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

Most Active Commodity on MCX (Value)

for
As on : 28 Aug 14:16
Symbol Expiry
Date
Last
Price
Change Chg
%
High
Low
Average
Price
Volume
(in lots)
Value
(Rs. Lakh)
Open
Interest
Open Int Chg
CRUDEOIL 21-Sep-15 3,005.00 216.00 7.74% 3,046.00
2,785.00
2,900.59 337,758 97,969,821.00 18,975 0
0.00%
GOLD 05-Oct-15 26,623.00 345.00 1.31% 26,750.00
26,381.00
26,546.46 15,634 41,502,739.00 7,730 0
0.00%
SILVER 04-Sep-15 34,378.00 322.00 0.95% 34,698.00
33,666.00
34,291.97 20,696 21,291,134.00 5,975 0
0.00%
COPPER 31-Aug-15 342.20 2.35 0.69% 346.00
337.20
340.48 37,240 12,679,579.00 4,908 0
0.00%
ZINC 30-Sep-15 120.75 4.30 3.69% 122.15
117.50
119.98 19,020 11,410,389.00 3,542 0
0.00%
CRUDEOILM 21-Sep-15 3,007.00 218.00 7.82% 3,049.00
2,785.00
2,896.59 331,123 9,591,265.00 32,130 0
0.00%
ZINC 31-Aug-15 118.45 2.80 2.42% 119.50
116.20
117.92 12,406 7,314,850.00 3,082 0
0.00%
COPPER 30-Nov-15 348.60 3.00 0.87% 351.80
343.35
347.21 19,743 6,855,005.00 10,440 0
0.00%
SILVER 04-Dec-15 35,089.00 324.00 0.93% 35,420.00
34,695.00
35,009.63 6,435 6,758,540.00 7,373 0
0.00%
LEAD 30-Sep-15 115.40 3.55 3.17% 115.75
111.40
113.60 11,096 6,302,788.00 1,543 0
0.00%
NICKEL 30-Sep-15 669.70 2.10 0.31% 681.20
654.50
667.48 35,352 5,899,210.00 18,963 0
0.00%
NATURALGAS 25-Sep-15 181.00 2.80 1.57% 181.70
177.90
179.91 24,784 5,573,643.00 5,097 0
0.00%
CRUDEOIL 19-Oct-15 3,076.00 214.00 7.48% 3,119.00
2,857.00
2,984.96 17,817 5,318,300.00 2,601 0
0.00%
LEAD 31-Aug-15 110.75 0.10 0.09% 111.55
109.85
110.84 8,352 4,628,801.00 1,424 0
0.00%
NICKEL 31-Aug-15 649.70 -10.30 -1.56% 666.70
642.60
656.56 27,948 4,587,386.00 8,506 0
0.00%
SILVERM 31-Aug-15 34,377.00 317.00 0.93% 34,699.00
33,968.00
34,288.85 26,693 4,576,360.00 9,209 0
0.00%
ALUMINIUM 30-Sep-15 106.80 3.10 2.99% 107.55
103.90
105.34 6,892 3,629,911.00 2,735 0
0.00%
GOLDM 04-Sep-15 26,490.00 293.00 1.12% 26,600.00
26,220.00
26,417.10 11,897 3,142,842.00 2,795 0
0.00%
GOLDM 05-Oct-15 26,631.00 342.00 1.30% 26,750.00
26,382.00
26,558.03 10,667 2,832,944.00 4,731 0
0.00%
ZINCMINI 30-Sep-15 120.75 4.30 3.69% 122.25
116.90
119.95 21,428 2,570,257.00 3,758 0
0.00%
ALUMINIUM 31-Aug-15 102.40 0.80 0.79% 103.00
102.00
102.38 4,856 2,485,710.00 1,997 0
0.00%
SILVERM 30-Nov-15 35,111.00 319.00 0.92% 35,430.00
34,710.00
