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

Most Active Commodity on MCX (Value)

for
As on : 30 Jan 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 19-Feb-15 2,855.00 101.00 3.67% 2,867.00
2,766.00
2,810.74 157,189 44,181,665.00 38,096 0
0.00%
GOLD 05-Feb-15 27,895.00 476.00 1.74% 28,178.00
27,424.00
27,652.11 15,340 42,418,342.00 952 0
0.00%
GOLD 03-Apr-15 27,772.00 286.00 1.04% 27,847.00
27,460.00
27,638.73 12,424 34,338,359.00 7,598 0
0.00%
SILVER 05-Mar-15 38,105.00 819.00 2.20% 38,385.00
37,201.00
37,711.48 26,776 30,292,874.00 9,580 0
0.00%
COPPER 27-Feb-15 342.85 5.60 1.66% 343.80
334.00
339.39 51,438 17,457,361.00 15,675 0
0.00%
NATURALGAS 24-Feb-15 168.40 0.80 0.48% 169.70
164.60
167.30 51,471 10,763,614.00 9,811 0
0.00%
SILVERM 27-Feb-15 38,116.00 822.00 2.20% 38,379.00
37,200.00
37,746.37 46,506 8,777,164.00 11,882 0
0.00%
ZINC 27-Feb-15 131.95 2.30 1.77% 132.05
128.50
130.51 8,856 5,779,147.00 4,148 0
0.00%
NICKEL 27-Feb-15 941.90 15.70 1.70% 945.00
914.10
927.33 22,470 5,209,254.00 2,565 0
0.00%
GOLDM 05-Feb-15 27,911.00 441.00 1.61% 28,260.00
27,470.00
27,715.58 16,390 4,542,583.00 1,476 0
0.00%
ALUMINIUM 27-Feb-15 115.35 2.90 2.58% 115.50
112.00
113.91 7,515 4,280,014.00 3,038 0
0.00%
LEAD 27-Feb-15 115.55 0.25 0.22% 116.40
114.45
115.52 6,456 3,728,854.00 1,292 0
0.00%
SILVERMIC 27-Feb-15 38,126.00 823.00 2.21% 38,377.00
37,215.00
37,735.99 93,938 3,544,843.00 39,256 0
0.00%
COPPERM 27-Feb-15 342.95 5.80 1.72% 343.80
334.10
339.27 37,601 3,189,188.00 13,887 0
0.00%
CRUDEOILM 19-Feb-15 2,856.00 104.00 3.78% 2,897.00
2,759.00
2,810.46 111,272 3,127,255.00 30,944 0
0.00%
GOLDM 05-Mar-15 27,799.00 333.00 1.21% 27,850.00
27,455.00
27,636.35 10,895 3,010,980.00 4,172 0
0.00%
GOLD 05-Jun-15 27,847.00 169.00 0.61% 27,919.00
27,559.00
27,675.55 730 2,020,314.00 1,137 0
0.00%
CRUDEOIL 19-Mar-15 2,927.00 100.00 3.54% 2,937.00
2,843.00
2,885.05 6,926 1,998,188.00 3,701 0
0.00%
NICKELM 27-Feb-15 942.20 15.90 1.72% 944.60
914.10
927.24 19,074 1,768,611.00 2,535 0
0.00%
ZINCMINI 27-Feb-15 131.95 2.25 1.73% 132.05
128.50
130.48 11,716 1,528,708.00 4,711 0
0.00%
CPO 27-Feb-15 434.90 12.10 2.86% 438.60
423.00
429.97 2,622 1,127,384.00 2,262 0
0.00%
ALUMINI 27-Feb-15 115.40 2.95 2.62% 115.50
112.05
113.93 9,891 1,126,869.00 2,624 0
0.00%
LEADMINI 27-Feb-15 115.55 0.25 0.22% 116.35
114.45
115.51 9,381 1,083,635.00 2,155 0
0.00%
COTTON 27-Feb-15 14,630.00 -240.00 -1.61% 14,850.00
14,540.00
14,675.59 2,952 1,083,058.00 4,507 0
0.00%
SILVER 05-May-15 38,706.00 799.00 2.11% 38,966.00
37,822.00
38,366.66 628 722,827.00 1,014 0
0.00%
MENTHAOIL 27-Feb-15 743.90 2.80 0.38% 747.70
738.50
742.27 2,249 600,968.00 9,430 0
0.00%
NATURALGAS 26-Mar-15 170.20 1.30 0.77% 171.00
166.00
