 769.00 18.20 2.42% 773.20
759.40
767.19 236 651.81 483 60
14.18%
CRUDEOIL 19-Mar-15 3,633.00 -85.00 -2.29% 3,824.00
3,632.00
3,732.31 163 608.37 336 -12
-3.45%
GOLDM 05-Mar-15 26,792.00 -354.00 -1.30% 27,188.00
26,750.00
27,007.60 191 515.85 202 69
51.88%
GOLDGUINEA 31-Dec-14 21,107.00 -225.00 -1.05% 21,370.00
21,093.00
21,237.03 1,876 398.41 1,690 -60
-3.43%
CARDAMOM 13-Feb-15 953.70 6.30 0.66% 958.60
944.10
951.65 351 334.03 655 54
8.99%
ZINC 27-Feb-15 138.20 -0.70 -0.50% 139.45
137.85
139.01 32 222.42 83 28
50.91%
COTTON 29-May-15 16,520.00 150.00 0.92% 16,570.00
16,460.00
16,530.77 52 214.90 60 15
33.33%
GOLDPETAL 31-Dec-14 2,628.00 -22.00 -0.83% 2,654.00
2,625.00
2,638.57 5,937 156.65 14,558 -440
-2.93%
GOLDGUINEA 30-Jan-15 21,300.00 -224.00 -1.04% 21,560.00
21,270.00
21,415.81 715 153.12 901 120
15.36%
GOLD 05-Jun-15 27,097.00 -101.00 -0.37% 27,305.00
27,097.00
27,176.00 5 135.88 48 -3
-5.88%
MENTHAOIL 31-Mar-15 779.50 21.60 2.85% 781.00
771.90
778.34 43 120.49 70 13
22.81%
CPO 31-Mar-15 440.80 0.30 0.07% 446.20
440.80
443.21 27 119.67 82 6
7.89%
ZINCMINI 27-Feb-15 138.10 -0.65 -0.47% 139.20
137.80
138.72 77 106.81 123 1
0.82%
CARDAMOM 13-Mar-15 984.20 7.70 0.79% 990.00
971.10
982.09 74 72.67 155 -2
-1.27%
GOLDPETAL 30-Jan-15 2,658.00 -23.00 -0.86% 2,683.00
2,658.00
2,668.62 2,572 68.64 4,677 534
12.89%
CRUDEOIL 20-Apr-15 3,719.00 -3.00 -0.08% 3,854.00
3,715.00
3,797.93 15 56.97 116 -2
-1.69%
CRUDEOIL 18-May-15 3,740.00 1.00 0.03% 3,888.00
3,740.00
3,834.09 11 42.18 57 -1
-1.72%
SILVERM 31-Aug-15 38,180.00 -1,286.00 -3.26% 38,207.00
38,031.00
38,118.89 19 36.21 8 -11
-57.89%
ALUMINI 27-Feb-15 120.10 -1.45 -1.19% 121.40
119.95
120.76 26 31.40 60 9
17.65%
SILVERMIC 31-Aug-15 38,216.00 -654.00 -1.68% 39,898.00
38,053.00
38,407.22 73 28.04 81 33
68.75%
GOLD 05-Aug-15 27,744.00 292.00 1.06% 27,744.00
27,744.00
27,744.00 1 27.74 1 1
0.00%
ALUMINIUM 27-Feb-15 121.40 -0.50 -0.41% 121.40
121.40
121.40 4 24.28 17 4
30.77%
LEADMINI 27-Feb-15 120.00 -0.85 -0.70% 120.80
119.70
120.28 20 24.06 59 -1
-1.67%
NICKELM 27-Feb-15 1,000.00 0.80 0.08% 1,012.00
981.60
1,004.37 22 22.10 85 4
4.94%
SILVERMIC 30-Jun-15 37,400.00 -846.00 -2.21% 38,470.00
37,276.00
37,751.22 54 20.39 436 5
1.16%
CPO 30-Apr-15 449.70 2.70 0.60% 449.70
445.30
448.17 3 13.45 3 -1
-25.00%
SILVER 04-Sep-15 38,330.00 -1,352.00 -3.41% 38,330.00
38,330.00
38,330.00 1 11.50 1 0
0.00%
SILVER 03-Jul-15 37,465.00 -704.00 -1.84% 37,465.00
37,465.00
37,465.00 1 11.24 7 0
0.00%
GOLDGUINEA 27-Feb-15 21,568.00 -101.00 -0.47% 21,722.00
21,422.00
21,575.53 49 10.57 141 2
1.44%
ZINCMINI 30-Apr-15 138.95 1.95 1.42% 139.85
138.95
139.48 6 8.37 4 2
100.00%
ZINCMINI 31-Mar-15 138.95 2.50 1.83% 139.05
138.95
139.03 6 8.34 43 2
4.88%
COPPERM 30-Jun-15 415.00 -1.55 -0.37% 418.90
415.00
416.84 6 6.25 28 -2
-6.67%
SILVERM 30-Jun-15 37,500.00 -667.00 -1.75% 38,170.00
37,500.00
37,741.33 3 5.66 39 -3
-7.14%
GOLDPETAL 27-Feb-15 2,685.00 -17.00 -0.63% 2,706.00
2,678.00
2,689.47 193 5.19 1,427 42
3.03%
GOLDPETAL 31-Mar-15 2,704.00 -10.00 -0.37% 2,719.00
2,698.00
2,704.42 159 4.30 343 45
15.10%
CARDAMOM 15-May-15 1,020.20 13.40 1.33% 1,036.60
1,010.00
1,025.85 4 4.10 31 2
6.90%
CARDAMOM 15-Apr-15 1,010.10 12.00 1.20% 1,015.00
1,000.00
1,009.02 4 4.04 52 2
4.00%
NICKEL 27-Feb-15 1,010.00 14.30 1.44% 1,010.00
1,010.00
1,010.00 1 2.53 20 1
5.26%
KAPAS 30-Apr-15 811.00 4.50 0.56% 811.00
811.00
811.00 1 1.62 26 -1
-3.70%
KAPAS 31-Mar-15 805.00 1.20 0.15% 805.00
805.00
805.00 1 1.61 27 -1
-3.57%
GOLDGUINEA 31-Mar-15 21,563.00 -495.00 -2.24% 21,889.00
21,563.00
21,717.67 6 1.30 18 1
5.88%
SILVER1000 27-Feb-15 37,000.00 445.00 1.22% 37,999.00
37,000.00
37,333.00 3 1.12 2 0
0.00%
SILVER1000 30-Jan-15 38,998.00 1,499.00 4.00% 38,998.00
36,000.00
37,499.00 2 0.75 1 0
0.00%
GOLDPTLDEL 27-Feb-15 2,860.00 59.00 2.11% 2,860.00
2,801.00
2,830.50 2 0.06 8 -1
-11.11%
GOLDPTLDEL 31-Dec-14 2,727.00 28.00 1.04% 2,727.00
2,689.00
2,708.00 2 0.05 21 -1
-4.55%
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 19, 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.