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

Most Active Commodity on MCX (Value)

for
As on : 26 Mar 23:29
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 20-Apr-15 3,260.00 166.00 5.37% 3,368.00
3,114.00
3,228.41 242,999 784,500.79 15,601 -4,596
-22.76%
GOLD 03-Apr-15 26,743.00 260.00 0.98% 26,988.00
26,562.00
26,772.35 15,965 427,420.54 6,535 -854
-11.56%
SILVER 05-May-15 38,520.00 362.00 0.95% 39,090.00
38,258.00
38,657.95 22,736 263,678.11 7,866 -463
-5.56%
COPPER 30-Apr-15 392.35 5.20 1.34% 398.80
387.80
393.80 54,704 215,425.42 12,516 -1,606
-11.37%
GOLD 05-Jun-15 27,005.00 299.00 1.12% 27,219.00
26,793.00
27,037.39 3,815 103,147.65 7,213 682
10.44%
NATURALGAS 26-Mar-15 167.30 -3.70 -2.16% 172.60
166.10
169.44 47,158 99,882.73 2,647 -2,610
-49.65%
ZINC 31-Mar-15 130.55 0.75 0.58% 132.80
129.95
131.51 13,026 85,654.58 2,116 -417
-16.46%
NICKEL 31-Mar-15 858.60 4.80 0.56% 874.90
856.00
864.25 33,595 72,585.80 10,633 -1,514
-12.46%
LEAD 31-Mar-15 115.80 0.55 0.48% 117.80
115.35
116.45 11,834 68,905.72 2,009 -586
-22.58%
CRUDEOILM 20-Apr-15 3,253.00 160.00 5.17% 3,304.00
3,109.00
3,228.15 211,815 68,377.16 25,239 -3,829
-13.17%
SILVERM 30-Apr-15 38,540.00 365.00 0.96% 39,121.00
38,221.00
38,665.27 32,716 63,248.65 15,481 -1,461
-8.62%
NATURALGAS 27-Apr-15 170.80 -3.00 -1.73% 176.00
169.60
172.66 27,432 59,204.18 7,265 4,238
140.01%
GOLDM 01-Apr-15 26,763.00 272.00 1.03% 26,991.00
26,519.00
26,784.66 16,892 45,244.65 7,179 -516
-6.71%
ALUMINIUM 31-Mar-15 112.55 1.70 1.53% 112.90
111.25
112.29 7,121 39,982.43 2,147 -635
-22.83%
CRUDEOIL 18-May-15 3,379.00 171.00 5.33% 3,411.00
3,237.00
3,343.85 11,080 37,049.87 1,597 -14
-0.87%
COPPERM 30-Apr-15 392.30 5.15 1.33% 398.70
387.90
393.70 37,082 36,497.71 9,743 -1,809
-15.66%
SILVERMIC 30-Apr-15 38,538.00 362.00 0.95% 39,091.00
38,199.00
38,658.34 64,278 24,848.81 41,145 -2,455
-5.63%
NICKELM 31-Mar-15 859.30 5.50 0.64% 874.80
855.50
864.03 26,314 22,736.14 8,966 -1,237
-12.12%
LEADMINI 31-Mar-15 115.75 0.50 0.43% 117.80
115.30
116.45 18,399 21,426.03 4,077 -806
-16.51%
ZINCMINI 31-Mar-15 130.60 0.80 0.62% 132.85
129.95
131.44 14,993 19,707.34 3,269 -527
-13.88%
ALUMINI 31-Mar-15 112.55 1.70 1.53% 112.90
111.10
112.28 10,978 12,325.76 2,159 -1,539
-41.62%
GOLDM 05-May-15 26,960.00 335.00 1.26% 27,145.00
26,699.00
26,944.62 4,488 12,092.74 7,114 25
0.35%
COTTON 30-Apr-15 15,560.00 90.00 0.58% 15,640.00
15,430.00
15,523.75 2,965 11,506.98 7,066 674
10.54%
GOLD 05-Aug-15 27,107.00 289.00 1.08% 27,361.00
26,972.00
27,180.61 411 11,171.23 505 368
268.61%
ZINC 30-Apr-15 131.40 0.85 0.65% 133.55
130.75
132.32 1,253 8,289.60 1,568 117
8.06%
MENTHAOIL 30-Apr-15 824.60 -10.20 -1.22% 832.60
819.70
825.75 2,648 7,871.72 4,846 335
7.43%
NICKEL 30-Apr-15 866.20 5.20 0.60% 881.50
863.60
871.11 3,470 7,556.86 3,789 481
14.54%
ALUMINIUM 30-Apr-15 113.60 1.70 1.52% 113.75
112.35
113.21 1,186 6,713.59 1,318 369
38.88%
LEAD 30-Apr-15 116.10 0.10 0.09% 118.30
116.10