35,041.92 13,047 2,285,959.00 9,977 0
0.00%
COPPERM 31-Aug-15 342.25 2.45 0.72% 345.90
337.10
340.24 22,997 1,956,130.00 7,301 0
0.00%
SILVERMIC 31-Aug-15 34,377.00 314.00 0.92% 34,694.00
33,952.00
34,284.09 50,432 1,729,015.00 23,532 0
0.00%
NICKELM 30-Sep-15 669.50 1.60 0.24% 681.20
654.50
667.75 25,433 1,698,298.00 13,511 0
0.00%
CPO 30-Sep-15 379.80 5.70 1.52% 381.00
373.00
376.68 4,350 1,638,575.00 7,797 0
0.00%
LEADMINI 30-Sep-15 115.45 3.55 3.17% 115.85
111.45
113.44 14,355 1,628,410.00 2,410 0
0.00%
ZINCMINI 31-Aug-15 118.45 2.80 2.42% 119.55
115.85
117.90 12,890 1,519,778.00 2,419 0
0.00%
COPPERM 30-Nov-15 348.65 2.95 0.85% 351.95
343.45
347.27 16,533 1,435,353.00 5,479 0
0.00%
ALUMINI 30-Sep-15 106.75 3.10 2.99% 107.60
103.90
105.28 11,145 1,173,301.00 2,885 0
0.00%
NICKELM 31-Aug-15 649.70 -10.30 -1.56% 666.50
640.30
656.15 17,553 1,151,734.00 6,693 0
0.00%
LEADMINI 31-Aug-15 110.75 0.15 0.14% 111.50
109.80
110.83 9,421 1,044,120.00 2,509 0
0.00%
SILVERMIC 30-Nov-15 35,114.00 316.00 0.91% 35,434.00
34,705.00
35,038.38 29,243 1,024,627.00 29,582 0
0.00%
MENTHAOIL 30-Sep-15 975.90 0.60 0.06% 978.60
966.70
972.87 2,769 969,794.00 10,950 0
0.00%
CRUDEOILM 19-Oct-15 3,079.00 217.00 7.58% 3,119.00
2,859.00
2,974.48 25,609 761,733.00 3,783 0
0.00%
ALUMINI 31-Aug-15 102.40 0.80 0.79% 103.00
101.90
102.36 7,288 745,983.00 2,894 0
0.00%
GOLD 04-Dec-15 26,814.00 352.00 1.33% 26,941.00
26,500.00
26,722.95 265 708,158.00 1,701 0
0.00%
CPO 31-Aug-15 361.40 2.30 0.64% 362.30
359.10
360.65 1,299 468,489.00 2,198 0
0.00%
CPO 30-Oct-15 387.20 7.20 1.89% 388.30
379.70
382.55 1,036 396,318.00 2,052 0
0.00%
MENTHAOIL 31-Aug-15 962.50 -0.10 -0.01% 964.80
950.40
959.16 812 280,380.00 1,231 0
0.00%
CRUDEOIL 19-Nov-15 3,158.00 227.00 7.74% 3,194.00
2,944.00
3,043.63 644 196,009.00 227 0
0.00%
NICKEL 30-Oct-15 677.40 3.40 0.50% 688.40
661.80
676.42 1,026 173,502.00 759 0
0.00%
GOLDM 05-Nov-15 26,741.00 351.00 1.33% 26,830.00
26,496.00
26,609.48 613 163,116.00 774 0
0.00%
ZINC 30-Oct-15 121.45 4.40 3.76% 122.80
118.30
121.07 263 159,208.00 71 0
0.00%
NATURALGAS 27-Oct-15 186.70 2.50 1.36% 187.40
183.80
185.72 605 140,450.00 520 0
0.00%
COPPER 29-Feb-16 354.50 2.60 0.74% 357.60
349.30
352.67 349 123,082.00 298 0
0.00%
COTTON 30-Oct-15 16,270.00 160.00 0.99% 16,340.00
16,140.00
16,221.40 293 118,821.00 2,302 0
0.00%
LEAD 30-Oct-15 116.40 4.20 3.74% 116.50