168.66 2,166 456,657.00 871 0
0.00%
CPO 31-Mar-15 436.20 10.10 2.37% 440.00
427.10
432.79 1,040 450,096.00 3,136 0
0.00%
COTTON 31-Mar-15 14,850.00 -230.00 -1.53% 15,020.00
14,740.00
14,874.38 1,064 395,658.00 4,108 0
0.00%
COPPER 30-Apr-15 347.05 5.30 1.55% 347.85
338.50
343.47 1,095 376,096.00 1,564 0
0.00%
GOLDM 01-Apr-15 27,786.00 280.00 1.02% 27,828.00
27,475.00
27,645.77 1,116 308,526.00 991 0
0.00%
SILVERM 30-Apr-15 38,721.00 756.00 1.99% 39,000.00
37,835.00
38,379.82 1,606 308,189.00 1,570 0
0.00%
SILVERMIC 30-Apr-15 38,741.00 747.00 1.97% 38,991.00
37,878.00
38,366.53 6,745 258,782.00 6,492 0
0.00%
CRUDEOILM 19-Mar-15 2,926.00 99.00 3.50% 2,938.00
2,825.00
2,883.43 8,273 238,546.00 4,149 0
0.00%
COPPERM 30-Apr-15 347.20 5.20 1.52% 347.90
338.60
343.76 2,597 223,188.00 2,041 0
0.00%
CPO 30-Apr-15 435.50 9.80 2.30% 438.50
427.10
434.95 462 200,946.00 2,000 0
0.00%
CARDAMOM 13-Feb-15 1,087.90 14.30 1.33% 1,091.60
1,065.10
1,079.03 1,770 190,988.00 1,080 0
0.00%
COTTON 30-Apr-15 15,080.00 -200.00 -1.31% 15,240.00
14,980.00
15,106.26 305 115,185.00 2,498 0
0.00%
ALUMINIUM 31-Mar-15 115.95 2.85 2.52% 116.00
112.70
114.55 162 92,789.00 90 0
0.00%
ZINC 31-Mar-15 132.50 2.80 2.16% 132.70
129.30
131.27 130 85,327.00 80 0
0.00%
CARDAMOM 13-Mar-15 1,128.60 -3.10 -0.27% 1,133.00
1,116.00
1,124.71 730 82,103.00 1,421 0
0.00%
NICKEL 31-Mar-15 949.60 18.30 1.96% 951.90
921.80
934.34 227 53,023.00 122 0
0.00%
CRUDEOIL 20-Apr-15 3,024.00 103.00 3.53% 3,036.00
2,942.00
2,985.00 162 48,357.00 460 0
0.00%
GOLDGUINEA 27-Feb-15 22,266.00 196.00 0.89% 22,300.00
22,051.00
22,165.68 2,055 45,550.00 1,225 0
0.00%
LEAD 31-Mar-15 116.60 1.15 1.00% 117.20
115.45
116.41 76 44,235.00 31 0
0.00%
NICKELM 31-Mar-15 948.80 17.00 1.82% 950.80
921.10
934.20 427 39,890.00 250 0
0.00%
MENTHAOIL 31-Mar-15 753.80 3.60 0.48% 757.00
748.50
751.69 142 38,426.00 570 0
0.00%
ZINCMINI 31-Mar-15 132.60 2.30 1.77% 132.70
129.10
131.24 283 37,141.00 291 0
0.00%
ALUMINI 31-Mar-15 116.00 3.00 2.65% 116.00
112.65
114.52 271 31,033.00 213 0
0.00%
COTTON 29-May-15 15,290.00 -150.00 -0.97% 15,400.00
15,200.00
15,353.73 67 25,717.00 275 0
0.00%
CPO 29-May-15 434.40 7.10 1.66% 438.20
427.00
433.77 56 24,290.00 146 0
0.00%
LEADMINI 31-Mar-15 116.60 0.50 0.43% 117.10
115.40
116.40 207 24,094.00 123 0
0.00%
GOLDPETAL 27-Feb-15 2,774.00 14.00 0.51% 2,780.00
2,760.00
2,768.29 7,127 19,729.00 8,564 0
0.00%
CRUDEOIL 18-May-15 3,070.00 45.00 1.49% 3,108.00
3,037.00
3,059.08 39 11,930.00 186 0
0.00%
CARDAMOM 15-Apr-15 1,152.10 -12.30 -1.06% 1,164.70
1,145.00
1,154.95 97 11,203.00 274 0
0.00%
SILVERM 30-Jun-15 39,057.00 240.00 0.62% 39,500.00
38,811.00
38,951.89 44 8,569.00 37 0
0.00%
SILVERMIC 30-Jun-15 39,405.00 691.00 1.78% 39,625.00
