Lowest Open Interest: MCX
As on : 18 May 13:59
| Symbol | Expiry Date | Last Price | Chg (Rs) |
Chg (%) |
High Low |
Average Price |
Open Interest | Change in OI | Change (%) | Volume (in lots) |
% Change |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GUARGUM | 18-Oct-13 | 25,864.00 | 994.00 | 4.00% | 25,864.00 25,616.00 |
25,740.00 | 1 | 0 | 0.00% | 2 | 100.00% |
| GUARGUM | 19-Jul-13 | 28,250.00 | -119.00 | -0.42% | 28,400.00 28,250.00 |
28,343.18 | 7 | -1 | -12.50% | 11 | -91.67% |
| GUARSEED | 18-Oct-13 | 8,250.00 | -129.00 | -1.54% | 8,365.00 8,150.00 |
8,283.61 | 25 | 1 | 4.17% | 18 | 100.00% |
| GOLDPTLDEL | 31-Jul-13 | 2,615.00 | -33.00 | -1.25% | 2,615.00 2,615.00 |
2,615.00 | 37 | 0 | 0.00% | 1 | -92.31% |
| CRUDEOIL | 21-Oct-13 | 5,372.00 | 5.00 | 0.09% | 5,380.00 5,372.00 |
5,376.00 | 46 | 2 | 4.55% | 2 | -95.00% |
| LEAD | 31-Jul-13 | 111.55 | 0.15 | 0.13% | 111.55 111.55 |
111.55 | 58 | -1 | -1.69% | 1 | -96.00% |
| KAPAS | 31-Mar-14 | 1,005.00 | -9.70 | -0.96% | 1,011.00 1,005.00 |
1,008.00 | 67 | 1 | 1.52% | 2 | -84.62% |
| STEELRPR | 19-Jul-13 | 28,350.00 | 0.00 | 0.00% | 28,600.00 28,350.00 |
28,533.72 | 78 | 12 | 18.18% | 43 | 168.75% |
| GOLD | 05-Dec-13 | 26,351.00 | -160.00 | -0.60% | 26,369.00 26,091.00 |
26,273.00 | 79 | 2 | 2.60% | 4 | -60.00% |
| GOLDPTLDEL | 29-Jun-13 | 2,660.00 | 30.00 | 1.14% | 2,660.00 2,660.00 |
2,660.00 | 84 | 5 | 6.33% | 5 | -93.67% |
| STEELRPR | 20-May-13 | 27,800.00 | -80.00 | -0.29% | 27,990.00 27,800.00 |
27,888.72 | 91 | -20 | -18.02% | 47 | -56.48% |
| ALUMINIUM | 31-Jul-13 | 102.95 | -0.20 | -0.19% | 103.10 102.90 |
103.01 | 112 | 3 | 2.75% | 8 | -83.33% |
| POTATO | 14-Aug-13 | 834.00 | 10.40 | 1.26% | 836.60 820.00 |
828.89 | 117 | 37 | 46.25% | 133 | -19.88% |
| KAPASKHALI | 31-Aug-13 | 1,590.00 | -6.00 | -0.38% | 1,594.00 1,590.00 |
1,592.00 | 124 | 0 | 0.00% | 2 | -92.59% |
| CRUDEOIL | 19-Sep-13 | 5,360.00 | 22.00 | 0.41% | 5,362.00 5,359.00 |
5,360.25 | 126 | 2 | 1.61% | 4 | -81.82% |
| GOLDPTLDEL | 31-May-13 | 2,700.00 | 0.00 | 0.00% | 2,700.00 2,698.00 |
2,699.23 | 130 | 13 | 11.11% | 13 | -72.34% |
| SILVER | 05-Dec-13 | 44,000.00 | -317.00 | -0.72% | 44,049.00 43,998.00 |
44,018.71 | 142 | 2 | 1.43% | 7 | -80.56% |
| MENTHAOIL | 31-Aug-13 | 935.00 | -5.30 | -0.56% | 949.50 925.10 |
939.00 | 145 | -3 | -2.03% | 44 | -10.20% |
| COPPER | 29-Nov-13 | 414.50 | -0.40 | -0.10% | 414.50 414.00 |