112.70
114.78 182 104,452.00 50 0
0.00%
CARDAMOM 15-Sep-15 825.70 22.30 2.78% 830.90
803.00
815.70 1,081 88,177.00 671 0
0.00%
ALUMINIUM 30-Oct-15 107.95 3.20 3.05% 108.60
104.95
106.51 152 80,946.00 123 0
0.00%
ZINCMINI 30-Oct-15 121.45 4.40 3.76% 122.80
117.75
120.86 632 76,382.00 218 0
0.00%
NICKELM 30-Oct-15 676.80 2.20 0.33% 687.00
662.60
675.65 1,102 74,456.00 762 0
0.00%
MENTHAOIL 30-Oct-15 988.50 -0.50 -0.05% 991.00
979.50
986.42 189 67,116.00 902 0
0.00%
SILVER 04-Mar-16 35,864.00 615.00 1.74% 36,011.00
35,572.00
35,817.15 61 65,545.00 104 0
0.00%
GOLDGLOBAL 28-Sep-15 24,127.00 280.00 1.17% 24,185.00
23,893.00
24,036.90 133 63,938.00 374 0
0.00%
CRUDEOILM 19-Nov-15 3,157.00 221.00 7.53% 3,199.00
2,944.00
3,061.98 1,839 56,309.00 531 0
0.00%
COPPERM 29-Feb-16 354.85 3.50 1.00% 357.40
349.10
353.53 630 55,681.00 410 0
0.00%
COTTON 31-Dec-15 16,260.00 170.00 1.06% 16,290.00
16,120.00
16,182.07 135 54,614.00 4,120 0
0.00%
CPO 30-Nov-15 391.60 6.10 1.58% 393.00
384.50
386.82 137 52,995.00 289 0
0.00%
ALUMINI 30-Oct-15 107.85 3.05 2.91% 108.55
105.05
106.54 453 48,261.00 306 0
0.00%
COTTON 30-Nov-15 16,230.00 190.00 1.18% 16,250.00
16,060.00
16,128.52 108 43,547.00 1,077 0
0.00%
CARDAMOM 15-Oct-15 837.80 19.80 2.42% 841.00
821.00
831.42 503 41,820.00 650 0
0.00%
LEADMINI 30-Oct-15 116.45 3.35 2.96% 116.90
112.70
114.63 361 41,379.00 117 0
0.00%
SILVERM 29-Feb-16 35,881.00 268.00 0.75% 36,180.00
35,566.00
35,852.53 219 39,258.00 289 0
0.00%
GOLDGUINEA 30-Sep-15 21,344.00 235.00 1.11% 21,428.00
21,154.00
21,277.80 1,769 37,640.00 1,554 0
0.00%
GOLD 05-Feb-16 26,854.00 121.00 0.45% 26,935.00
26,725.00
26,868.64 14 37,616.00 9 0
0.00%
NATURALGAS 24-Nov-15 196.70 2.40 1.24% 197.20
193.70
195.68 148 36,200.00 250 0
0.00%
CPO 31-Dec-15 393.20 7.80 2.02% 395.00
388.00
390.04 65 25,352.00 126 0
0.00%
GOLDPETAL 30-Sep-15 2,642.00 27.00 1.03% 2,655.00
2,621.00
2,636.83 9,284 24,480.00 11,514 0
0.00%
SILVERMIC 29-Feb-16 35,900.00 336.00 0.94% 36,177.00
35,501.00
35,811.59 642 22,991.00 1,774 0
0.00%
CRUDEOIL 18-Dec-15 3,247.00 234.00 7.77% 3,284.00
3,031.00
3,138.95 59 18,519.00 54 0
0.00%
GOLDPETAL 31-Aug-15 2,623.00 37.00 1.43% 2,663.00
2,581.00
2,612.54 2,628 6,865.00 4,108 0
0.00%
CRUDEOIL 19-Jan-16 3,288.00 247.00 8.12% 3,366.00
3,111.00
3,224.68 19 6,126.00 71 0
0.00%
