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

Most Active Commodity on MCX (Value)

for
As on : 22 Aug 23:29
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
GOLD 03-Oct-14 27,804.00 57.00 0.21% 27,880.00
27,714.00
27,801.23 12,908 358,858.23 9,363 -418
-4.27%
CRUDEOIL 19-Sep-14 5,681.00 -64.00 -1.11% 5,741.00
5,652.00
5,687.37 62,893 357,695.74 17,177 2,176
14.51%
SILVER 05-Sep-14 41,970.00 -110.00 -0.26% 42,340.00
41,780.00
42,061.87 15,179 191,537.14 8,985 -273
-2.95%
NATURALGAS 26-Aug-14 232.10 -3.30 -1.40% 235.90
231.50
233.84 33,991 99,356.38 6,405 -307
-4.57%
COPPER 29-Aug-14 427.75 2.95 0.69% 428.40
425.95
427.21 19,401 82,883.63 10,382 -557
-5.09%
ZINC 28-Aug-14 141.75 -0.85 -0.60% 143.20
141.50
142.46 9,731 69,314.65 4,608 -547
-10.61%
SILVERM 29-Aug-14 41,996.00 -96.00 -0.23% 42,350.00
41,750.00
42,082.14 26,113 54,944.55 16,183 -345
-2.09%
LEAD 28-Aug-14 136.10 0.20 0.15% 136.75
135.80
136.28 7,228 49,251.40 2,265 -13
-0.57%
NICKEL 28-Aug-14 1,128.10 -10.80 -0.95% 1,139.60
1,125.50
1,132.12 14,986 42,414.86 3,604 -252
-6.54%
ALUMINIUM 28-Aug-14 124.35 0.10 0.08% 124.85
124.00
124.42 5,956 37,052.69 6,182 -63
-1.01%
GOLDM 05-Sep-14 27,615.00 16.00 0.06% 27,720.00
27,555.00
27,639.84 11,053 30,550.32 9,787 -680
-6.50%
ZINCMINI 28-Aug-14 141.80 -0.75 -0.53% 143.20
141.50
142.47 14,247 20,297.52 6,792 -930
-12.04%
SILVERMIC 29-Aug-14 41,995.00 -89.00 -0.21% 42,344.00
41,801.00
42,087.26 45,090 18,977.15 50,061 -1,550
-3.00%
GOLD 05-Dec-14 27,857.00 86.00 0.31% 27,935.00
27,771.00
27,850.23 609 16,960.79 4,153 83
2.04%
NATURALGAS 25-Sep-14 236.50 -3.00 -1.25% 240.00
235.80
238.16 5,267 15,679.55 2,116 58
2.82%
SILVER 05-Dec-14 42,708.00 -123.00 -0.29% 43,080.00
42,555.00
42,759.42 1,147 14,713.52 3,333 237
7.66%
COPPERM 29-Aug-14 427.60 2.85 0.67% 428.45
425.20
427.24 13,266 14,169.29 7,025 -534
-7.06%
LEADMINI 28-Aug-14 136.20 0.35 0.26% 136.75
135.80
136.28 10,089 13,748.93 3,299 110
3.45%
CRUDEOIL 20-Oct-14 5,692.00 -57.00 -0.99% 5,732.00
5,665.00
5,695.13 2,412 13,736.65 1,174 235
25.03%
NICKELM 28-Aug-14 1,128.60 -10.10 -0.89% 1,141.10
1,125.70
1,132.12 11,797 13,355.63 3,262 47
1.46%
ALUMINI 28-Aug-14 124.35 0.10 0.08% 124.85
124.00
124.42 10,473 13,030.66 7,771 -125
-1.58%
SILVERM 28-Nov-14 42,738.00 -120.00 -0.28% 43,107.00
42,584.00
42,849.48 4,980 10,669.52 5,121 789
18.21%
CPO 30-Sep-14 449.00 -12.20 -2.65% 460.10
446.00
451.53 2,024 9,139.03 2,171 -135
-5.85%
