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

Most Active Commodity on MCX (Value)

for
As on : 20 Oct 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-Oct-14 5,073.00 -22.00 -0.43% 5,115.00
4,996.00
5,066.01 70,628 357,802.21 2,848 -5,657
-66.51%
GOLD 05-Dec-14 27,407.00 151.00 0.55% 27,490.00
27,204.00
27,370.93 11,132 304,693.15 7,073 59
0.84%
CRUDEOIL 19-Nov-14 5,048.00 -37.00 -0.73% 5,101.00
4,986.00
5,048.38 58,068 293,149.59 15,929 5,686
55.51%
SILVER 05-Dec-14 38,560.00 161.00 0.42% 38,823.00
38,410.00
38,619.10 17,235 199,680.07 17,983 -726
-3.88%
COPPER 28-Nov-14 406.90 -2.35 -0.57% 409.30
404.60
406.94 25,220 102,630.07 14,463 1,459
11.22%
NATURALGAS 28-Oct-14 225.30 -5.60 -2.43% 230.40
225.10
227.40 34,724 98,701.45 8,603 359
4.35%
ZINC 31-Oct-14 134.85 -3.20 -2.32% 138.05
134.85
136.54 11,984 81,816.01 3,119 -162
-4.94%
NICKEL 31-Oct-14 933.40 -27.40 -2.85% 965.00
932.00
947.32 27,978 66,260.40 9,205 936
11.32%
ALUMINIUM 31-Oct-14 120.40 0.20 0.17% 121.75
119.90
120.79 9,293 56,125.25 6,154 -30
-0.49%
SILVERM 28-Nov-14 38,584.00 150.00 0.39% 38,848.00
38,400.00
38,646.36 28,868 55,782.16 30,270 -574
-1.86%
LEAD 31-Oct-14 122.65 -1.55 -1.25% 124.60
122.60
123.78 7,857 48,627.17 2,586 44
1.73%
GOLDM 05-Nov-14 27,310.00 159.00 0.59% 27,360.00
27,078.00
27,259.03 11,357 30,958.08 9,212 110
1.21%
SILVERMIC 28-Nov-14 38,591.00 153.00 0.40% 38,847.00
38,412.00
38,645.48 58,992 22,797.74 104,074 -4,186
-3.87%
ZINCMINI 31-Oct-14 134.85 -3.20 -2.32% 138.10
134.85
136.53 16,102 21,984.09 4,881 196
4.18%
NICKELM 31-Oct-14 934.00 -27.00 -2.81% 964.90
932.30
947.49 22,315 21,143.20 7,425 1,006
15.67%
COPPERM 28-Nov-14 406.70 -2.55 -0.62% 409.40
404.65
406.96 19,827 20,172.02 13,023 1,834
16.39%
ALUMINI 31-Oct-14 120.40 0.20 0.17% 121.75
119.90
120.74 14,227 17,177.73 5,054 93
1.87%
LEADMINI 31-Oct-14 122.70 -1.50 -1.21% 124.75
122.60
123.79 10,537 13,044.02 4,235 208
5.17%
NATURALGAS 24-Nov-14 232.80 -5.60 -2.35% 237.80
232.60
235.12 3,473 10,207.31 2,566 562
28.04%
GOLD 05-Feb-15 27,564.00 128.00 0.47% 27,639.00
27,379.00
27,498.69 353 9,707.04 980 58
6.29%
CRUDEOIL 18-Dec-14 5,056.00 -40.00 -0.78% 5,109.00
4,994.00
5,056.39 1,902 9,617.25 1,557 444
39.89%
CPO 31-Dec-14 447.40 -4.00 -0.89% 452.30
446.00
447.78 1,704 7,630.24 2,221 -100
-4.31%
GOLDM 05-Dec-14 27,450.00 173.00 0.63% 27,489.00
27,225.00
27,386.48 2,424 6,638.48 2,763 89
3.33%
CPO 28-Nov-14 440.70 -5.60 -1.25% 446.60
440.10
442.62 1,114 4,930.81 3,591 417
13.14%
ALUMINIUM 28-Nov-14 121.35 0.40 0.33% 122.60
120.65
121.57 748 4,546.81 1,563 348
28.64%
MENTHAOIL 31-Oct-14 676.00 1.50 0.22% 679.10
669.10
