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

Most Active Commodity on MCX (Value)

for
As on : 18 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 3,562.00 -168.00 -4.50% 3,764.00
3,522.00
3,638.28 156,376 568,939.31 27,446 11,242
69.38%
GOLD 05-Feb-15 26,813.00 -142.00 -0.53% 27,263.00
26,732.00
26,987.20 18,649 503,284.20 8,338 -39
-0.47%
CRUDEOIL 18-Dec-14 3,526.00 -146.00 -3.98% 3,718.00
3,483.00
3,605.50 131,018 472,386.05 6,203 -7,934
-56.12%
SILVER 05-Mar-15 36,557.00 -174.00 -0.47% 37,250.00
36,449.00
36,860.09 21,873 241,872.22 8,723 272
3.22%
NATURALGAS 26-Dec-14 231.00 -4.00 -1.70% 239.80
229.90
234.82 65,927 193,509.53 10,108 971
10.63%
COPPER 27-Feb-15 401.65 -5.50 -1.35% 407.40
401.25
404.22 35,488 143,450.13 12,522 2,949
30.81%
NICKEL 31-Dec-14 981.30 -11.20 -1.13% 992.00
961.50
978.03 38,693 94,607.22 4,220 30
0.72%
ZINC 31-Dec-14 133.75 -1.70 -1.26% 135.25
133.00
134.07 12,686 85,039.89 2,632 99
3.91%
LEAD 31-Dec-14 116.40 -2.55 -2.14% 119.30
115.85
117.13 14,481 84,805.82 3,432 -275
-7.42%
SILVERM 27-Feb-15 36,586.00 -170.00 -0.46% 37,325.00
36,475.00
36,875.15 42,525 78,405.79 14,106 -273
-1.90%
GOLDM 05-Jan-15 26,659.00 -143.00 -0.53% 27,111.00
26,580.00
26,835.83 22,282 59,795.60 6,220 471
8.19%
ALUMINIUM 31-Dec-14 119.25 -1.45 -1.20% 120.70
118.70
119.71 7,403 44,309.13 3,455 -196
-5.37%
NICKELM 31-Dec-14 980.90 -11.50 -1.16% 991.90
961.50
978.48 32,664 31,961.04 4,034 -218
-5.13%
COPPERM 27-Feb-15 401.65 -5.65 -1.39% 407.30
401.20
404.26 31,179 31,510.91 11,968 2,902
32.01%
SILVERMIC 27-Feb-15 36,573.00 -186.00 -0.51% 37,300.00
36,475.00
36,868.22 78,570 28,967.36 50,644 1,296
2.63%
NATURALGAS 27-Jan-15 234.70 -3.30 -1.39% 242.50
233.70
237.81 8,764 26,052.55 4,446 736
19.84%
LEADMINI 31-Dec-14 116.40 -2.60 -2.18% 118.55
115.80
117.14 19,860 23,264.22 6,259 -508
-7.51%
ZINCMINI 31-Dec-14 133.75 -1.70 -1.26% 135.35
133.00
134.09 16,902 22,663.89 4,609 -18
-0.39%
GOLDM 05-Feb-15 26,825.00 -138.00 -0.51% 27,270.00
26,751.00
26,999.33 6,910 18,656.54 3,733 1,044
38.82%
ALUMINI 31-Dec-14 119.20 -1.50 -1.24% 120.70
118.70
119.71 12,177 14,577.01 3,526 90
2.62%
CRUDEOIL 19-Feb-15 3,615.00 -161.00 -4.26% 3,810.00
3,568.00
3,683.22 3,511 12,931.78 1,703 425
33.26%
GOLD 03-Apr-15 27,025.00 -159.00 -0.58% 27,464.00
26,940.00
27,126.13 268 7,269.80 1,395 56
4.18%
CPO 30-Jan-15 426.10 1.40 0.33% 429.90
424.20
426.86 1,325 5,655.83 4,309 29
0.68%
CPO 31-Dec-14 416.50 1.10 0.26% 418.80
415.20
417.00 1,101 4,591.16 2,550 -130
-4.85%
NICKEL 30-Jan-15 988.80 -9.90 -0.99% 996.30
965.50
984.06 1,833 4,509.46 447 51
12.88%
LEAD 30-Jan-15 117.60 -2.55 -2.12% 119.75
117.15
118.39 735 4,350.69 523 159
43.68%
ZINC 30-Jan-15 134.35 -1.85 -1.36% 135.95
133.80
134.84 581 3,916.99 717 22
3.17%
ALUMINIUM 30-Jan-15 120.15 -1.55 -1.27% 121.55
119.80
120.69 639 3,856.13 1,333 126
10.44%