414.20 | 146 | 4 | 2.82% | 15 | -81.01% |
| GUARGUM | 20-Jun-13 | 28,230.00 | 149.00 | 0.53% | 28,450.00 28,000.00 |
28,234.46 | 150 | 46 | 44.23% | 103 | -64.36% |
| CRUDEOIL | 19-Aug-13 | 5,360.00 | 0.00 | 0.00% | 5,363.00 5,353.00 |
5,357.00 | 157 | 3 | 1.95% | 17 | -89.44% |
| NICKELM | 31-Jul-13 | 829.90 | -3.80 | -0.46% | 830.20 828.50 |
829.70 | 167 | 2 | 1.21% | 4 | -86.21% |
| ZINCMINI | 31-Jul-13 | 102.50 | -0.20 | -0.19% | 102.60 102.40 |
102.47 | 174 | -1 | -0.57% | 6 | -86.67% |
| COPPERM | 29-Nov-13 | 413.70 | -1.00 | -0.24% | 414.95 413.70 |
414.26 | 175 | -2 | -1.13% | 4 | -92.16% |
| CARDAMOM | 14-Sep-13 | 784.40 | 4.90 | 0.63% | 784.40 773.20 |
777.19 | 177 | 41 | 30.15% | 75 | -50.98% |
| SILVERM | 30-Nov-13 | 44,125.00 | -146.00 | -0.33% | 44,125.00 43,955.00 |
44,044.61 | 193 | 13 | 7.22% | 31 | -63.53% |
| BRCRUDEOIL | 12-Jun-13 | 5,766.00 | 7.00 | 0.12% | 5,800.00 5,766.00 |
5,773.25 | 229 | 7 | 3.15% | 8 | -66.67% |
| CPO | 31-Aug-13 | 471.00 | -0.10 | -0.02% | 471.00 469.50 |
470.00 | 252 | -6 | -2.33% | 19 | -66.67% |
| STEELRPR | 20-Jun-13 | 28,200.00 | 10.00 | 0.04% | 28,410.00 28,170.00 |
28,315.70 | 261 | -74 | -22.09% | 179 | 68.87% |
| POTATO | 15-Jul-13 | 871.50 | 18.80 | 2.20% | 872.00 848.20 |
862.56 | 265 | -12 | -4.33% | 67 | -59.39% |
| LEADMINI | 31-Jul-13 | 111.80 | 0.35 | 0.31% | 111.80 111.40 |
111.55 | 271 | 2 | 0.74% | 6 | -88.46% |
| MENTHAOIL | 31-Jul-13 | 929.80 | -6.00 | -0.64% | 945.00 912.10 |
936.16 | 271 | 31 | 12.92% | 102 | -13.56% |
| ZINC | 31-Jul-13 | 102.40 | -0.25 | -0.24% | 102.55 102.40 |
102.51 | 280 | -5 | -1.75% | 10 | -83.05% |
| NICKEL | 31-Jul-13 | 830.40 | -2.00 | -0.24% | 830.60 828.60 |
829.52 | 324 | 0 | 0.00% | 13 | -85.23% |
| POTATO | 15-Jun-13 | 936.00 | 11.30 | 1.22% | 940.90 919.00 |
931.24 | 351 | 13 | 3.85% | 73 | -58.05% |
| KAPASKHALI | 31-Jul-13 | 1,540.00 | -8.50 | -0.55% | 1,545.50 1,533.50 |
1,537.45 | 362 | 10 | 2.84% | 61 | -66.11% |
| KAPAS | 30-Apr-14 | 1,029.90 | -1.40 | -0.14% | 1,031.00 1,025.00 |
1,026.92 | 364 | 0 | 0.00% | 25 | -35.90% |
| GUARSEED | 19-Jul-13 | 9,320.00 | 107.00 | 1.16% | 9,370.00 9,140.00 |
9,289.05 | 410 | 19 | 4.86% | 151 | -64.30% |
| GOLD | 05-Oct-13 | 26,105.00 | 22.00 | 0.08% | 26,123.00 26,094.00 |
26,106.71 | 485 | 4 | 0.83% | 7 | -94.17% |
| GOLDGUINEA | 31-Jul-13 | 20,840.00 | -63.00 | -0.30% | 20,862.00 20,801.00 |