GOLDM 01-Oct-14 27,825.00 37.00 0.13% 27,907.00
27,757.00
27,836.04 2,942 8,189.36 3,235 110
3.52%
MENTHAOIL 28-Aug-14 693.00 -5.00 -0.72% 699.60
691.60
695.29 3,224 8,069.79 5,678 -1,336
-19.05%
COPPER 28-Nov-14 436.00 2.65 0.61% 436.60
434.00
435.56 1,476 6,428.86 3,676 566
18.20%
MENTHAOIL 30-Sep-14 707.00 -3.80 -0.53% 712.30
705.10
708.29 2,475 6,310.87 6,211 1,165
23.09%
CPO 28-Aug-14 477.00 -7.50 -1.55% 485.50
473.00
477.54 1,182 5,644.58 3,802 186
5.14%
ALUMINIUM 30-Sep-14 124.40 0.00 0.00% 124.90
124.10
124.52 845 5,260.79 2,171 70
3.33%
ZINC 30-Sep-14 142.15 -0.65 -0.46% 143.35
141.85
142.66 729 5,199.99 2,318 57
2.52%
COTTON 31-Oct-14 18,360.00 -40.00 -0.22% 18,480.00
18,270.00
18,344.69 1,067 4,893.45 1,795 15
0.84%
CPO 31-Oct-14 438.00 -12.80 -2.84% 447.20
436.50
442.50 939 4,155.06 1,637 302
22.62%
SILVERMIC 28-Nov-14 42,751.00 -107.00 -0.25% 43,125.00
42,584.00
42,858.99 8,704 3,730.45 20,575 1,652
8.73%
COTTON 28-Nov-14 17,520.00 10.00 0.06% 17,610.00
17,380.00
17,454.77 579 2,526.58 2,339 51
2.23%
NICKEL 30-Sep-14 1,135.10 -10.20 -0.89% 1,146.10
1,132.80
1,138.85 858 2,442.84 1,358 29
2.18%
COTTON 31-Dec-14 17,240.00 70.00 0.41% 17,290.00
17,090.00
17,158.44 526 2,256.34 3,034 46
1.54%
ZINCMINI 30-Sep-14 142.10 -0.70 -0.49% 143.35
141.85
142.69 1,559 2,224.58 3,451 -43
-1.23%
CARDAMOM 15-Sep-14 983.00 -6.60 -0.67% 999.00
980.10
988.22 2,233 2,206.70 1,825 -36
-1.93%
COPPERM 28-Nov-14 436.45 3.20 0.74% 436.65
433.60
435.53 1,795 1,954.43 2,374 372
18.58%
LEAD 30-Sep-14 136.55 0.30 0.22% 137.10
136.20
136.67 244 1,667.37 460 49
11.92%
ALUMINI 30-Sep-14 124.40 0.00 0.00% 125.00
124.10
124.51 1,272 1,583.81 2,901 58
2.04%
MENTHAOIL 31-Oct-14 718.80 -3.20 -0.44% 723.30
716.70
719.85 608 1,575.61 903 430
90.91%
NICKELM 30-Sep-14 1,135.10 -10.10 -0.88% 1,146.30
1,133.00
1,138.76 968 1,102.32 1,343 -43
-3.10%
LEADMINI 30-Sep-14 136.70 0.45 0.33% 137.15
136.20
136.66 527 720.17 831 84
11.24%
GOLDM 05-Nov-14 27,929.00 66.00 0.24% 28,018.00
27,862.00
27,931.51 174 486.01 581 66
12.82%
CARDAMOM 15-Oct-14 959.90 -8.40 -0.87% 974.10
959.00
966.65 335 323.83 706 37
5.53%
ZINC 31-Oct-14 143.05 -1.15 -0.80% 144.25
142.80
143.40 41 293.98 296 11
3.86%
CPO 28-Nov-14 438.00 -12.50 -2.77% 447.10
437.00
442.51 65 287.63 275 17
6.59%
NATURALGAS 28-Oct-14 242.30 -3.60 -1.46% 246.00
242.20
244.05 86 262.35 294 13
4.63%
CRUDEOIL 19-Nov-14 5,704.00 -35.00 -0.61% 5,725.00
5,686.00
5,706.80 45 256.81 49 6
13.95%
GOLDGUINEA 30-Sep-14 22,752.00 48.00 0.21% 22,815.00