COTTON 31-Dec-14 15,810.00 10.00 0.06% 15,920.00
15,800.00
15,857.69 888 3,520.41 3,560 13
0.37%
MENTHAOIL 30-Jan-15 737.40 -1.00 -0.14% 738.00
731.70
734.60 1,322 3,496.09 5,436 159
3.01%
COTTON 30-Jan-15 15,930.00 10.00 0.06% 16,010.00
15,910.00
15,967.74 767 3,061.82 4,094 206
5.30%
MENTHAOIL 31-Dec-14 726.00 -1.00 -0.14% 727.20
720.60
724.11 1,135 2,958.73 6,247 -216
-3.34%
LEADMINI 30-Jan-15 117.65 -2.50 -2.08% 119.90
117.20
118.39 2,341 2,771.55 1,240 317
34.34%
CARDAMOM 15-Jan-15 929.30 11.80 1.29% 936.80
907.40
922.56 2,855 2,633.91 1,706 -70
-3.94%
NICKELM 30-Jan-15 987.20 -11.60 -1.16% 997.20
969.40
984.81 2,428 2,391.12 716 61
9.31%
ZINCMINI 30-Jan-15 134.40 -1.80 -1.32% 136.20
133.85
134.83 1,519 2,048.14 1,137 23
2.06%
COPPER 30-Apr-15 405.90 -5.35 -1.30% 410.90
405.50
408.14 441 1,799.92 294 -38
-11.45%
SILVER 05-May-15 37,222.00 -170.00 -0.45% 37,888.00
37,135.00
37,492.60 124 1,394.72 412 5
1.23%
SILVERMIC 30-Apr-15 37,255.00 -172.00 -0.46% 37,955.00
37,174.00
37,542.48 3,607 1,354.16 3,749 72
1.96%
COPPERM 30-Apr-15 406.00 -5.15 -1.25% 410.90
405.60
408.24 1,312 1,339.04 662 -148
-18.27%
COTTON 27-Feb-15 16,040.00 50.00 0.31% 16,090.00
16,020.00
16,054.53 307 1,232.19 2,553 20
0.79%
ALUMINI 30-Jan-15 120.15 -1.55 -1.27% 121.65
119.80
120.59 1,004 1,210.75 1,421 -20
-1.39%
SILVERM 30-Apr-15 37,250.00 -178.00 -0.48% 37,954.00
37,155.00
37,588.98 633 1,189.69 781 3
0.39%
CPO 27-Feb-15 434.40 2.80 0.65% 437.00
432.00
433.97 222 963.42 1,325 39
3.03%
NATURALGAS 24-Feb-15 233.00 -4.00 -1.69% 240.30
232.50
236.59 321 949.33 683 54
8.59%
COTTON 31-Mar-15 16,150.00 80.00 0.50% 16,190.00
16,100.00
16,155.03 179 722.94 2,356 103
4.57%
GOLDGUINEA 31-Dec-14 21,240.00 -71.00 -0.33% 21,500.00
21,180.00
21,333.55 2,554 544.86 1,815 -171
-8.61%
CRUDEOIL 19-Mar-15 3,662.00 -168.00 -4.39% 3,857.00
3,625.00
3,739.37 142 530.99 318 35
12.37%
COTTON 30-Apr-15 16,240.00 80.00 0.50% 16,270.00
16,210.00
16,243.88 103 418.28 823 76
10.17%
CARDAMOM 13-Feb-15 955.80 14.90 1.58% 959.70
933.00
945.94 425 402.03 616 36
6.21%
GOLDPETAL 31-Dec-14 2,637.00 -13.00 -0.49% 2,674.00
2,636.00
2,654.26 10,387 275.70 15,410 -167
-1.07%
MENTHAOIL 27-Feb-15 749.50 -0.50 -0.07% 750.00
743.70
746.81 95 255.41 369 53
16.77%
GOLDM 05-Mar-15 26,970.00 -122.00 -0.45% 27,336.00
26,900.00
27,099.23 62 168.02 135 7
5.47%
GOLDGUINEA 30-Jan-15 21,462.00 -88.00 -0.41% 21,715.00
21,378.00
21,540.47 657 141.52 733 59
8.75%
CRUDEOIL 20-Apr-15 3,724.00 -59.00 -1.56% 3,892.00
3,678.00
3,780.46 37 139.88 116 1
0.87%
CRUDEOIL 18-May-15 3,750.00 -144.00 -3.70% 3,920.00
3,740.00
3,801.84 31 117.86 56 -1
-1.75%
ZINCMINI 27-Feb-15 135.40 -1.40 -1.02% 136.30
134.55
135.48 80 108.38 61 6
10.91%
ZINC 27-Feb-15 135.00 -1.60 -1.17% 136.10
134.90
135.10 13 87.82 15 10
200.00%
NICKELM 27-Feb-15 994.20 -6.90 -0.69% 1,003.90
975.00
989.40 82 81.13 71 17