117.06 1,029 6,022.60 673 57
9.25%
CPO 30-Apr-15 441.90 -0.10 -0.02% 446.20
441.70
444.57 1,273 5,659.32 4,549 109
2.45%
COPPER 30-Jun-15 397.20 5.65 1.44% 403.40
394.20
398.55 1,361 5,424.32 968 0
0.00%
NICKELM 30-Apr-15 866.30 4.30 0.50% 881.10
864.00
871.31 5,334 4,647.57 4,379 504
13.01%
COTTON 31-Mar-15 15,260.00 100.00 0.66% 15,340.00
15,150.00
15,230.47 1,212 4,614.83 3,070 -469
-13.25%
CRUDEOILM 18-May-15 3,375.00 172.00 5.37% 3,417.00
3,224.00
3,339.43 12,819 4,280.81 3,247 278
9.36%
COTTON 29-May-15 15,820.00 80.00 0.51% 15,890.00
15,720.00
15,803.09 870 3,437.17 2,916 343
13.33%
LEADMINI 30-Apr-15 116.10 0.15 0.13% 118.35
116.10
117.11 2,736 3,204.25 1,590 102
6.85%
ZINCMINI 30-Apr-15 131.50 1.00 0.77% 133.50
130.65
132.29 2,417 3,197.39 2,190 365
20.00%
SILVER 03-Jul-15 39,051.00 463.00 1.20% 39,500.00
38,751.00
39,149.66 257 3,018.44 606 48
8.60%
MENTHAOIL 31-Mar-15 814.00 -11.60 -1.41% 822.70
809.60
815.74 990 2,907.31 2,352 -366
-13.47%
SILVERM 30-Jun-15 39,015.00 410.00 1.06% 39,562.00
38,756.00
39,177.92 1,285 2,517.18 804 34
4.42%
COPPERM 30-Jun-15 397.00 5.35 1.37% 403.35
392.90
398.34 2,455 2,444.83 1,121 -34
-2.94%
CPO 29-May-15 444.00 0.50 0.11% 448.40
444.00
446.06 543 2,422.10 2,640 -89
-3.26%
SILVERMIC 30-Jun-15 39,019.00 394.00 1.02% 39,550.00
38,671.00
39,150.34 5,322 2,083.58 3,930 67
1.73%
ALUMINI 30-Apr-15 113.55 1.65 1.47% 113.75
112.00
113.25 1,725 1,953.55 731 -177
-19.49%
CPO 31-Mar-15 438.30 2.10 0.48% 439.20
437.30
438.05 413 1,809.14 612 -250
-29.00%
CARDAMOM 15-Apr-15 943.90 -5.20 -0.55% 957.50
928.30
945.13 1,858 1,756.05 945 -159
-14.40%
GOLDM 05-Jun-15 27,045.00 330.00 1.24% 27,222.00
26,785.00
27,016.54 441 1,191.43 566 97
20.68%
CRUDEOIL 19-Jun-15 3,472.00 169.00 5.12% 3,501.00
3,340.00
3,446.33 313 1,078.70 291 53
22.27%
COTTON 30-Jun-15 16,050.00 80.00 0.50% 16,130.00
15,990.00
16,036.61 242 970.22 600 146
32.16%
NATURALGAS 26-May-15 174.80 -2.90 -1.63% 179.40
173.50
176.30 373 822.00 299 109
57.37%
CPO 30-Jun-15 445.40 1.00 0.23% 450.00
445.30
447.53 136 608.64 759 42
5.86%
GOLDGUINEA 30-Apr-15 21,484.00 259.00 1.22% 21,744.00
21,251.00
21,450.26 1,553 333.12 2,272 204
9.86%
MENTHAOIL 30-Jun-15 845.80 -9.90 -1.16% 851.50
842.60
846.92 103 314.04 276 17
6.56%
MENTHAOIL 29-May-15 834.90 -10.50 -1.24% 842.20
830.60
836.05 104 313.02 377 -22
-5.51%
GOLDPETAL 30-Apr-15 2,671.00 34.00 1.29% 2,688.00
2,640.00
2,666.55 8,613 229.67 12,055 782
6.94%
CARDAMOM 15-May-15 954.00 3.50 0.37% 958.00
940.00
948.95 193 183.15 382 9
2.41%
ZINC 29-May-15 132.75 2.10 1.61% 134.20
131.70
133.18 25 166.48 27 11
68.75%
CRUDEOILM 19-Jun-15 3,456.00 159.00 4.82% 3,505.00
3,352.00
3,440.92 465 160.00 416 -24
-5.45%
CRUDEOIL 20-Jul-15 3,542.00 228.00 6.88% 3,562.00
3,478.00
3,505.89 38 133.22 93 1
1.09%
GOLDGUINEA 31-Mar-15 21,259.00 193.00 0.92% 21,390.00
21,086.00
21,241.66 602 127.87 872 -209
-19.33%
GOLDPETAL 31-Mar-15 2,633.00 31.00 1.19% 2,652.00
2,590.00
2,627.67 4,333 113.86 7,056 -136
-1.89%