20,847.41 | 529 | 10 | 1.93% | 32 | -87.69% |
| CARDAMOM | 14-Aug-13 | 771.20 | 0.60 | 0.08% | 772.00 765.80 |
768.35 | 641 | 21 | 3.39% | 80 | -62.79% |
| COTTON | 31-Oct-13 | 18,900.00 | -100.00 | -0.53% | 18,960.00 18,890.00 |
18,918.82 | 658 | 0 | 0.00% | 17 | -67.92% |
| LEAD | 28-Jun-13 | 110.90 | -0.45 | -0.40% | 111.35 110.75 |
111.07 | 773 | -15 | -1.90% | 104 | -93.22% |
| CARDAMOM | 15-Jul-13 | 755.40 | 3.00 | 0.40% | 755.80 747.00 |
751.62 | 1,008 | 16 | 1.61% | 213 | -73.07% |
| CPO | 31-Jul-13 | 471.30 | 0.20 | 0.04% | 472.80 469.50 |
470.13 | 1,070 | 4 | 0.38% | 78 | -84.88% |
| SILVERMIC | 30-Nov-13 | 44,080.00 | -185.00 | -0.42% | 44,188.00 44,003.00 |
44,089.98 | 1,125 | 26 | 2.37% | 175 | -70.69% |
| KAPASKHALI | 31-May-13 | 1,442.00 | -7.50 | -0.52% | 1,446.00 1,437.00 |
1,440.71 | 1,180 | -62 | -4.99% | 212 | -55.08% |
| ZINC | 28-Jun-13 | 101.25 | -0.20 | -0.20% | 101.35 101.15 |
101.27 | 1,283 | -12 | -0.93% | 27 | -97.15% |
| SILVER | 05-Sep-13 | 43,174.00 | -165.00 | -0.38% | 43,205.00 43,090.00 |
43,171.47 | 1,290 | 1 | 0.08% | 108 | -93.64% |
| MENTHAOIL | 29-Jun-13 | 925.00 | -7.90 | -0.85% | 943.40 908.30 |
934.46 | 1,309 | 62 | 4.97% | 1,119 | -31.77% |
| LEADMINI | 28-Jun-13 | 111.00 | -0.35 | -0.31% | 111.45 110.80 |
111.10 | 1,349 | -15 | -1.10% | 214 | -91.08% |
| GOLDM | 05-Aug-13 | 25,975.00 | -32.00 | -0.12% | 25,994.00 25,920.00 |
25,957.04 | 1,370 | 44 | 3.32% | 210 | -90.65% |
| COTTON | 31-Jul-13 | 18,320.00 | -110.00 | -0.60% | 18,420.00 18,300.00 |
18,343.33 | 1,404 | 5 | 0.36% | 36 | -52.63% |
| ALUMINI | 28-Jun-13 | 101.90 | -0.20 | -0.20% | 102.10 101.90 |
101.98 | 1,631 | -8 | -0.49% | 94 | -93.98% |
| CRUDEOIL | 19-Jul-13 | 5,345.00 | -7.00 | -0.13% | 5,350.00 5,339.00 |
5,344.34 | 1,769 | 219 | 14.13% | 479 | -79.81% |
| GUARSEED | 20-Jun-13 | 9,350.00 | 73.00 | 0.79% | 9,398.00 9,185.00 |
9,306.62 | 1,790 | 577 | 47.57% | 2,607 | -35.55% |
| KAPASKHALI | 29-Jun-13 | 1,486.00 | -11.50 | -0.77% | 1,495.00 1,479.00 |
1,484.60 | 1,796 | 41 | 2.34% | 375 | -40.48% |
| NATURALGAS | 26-Jul-13 | 230.20 | 1.80 | 0.79% | 230.70 228.10 |
230.07 | 1,799 | 115 | 6.83% | 322 | -76.38% |
| MENTHAOIL | 31-May-13 | 925.00 | -11.50 | -1.23% | 947.70 908.50 |
935.86 | 1,993 | -137 | -6.43% | 3,245 | -13.72% |
| CPO | 31-May-13 | 471.80 | 0.50 | 0.11% | 473.90 468.00 |
469.59 | 2,259 | -34 | -1.48% | 381 | -62.94% |