31.48%
GOLDPETAL 30-Jan-15 2,670.00 -11.00 -0.41% 2,701.00
2,668.00
2,684.91 2,593 69.62 3,943 249
6.74%
CARDAMOM 13-Mar-15 985.00 16.30 1.68% 991.00
960.30
975.97 68 66.37 147 16
12.21%
CPO 31-Mar-15 442.00 6.00 1.38% 442.00
439.00
440.09 15 66.01 40 3
8.11%
LEADMINI 27-Feb-15 118.75 -2.80 -2.30% 121.00
118.50
119.78 54 64.68 39 11
39.29%
GOLD 05-Jun-15 27,186.00 -374.00 -1.36% 27,209.00
27,186.00
27,197.50 2 54.40 51 -2
-3.77%
NICKEL 27-Feb-15 997.00 -4.40 -0.44% 1,000.00
975.50
990.05 15 37.13 16 2
14.29%
NICKELM 31-Mar-15 1,000.90 -14.30 -1.41% 1,001.00
984.00
997.14 33 32.91 29 14
93.33%
ZINCMINI 31-Mar-15 135.35 -1.60 -1.17% 136.30
135.20
135.77 24 32.58 36 13
56.52%
MENTHAOIL 31-Mar-15 757.00 -3.60 -0.47% 758.70
754.00
757.01 11 29.98 55 1
1.85%
ALUMINI 27-Feb-15 120.55 -1.35 -1.11% 122.10
120.30
121.44 24 29.15 47 5
11.90%
SILVERMIC 30-Jun-15 37,945.00 -276.00 -0.72% 38,555.00
37,895.00
38,225.69 61 23.32 434 8
1.88%
SILVERM 30-Jun-15 37,917.00 -101.00 -0.27% 37,990.00
37,915.00
37,923.27 11 20.86 39 8
25.81%
COPPERM 30-Jun-15 410.90 -3.65 -0.88% 415.00
410.90
413.02 18 18.59 22 -2
-8.33%
LEAD 27-Feb-15 120.00 -3.45 -2.79% 120.00
118.55
119.35 3 17.90 3 0
0.00%
CARDAMOM 15-Apr-15 1,009.00 29.10 2.97% 1,009.00
1,000.00
1,004.21 17 17.07 52 8
18.18%
COPPER 30-Jun-15 411.65 -2.75 -0.66% 411.65
410.90
411.40 4 16.46 3 -2
-40.00%
NICKELM 30-Apr-15 998.70 -34.00 -3.29% 1,008.80
992.00
1,001.75 15 15.03 17 -11
-39.29%
CPO 30-Apr-15 444.50 1.50 0.34% 444.50
444.20
444.40 3 13.33 3 3
0.00%
SILVER 03-Jul-15 38,169.00 -286.00 -0.74% 38,169.00
38,169.00
38,169.00 1 11.45 7 -1
-12.50%
GOLDGUINEA 27-Feb-15 21,649.00 -77.00 -0.35% 21,779.00
21,571.00
21,677.32 37 8.02 141 -5
-3.42%
CARDAMOM 15-May-15 1,030.00 22.00 2.18% 1,030.00
1,013.00
1,023.79 7 7.17 13 2
18.18%
ZINC 31-Mar-15 135.50 -2.15 -1.56% 135.50
135.50
135.50 1 6.78 2 1
100.00%
GOLDPETAL 27-Feb-15 2,697.00 -4.00 -0.15% 2,714.00
2,690.00
2,704.25 235 6.35 1,396 41
3.03%
LEAD 30-Apr-15 122.90 -5.00 -3.91% 122.90
122.90
122.90 1 6.15 1 1
0.00%
KAPAS 30-Apr-15 802.00 2.00 0.25% 802.00
801.10
801.55 2 3.21 28 0
0.00%
GOLDPETAL 31-Mar-15 2,713.00 -2.00 -0.07% 2,725.00
2,710.00
2,718.88 113 3.07 301 -12
-3.83%
LEADMINI 30-Apr-15 121.00 -3.45 -2.77% 121.00
121.00
121.00 1 1.21 4 1
33.33%
SILVERMIC 31-Aug-15 38,800.00 -125.00 -0.32% 38,940.00
38,800.00
38,879.67 3 1.17 46 1
2.22%
SILVER1000 27-Feb-15 36,555.00 222.00 0.61% 37,777.00
36,555.00
37,277.33 3 1.12 2 1
100.00%
GOLDGUINEA 31-Mar-15 21,716.00 -190.00 -0.87% 21,940.00
21,716.00
21,851.40 5 1.09 16 1
6.67%
GOLDPTLDEL 27-Feb-15 2,801.00 81.00 2.98% 2,801.00
2,801.00
2,801.00 8 0.22 9 5
125.00%
GOLDPTLDEL 31-Dec-14 2,699.00 0.00 0.00% 2,699.00
2,699.00
2,699.00 3 0.08 22 -3
-12.00%
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 17, 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.