673.24 1,783 4,321.38 7,455 -244
-3.17%
CPO 31-Oct-14 438.90 -5.70 -1.28% 443.00
438.10
441.37 955 4,215.04 1,814 -45
-2.42%
ZINC 28-Nov-14 135.60 -3.05 -2.20% 138.65
135.55
136.94 599 4,101.21 842 17
2.06%
COTTON 28-Nov-14 15,590.00 -310.00 -1.95% 15,880.00
15,560.00
15,735.31 1,022 4,020.37 2,244 59
2.70%
NICKEL 28-Nov-14 942.40 -25.60 -2.64% 972.20
940.00
953.66 1,513 3,607.22 1,000 259
34.95%
COTTON 31-Dec-14 15,630.00 -270.00 -1.70% 15,870.00
15,610.00
15,761.88 632 2,490.38 4,761 136
2.94%
MENTHAOIL 28-Nov-14 685.00 1.10 0.16% 688.60
678.30
682.94 914 2,247.13 4,161 287
7.41%
NICKELM 28-Nov-14 942.50 -26.10 -2.69% 972.40
940.30
954.20 2,138 2,040.08 1,459 428
41.51%
COTTON 31-Oct-14 16,050.00 -200.00 -1.23% 16,240.00
16,040.00
16,142.03 459 1,852.30 842 -193
-18.65%
ZINCMINI 28-Nov-14 135.50 -3.15 -2.27% 138.60
135.50
137.07 1,157 1,585.86 1,443 -45
-3.02%
COPPER 27-Feb-15 412.60 -2.80 -0.67% 415.10
410.70
413.02 382 1,577.73 309 49
18.85%
ALUMINI 28-Nov-14 121.25 0.30 0.25% 122.55
120.65
121.63 1,235 1,502.08 1,955 254
14.93%
NATURALGAS 26-Dec-14 240.00 -5.70 -2.32% 245.30
240.00
243.04 489 1,485.61 1,300 208
19.05%
SILVERM 27-Feb-15 39,326.00 158.00 0.40% 39,559.00
39,197.00
39,374.16 712 1,401.72 871 20
2.35%
SILVER 05-Mar-15 39,261.00 86.00 0.22% 39,514.00
39,191.00
39,318.60 104 1,226.74 657 6
0.92%
CARDAMOM 14-Nov-14 846.80 23.00 2.79% 848.00
824.50
835.96 1,376 1,150.28 1,195 -171
-12.52%
SILVERMIC 27-Feb-15 39,321.00 147.00 0.38% 39,550.00
39,181.00
39,364.83 2,428 955.78 3,559 101
2.92%
LEAD 28-Nov-14 123.80 -1.40 -1.12% 125.55
123.80
124.65 134 835.14 285 9
3.26%
COPPERM 27-Feb-15 412.70 -2.55 -0.61% 415.35
410.80
413.07 774 799.30 406 70
20.83%
LEADMINI 28-Nov-14 123.80 -1.50 -1.20% 125.70
123.80
124.78 493 615.18 717 112
18.51%
GOLDM 05-Jan-15 27,567.00 168.00 0.61% 27,600.00
27,357.00
27,472.32 144 395.60 233 39
20.10%
CPO 30-Jan-15 454.00 -3.20 -0.70% 457.30
453.00
454.34 59 268.06 837 0
0.00%
GOLDGUINEA 31-Oct-14 21,840.00 66.00 0.30% 21,850.00
21,750.00
21,806.65 1,064 232.02 3,171 -67
-2.07%
MENTHAOIL 31-Dec-14 694.50 -0.50 -0.07% 698.70
690.00
692.92 86 214.53 801 33
4.30%
CARDAMOM 15-Dec-14 844.90 14.20 1.71% 846.00
833.60
840.88 215 180.79 541 -31
-5.42%
CRUDEOIL 16-Jan-15 5,065.00 -63.00 -1.23% 5,107.00
5,011.00
5,066.00 26 131.72 90 10
12.50%
ZINC 31-Dec-14 136.30 -2.15 -1.55% 139.30
136.30
137.79 17 117.12 228 0
0.00%
NICKEL 31-Dec-14 953.80 -25.00 -2.55% 973.40
948.40
960.47 48 115.26 25 8
47.06%
GOLDPETAL 31-Oct-14 2,727.00 7.00 0.26% 2,730.00
2,717.00
2,725.35 4,072 110.98 19,523 182
0.94%
MENTHAOIL 30-Jan-15 705.80 -1.30 -0.18% 710.00
701.00