NICKEL 29-May-15 873.20 4.30 0.49% 888.40
872.00
877.57 51 111.89 40 5
14.29%
NICKELM 29-May-15 873.70 3.90 0.45% 888.50
872.20
879.04 127 111.64 128 23
21.90%
MENTHAOIL 31-Jul-15 855.90 -7.50 -0.87% 863.20
854.00
858.23 36 111.23 243 8
3.40%
COPPER 31-Aug-15 401.45 6.10 1.54% 405.00
398.90
401.16 20 80.23 251 4
1.62%
ZINCMINI 29-May-15 132.50 1.45 1.11% 134.15
132.00
133.10 46 61.22 103 18
21.18%
SILVERMIC 31-Aug-15 39,539.00 450.00 1.15% 40,000.00
39,300.00
39,620.47 139 55.07 342 0
0.00%
COPPERM 31-Aug-15 401.95 6.65 1.68% 410.00
399.10
403.47 45 45.39 66 3
4.76%
CRUDEOILM 20-Jul-15 3,530.00 148.00 4.38% 3,584.00
3,470.00
3,519.85 102 35.90 92 -31
-25.20%
LEADMINI 29-May-15 117.65 1.50 1.29% 119.00
117.20
118.20 27 31.91 49 -2
-3.92%
CPO 31-Jul-15 444.40 0.10 0.02% 449.00
444.40
447.00 7 31.29 11 0
0.00%
GOLDGUINEA 29-May-15 21,581.00 216.00 1.01% 21,640.00
21,336.00
21,551.29 129 27.80 227 -23
-9.20%
CRUDEOIL 21-Sep-15 3,710.00 181.00 5.13% 3,710.00
3,665.00
3,683.86 7 25.79 16 2
14.29%
GOLDPETAL 29-May-15 2,702.00 36.00 1.35% 2,710.00
2,671.00
2,692.64 845 22.75 1,271 -132
-9.41%
SILVERM 31-Aug-15 39,500.00 608.00 1.56% 40,000.00
39,375.00
39,736.64 11 21.86 56 0
0.00%
ALUMINI 29-May-15 114.25 1.40 1.24% 114.60
112.85
114.01 16 18.24 22 7
46.67%
CRUDEOIL 19-Aug-15 3,555.00 110.00 3.19% 3,582.00
3,542.00
3,560.80 5 17.80 47 0
0.00%
CRUDEOILM 19-Aug-15 3,606.00 151.00 4.37% 3,606.00
3,525.00
3,573.42 38 13.58 110 12
12.24%
CARDAMOM 15-Jun-15 956.00 8.40 0.89% 956.00
947.00
950.86 14 13.31 147 6
4.26%
CARDAMOM 14-Aug-15 881.00 0.50 0.06% 899.90
877.90
882.89 14 12.36 45 6
15.38%
SILVER 04-Dec-15 40,426.00 773.00 1.95% 40,426.00
40,426.00
40,426.00 1 12.13 7 0
0.00%
SILVER 04-Sep-15 39,620.00 583.00 1.49% 39,620.00
39,620.00
39,620.00 1 11.89 16 1
6.67%
LEAD 29-May-15 117.40 1.25 1.08% 118.05
117.40
117.72 2 11.77 95 0
0.00%
CRUDEOILM 21-Sep-15 3,654.00 134.00 3.81% 3,684.00
3,600.00
3,647.45 20 7.29 77 15
24.19%
CARDAMOM 15-Jul-15 922.90 2.00 0.22% 925.90
920.00
922.27 6 5.53 62 1
1.64%
SILVERMIC 30-Nov-15 40,100.00 552.00 1.40% 40,299.00
39,950.00
40,106.92 13 5.21 57 6
11.76%
GOLDPETAL 30-Jun-15 2,710.00 33.00 1.23% 2,726.00
2,686.00
2,705.75 179 4.84 305 48
18.68%
KAPAS 30-Apr-15 802.80 24.30 3.12% 802.80
790.00
794.60 3 4.77 26 0
0.00%
ALUMINI 31-Jul-15 115.35 2.00 1.76% 115.35
115.35
115.35 3 3.46 8 3
60.00%
GOLDGUINEA 30-Jun-15 21,612.00 221.00 1.03% 21,750.00
21,550.00
21,674.30 10 2.17 28 1
3.70%
KAPAS 31-Mar-15 765.10 0.40 0.05% 765.10
765.10
765.10 1 1.53 18 -1
-5.26%
ZINCMINI 30-Jun-15 133.10 2.25 1.72% 133.10
133.10
133.10 1 1.33 4 1
33.33%
NICKELM 30-Jun-15 885.10 -7.80 -0.87% 885.10
885.10
885.10 1 0.89 3 1
50.00%
GOLDPTLDEL 31-Mar-15 2,685.00 77.00 2.95% 2,685.00
2,612.00
2,648.50 2 0.05 4 -1
-20.00%
GOLDPTLDEL 30-Apr-15 2,665.00 35.00 1.33% 2,665.00
2,665.00
2,665.00 1 0.03 6 0
0.00%
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(January 01, 1970)

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.