22,660.00
22,745.27 1,081 245.88 1,685 301
21.75%
ALUMINIUM 31-Oct-14 125.25 -0.40 -0.32% 125.80
125.20
125.50 33 207.08 328 2
0.61%
MENTHAOIL 28-Nov-14 729.60 -4.00 -0.55% 735.10
729.00
732.57 75 197.79 224 49
28.00%
GOLDGUINEA 28-Aug-14 22,600.00 -25.00 -0.11% 22,730.00
22,560.00
22,636.03 844 191.05 1,019 -373
-26.80%
ZINCMINI 31-Oct-14 143.00 -0.55 -0.38% 144.15
142.75
143.67 119 170.97 533 36
7.24%
GOLDPETAL 30-Sep-14 2,867.00 4.00 0.14% 2,872.00
2,852.00
2,865.03 5,554 159.12 9,463 398
4.39%
GOLDPETAL 28-Aug-14 2,933.00 30.00 1.03% 2,980.00
2,896.00
2,915.92 4,703 137.14 5,859 -2,135
-26.71%
ALUMINI 31-Oct-14 125.30 -0.20 -0.16% 125.85
125.05
125.50 95 119.22 566 52
10.12%
GOLDPETAL 31-Oct-14 2,867.00 3.00 0.10% 2,870.00
2,858.00
2,864.36 1,397 40.02 3,917 763
24.19%
NICKELM 31-Oct-14 1,140.00 -7.40 -0.64% 1,151.40
1,140.00
1,144.54 34 38.91 85 1
1.19%
GOLDGUINEA 31-Oct-14 22,815.00 15.00 0.07% 22,914.00
22,680.00
22,835.79 146 33.34 295 43
17.06%
NICKEL 31-Oct-14 1,142.00 -7.10 -0.62% 1,150.70
1,139.90
1,145.37 7 20.04 31 3
10.71%
LEADMINI 31-Oct-14 137.30 0.10 0.07% 137.75
137.15
137.47 14 19.25 59 6
11.32%
CARDAMOM 14-Nov-14 955.80 -6.60 -0.69% 969.80
955.60
961.67 19 18.27 245 6
2.51%
CARDAMOM 15-Dec-14 959.90 -4.80 -0.50% 969.90
955.70
962.45 17 16.36 232 3
1.31%
ALUMINIUM 31-Dec-14 125.80 2.90 2.36% 126.70
125.80
126.25 2 12.63 - 0
0.00%
CRUDEOIL 18-Dec-14 5,731.00 -18.00 -0.31% 5,731.00
5,653.00
5,692.00 2 11.38 27 1
3.85%
LEAD 31-Oct-14 137.80 -0.45 -0.33% 137.80
137.80
137.80 1 6.89 47 1
2.17%
ALUMINI 28-Nov-14 125.50 -1.05 -0.83% 126.10
125.50
125.88 3 3.78 79 1
1.28%
GOLDPETAL 28-Nov-14 2,862.00 -5.00 -0.17% 2,870.00
2,862.00
2,865.88 104 2.98 452 49
12.16%
ZINCMINI 28-Nov-14 143.65 -0.75 -0.52% 143.65
143.50
143.58 2 2.87 61 -2
-3.17%
ALUMINI 31-Dec-14 126.50 0.25 0.20% 126.50
126.10
126.30 2 2.53 8 -2
-20.00%
GOLDGUINEA 28-Nov-14 22,891.00 -77.00 -0.34% 23,034.00
22,870.00
22,905.91 11 2.52 33 5
17.86%
SILVER1000 28-Aug-14 42,001.00 -753.00 -1.76% 42,001.00
41,110.00
41,555.50 2 0.83 7 -2
-22.22%
GOLDPTLDEL 30-Sep-14 2,910.00 39.00 1.36% 2,910.00
2,866.00
2,882.08 25 0.72 22 -12
-35.29%
GOLDPTLDEL 28-Aug-14 2,910.00 -1.00 -0.03% 2,934.00
2,853.00
2,919.60 15 0.44 22 -10
-31.25%
GOLDPTLDEL 28-Nov-14 2,855.00 -75.00 -2.56% 3,005.00
2,855.00
2,930.00 4 0.12 - 0
0.00%
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 21, 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.