705.06 41 104.07 36 2
5.88%
ZINCMINI 31-Dec-14 136.60 -2.75 -1.97% 139.25
136.60
137.74 65 89.53 218 -16
-6.84%
GOLDGUINEA 28-Nov-14 22,001.00 70.00 0.32% 22,024.00
21,881.00
21,978.68 390 85.72 1,900 88
4.86%
ALUMINIUM 31-Dec-14 122.05 0.35 0.29% 122.90
121.50
122.16 12 73.30 25 0
0.00%
NICKELM 31-Dec-14 950.60 -29.20 -2.98% 975.60
949.00
959.80 56 53.75 97 24
32.88%
GOLDPETAL 28-Nov-14 2,760.00 9.00 0.33% 2,761.00
2,747.00
2,755.46 1,842 50.76 5,776 726
14.38%
CRUDEOIL 19-Feb-15 5,149.00 -33.00 -0.64% 5,149.00
5,041.00
5,077.43 7 35.54 8 2
33.33%
COPPER 30-Apr-15 416.50 -3.65 -0.87% 418.50
416.50
417.06 8 33.36 15 2
15.38%
ALUMINI 31-Dec-14 121.90 0.20 0.16% 122.95
121.35
122.16 24 29.32 202 14
7.45%
CRUDEOIL 19-Mar-15 5,080.00 -112.00 -2.16% 5,130.00
5,080.00
5,106.50 4 20.43 8 1
14.29%
CARDAMOM 15-Jan-15 854.80 15.20 1.81% 854.90
846.50
850.80 24 20.42 54 12
28.57%
ZINCMINI 30-Jan-15 137.00 -2.20 -1.58% 139.85
137.00
138.36 13 17.99 14 4
40.00%
KAPAS 30-Apr-15 784.00 -19.00 -2.37% 784.30
784.00
784.04 7 10.98 22 4
22.22%
SILVERMIC 30-Jun-15 40,679.00 -88.00 -0.22% 40,799.00
40,042.00
40,454.85 27 10.92 49 3
6.52%
LEADMINI 31-Dec-14 125.00 -0.55 -0.44% 126.20
125.00
125.81 8 10.06 29 5
20.83%
GOLDPETAL 31-Dec-14 2,770.00 11.00 0.40% 2,772.00
2,755.00
2,768.30 322 8.91 1,574 104
7.07%
GOLDGUINEA 31-Dec-14 22,100.00 70.00 0.32% 22,107.00
22,030.00
22,069.76 38 8.39 204 -11
-5.12%
CARDAMOM 13-Feb-15 870.00 18.80 2.21% 870.00
868.50
869.49 7 6.09 13 6
85.71%
SILVERM 30-Apr-15 39,900.00 -300.00 -0.75% 40,089.00
39,900.00
39,963.00 3 5.99 5 -1
-16.67%
SILVERMIC 30-Apr-15 39,950.00 -57.00 -0.14% 40,061.00
39,950.00
39,997.21 14 5.60 96 10
11.63%
ALUMINI 30-Jan-15 122.20 0.75 0.62% 122.20
122.05
122.10 3 3.66 13 3
30.00%
NICKELM 30-Jan-15 960.00 -15.10 -1.55% 960.00
960.00
960.00 3 2.88 8 3
60.00%
GOLDPETAL 30-Jan-15 2,781.00 9.00 0.32% 2,782.00
2,777.00
2,779.97 95 2.64 201 25
14.20%
ALUMINI 27-Feb-15 122.45 0.10 0.08% 124.00
122.45
123.22 2 2.46 3 2
200.00%
COPPERM 30-Apr-15 417.90 -0.10 -0.02% 418.00
417.90
417.95 2 2.09 6 1
20.00%
KAPAS 31-Mar-15 775.00 -20.00 -2.52% 775.00
775.00
775.00 1 1.55 19 -1
-5.00%
SILVER1000 31-Oct-14 38,700.00 17.00 0.04% 39,399.00
38,700.00
39,166.00 3 1.17 4 -1
-20.00%
SILVER1000 30-Jan-15 42,399.00 0.00 0.00% 42,399.00
42,399.00
42,399.00 1 0.42 1 1
0.00%
GOLDPTLDEL 31-Oct-14 2,810.00 9.00 0.32% 2,810.00
2,790.00
2,797.00 11 0.31 45 -5
-10.00%
GOLDPTLDEL 28-Nov-14 2,762.00 21.00 0.77% 2,764.00
2,750.00
2,756.80 10 0.28 11 9
450.00%
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(October 17, 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.