38,650.00
39,121.46 199 7,785.00 852 0
0.00%
CRUDEOIL 19-Jun-15 3,174.00 48.00 1.54% 3,215.00
3,145.00
3,176.62 24 7,623.00 89 0
0.00%
CRUDEOILM 20-Apr-15 3,018.00 90.00 3.07% 3,026.00
2,941.00
2,979.65 238 7,091.00 462 0
0.00%
NATURALGAS 27-Apr-15 172.80 0.70 0.41% 173.50
170.00
172.23 30 6,458.00 24 0
0.00%
SILVER 03-Jul-15 39,437.00 50.00 0.13% 39,512.00
39,326.00
39,437.20 5 5,915.00 15 0
0.00%
COPPERM 30-Jun-15 350.60 5.35 1.55% 351.90
343.05
348.92 66 5,757.00 184 0
0.00%
GOLDGUINEA 31-Mar-15 22,226.00 33.00 0.15% 22,299.00
22,140.00
22,219.53 158 3,510.00 234 0
0.00%
COPPER 30-Jun-15 348.60 4.20 1.22% 351.70
343.85
348.58 10 3,485.00 108 0
0.00%
CRUDEOIL 20-Jul-15 3,224.00 33.00 1.03% 3,255.00
3,206.00
3,224.30 10 3,224.00 21 0
0.00%
GOLD 05-Aug-15 27,890.00 -170.00 -0.61% 27,890.00
27,890.00
27,890.00 1 2,789.00 7 0
0.00%
MENTHAOIL 30-Apr-15 759.10 0.70 0.09% 760.90
756.00
759.14 9 2,459.00 145 0
0.00%
NICKELM 30-Apr-15 944.60 14.10 1.52% 956.00
930.50
938.37 26 2,439.00 33 0
0.00%
GOLDPETAL 31-Mar-15 2,781.00 9.00 0.32% 2,786.00
2,768.00
2,775.54 833 2,312.00 1,987 0
0.00%
LEADMINI 30-Apr-15 117.15 -0.85 -0.72% 117.55
116.20
117.11 19 2,225.00 8 0
0.00%
SILVERMIC 31-Aug-15 39,997.00 263.00 0.66% 40,400.00
39,405.00
39,769.93 28 1,113.00 67 0
0.00%
CARDAMOM 15-May-15 1,162.50 -3.10 -0.27% 1,188.90
1,153.00
1,162.53 9 1,046.00 97 0
0.00%
ALUMINI 29-May-15 114.70 1.05 0.92% 114.95
114.50
114.70 8 917.00 18 0
0.00%
KAPAS 31-Mar-15 725.00 20.90 2.97% 730.00
710.00
725.00 6 870.00 26 0
0.00%
ZINCMINI 30-Apr-15 130.50 0.15 0.12% 131.55
130.00
130.50 6 783.00 45 0
0.00%
NICKEL 30-Apr-15 950.30 10.30 1.10% 951.00
950.00
950.33 3 712.00 8 0
0.00%
ZINC 30-Apr-15 133.00 5.10 3.99% 133.00
133.00
133.00 1 665.00 2 0
0.00%
CRUDEOILM 19-Jun-15 3,175.00 57.00 1.83% 3,218.00
3,134.00
3,166.79 19 601.00 103 0
0.00%
CRUDEOILM 18-May-15 3,119.00 105.00 3.48% 3,134.00
3,049.00
3,092.11 18 556.00 48 0
0.00%
GOLDPETAL 30-Apr-15 2,797.00 -1.00 -0.04% 2,802.00
2,788.00
2,793.39 153 427.00 418 0
0.00%
NICKELM 29-May-15 960.00 24.80 2.65% 961.00
959.00
959.98 4 383.00 7 0
0.00%
LEADMINI 29-May-15 117.85 3.35 2.93% 118.05
117.45
117.83 3 353.00 2 0
0.00%
KAPAS 30-Apr-15 725.20 -0.90 -0.12% 730.30
720.00
725.15 2 290.00 29 0
0.00%
MENTHAOIL 30-Jun-15 775.00 1.30 0.17% 775.00
775.00
775.00 1 279.00 82 0
0.00%
GOLDGUINEA 30-Apr-15 22,339.00 -101.00 -0.45% 22,400.00
22,301.00
22,337.25 12 268.00 18 0
0.00%
CRUDEOILM 20-Jul-15 3,213.00 37.00 1.16% 3,261.00
3,200.00
3,213.12 8 257.00 27 0
0.00%
GOLDPTLDEL 27-Feb-15 2,765.00 -51.00 -1.81% 2,790.00
2,732.00
2,765.21 14 38.00 32 0
0.00%
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(January 29, 2015)

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.