GOLDGUINEA 31-Aug-15 21,162.00 283.00 1.36% 21,199.00
20,901.00
21,033.27 265 5,573.00 547 0
0.00%
CRUDEOIL 19-Feb-16 3,302.00 228.00 7.42% 3,398.00
3,184.00
3,274.67 15 4,912.00 19 0
0.00%
NICKEL 30-Nov-15 687.10 33.10 5.06% 692.80
678.90
685.65 28 4,799.00 71 0
0.00%
SILVER 05-Jul-16 36,497.00 56.00 0.15% 36,620.00
36,373.00
36,496.50 4 4,379.00 1 0
0.00%
CARDAMOM 13-Nov-15 850.00 23.40 2.83% 853.00
842.30
846.60 40 3,386.00 73 0
0.00%
GOLDPETAL 30-Oct-15 2,669.00 28.00 1.06% 2,681.00
2,646.00
2,659.42 990 2,632.00 1,916 0
0.00%
SILVER 05-May-16 36,156.00 195.00 0.54% 36,190.00
36,122.00
36,156.00 2 2,169.00 12 0
0.00%
CRUDEOILM 18-Dec-15 3,193.00 187.00 6.22% 3,270.00
3,049.00
3,117.57 65 2,026.00 127 0
0.00%
GOLDGUINEA 30-Oct-15 21,430.00 186.00 0.88% 21,475.00
21,150.00
21,389.03 76 1,625.00 168 0
0.00%
CRUDEOILM 19-Jan-16 3,290.00 240.00 7.87% 3,320.00
3,112.00
3,198.26 47 1,503.00 85 0
0.00%
MENTHAOIL 30-Nov-15 998.60 -4.80 -0.48% 1,004.30
995.20
998.58 4 1,437.00 36 0
0.00%
CRUDEOILM 19-Feb-16 3,362.00 284.00 9.23% 3,426.00
3,159.00
3,300.98 40 1,320.00 44 0
0.00%
NICKELM 30-Nov-15 680.20 12.00 1.80% 687.70
674.00
681.17 13 885.00 19 0
0.00%
GOLDPETAL 30-Nov-15 2,685.00 30.00 1.13% 2,690.00
2,656.00
2,674.72 292 781.00 364 0
0.00%
ZINCMINI 30-Nov-15 121.40 3.50 2.97% 122.60
120.15
121.38 6 728.00 11 0
0.00%
CARDAMOM 15-Dec-15 855.90 19.60 2.34% 858.00
854.40
855.86 8 684.00 65 0
0.00%
SILVERMIC 29-Apr-16 36,521.00 330.00 0.91% 36,800.00
36,300.00
36,518.40 15 547.00 74 0
0.00%
ALUMINI 31-Dec-15 107.80 2.80 2.67% 109.20
106.50
107.78 5 538.00 7 0
0.00%
NICKEL 31-Dec-15 688.80 9.20 1.35% 693.90
679.70
688.83 3 516.00 18 0
0.00%
NICKELM 31-Dec-15 694.20 19.00 2.81% 701.00
672.40
694.15 6 416.00 24 0
0.00%
COTTON 29-Jan-16 16,320.00 80.00 0.49% 16,320.00
16,320.00
16,320.00 1 408.00 297 0
0.00%
CARDAMOM 15-Jan-16 868.70 14.20 1.66% 870.00
867.50
868.70 4 347.00 22 0
0.00%
ZINCMINI 31-Dec-15 120.45 2.45 2.08% 122.70
118.15
120.42 2 240.00 3 0
0.00%
ALUMINI 30-Nov-15 107.90 3.20 3.06% 108.80
107.00
107.90 2 215.00 8 0
0.00%
GOLDGUINEA 30-Nov-15 21,540.00 225.00 1.06% 21,596.00
21,450.00
21,540.25 8 172.00 22 0
0.00%
LEADMINI 30-Nov-15 117.20 4.35 3.85% 117.20
117.20
117.20 1 117.00 6 0
0.00%
GOLDPTLDEL 30-Sep-15 2,764.00 80.00 2.98% 2,764.00
2,764.00
2,764.00 1 2.00 1 0
0.00%
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.