| ZINCMINI | 28-Jun-13 | 101.20 | -0.25 | -0.25% | 101.35 101.20 |
101.27 | 2,360 | 1 | 0.04% | 100 | -95.56% |
| NICKELM | 28-Jun-13 | 822.10 | -1.50 | -0.18% | 825.00 820.00 |
821.78 | 2,440 | 61 | 2.56% | 171 | -89.81% |
| COPPERM | 30-Aug-13 | 409.70 | -0.50 | -0.12% | 410.50 409.20 |
409.49 | 2,604 | -13 | -0.50% | 226 | -95.43% |
| ALUMINIUM | 28-Jun-13 | 101.95 | -0.20 | -0.20% | 102.05 101.85 |
101.97 | 2,711 | 1 | 0.04% | 52 | -92.34% |
| NICKEL | 28-Jun-13 | 821.00 | -2.20 | -0.27% | 823.30 819.00 |
821.44 | 3,211 | 22 | 0.69% | 212 | -91.98% |
| COPPER | 30-Aug-13 | 409.85 | -0.40 | -0.10% | 410.00 409.20 |
409.50 | 3,386 | -50 | -1.46% | 201 | -97.72% |
| CARDAMOM | 15-Jun-13 | 728.00 | 0.90 | 0.12% | 731.50 721.00 |
725.57 | 3,628 | 41 | 1.14% | 2,051 | -56.76% |
| SILVERM | 31-Aug-13 | 43,264.00 | -121.00 | -0.28% | 43,264.00 43,157.00 |
43,214.80 | 3,974 | -11 | -0.28% | 257 | -93.71% |
| COTTON | 28-Jun-13 | 18,090.00 | -100.00 | -0.55% | 18,220.00 18,050.00 |
18,114.67 | 4,048 | -80 | -1.94% | 433 | -18.46% |
| LEAD | 31-May-13 | 110.55 | -0.50 | -0.45% | 111.40 110.40 |
110.82 | 4,340 | -75 | -1.70% | 928 | -96.28% |
| COTTON | 31-May-13 | 17,880.00 | -60.00 | -0.33% | 17,970.00 17,810.00 |
17,872.91 | 4,374 | -37 | -0.84% | 316 | -49.60% |
| GOLDPETAL | 31-Jul-13 | 2,606.00 | -1.00 | -0.04% | 2,606.00 2,599.00 |
2,600.67 | 5,050 | 317 | 6.70% | 676 | -61.39% |
| GOLD | 05-Aug-13 | 25,955.00 | -31.00 | -0.12% | 25,963.00 25,888.00 |
25,941.50 | 5,061 | -65 | -1.27% | 507 | -88.21% |
| CPO | 29-Jun-13 | 471.00 | -0.30 | -0.06% | 472.20 469.00 |
470.10 | 5,258 | 38 | 0.73% | 252 | -82.06% |
| ALUMINIUM | 31-May-13 | 101.10 | -0.25 | -0.25% | 101.40 101.05 |
101.17 | 6,086 | -38 | -0.62% | 222 | -97.93% |
| LEADMINI | 31-May-13 | 110.50 | -0.55 | -0.50% | 111.35 110.40 |
110.79 | 6,180 | -195 | -3.06% | 2,011 | -94.49% |
| GOLDM | 05-Jul-13 | 25,937.00 | -41.00 | -0.16% | 25,950.00 25,881.00 |
25,915.36 | 6,591 | 37 | 0.56% | 816 | -90.43% |
| ZINC | 31-May-13 | 100.30 | -0.30 | -0.30% | 100.55 100.25 |
100.38 | 6,986 | 43 | 0.62% | 429 | -97.57% |
| ALUMINI | 31-May-13 | 101.05 | -0.30 | -0.30% | 101.45 101.05 |
101.19 | 8,023 | 12 | 0.15% | 456 | -97.34% |
| GOLDGUINEA | 29-Jun-13 | 20,818.00 | -27.00 | -0.13% | 20,940.00 20,725.00 |
20,805.73 | 8,715 | 62 | 0.72% | 392 | -90.44% |
| ZINCMINI | 31-May-13 | 100.30 | -0.30 | -0.30% | 100.65 100.25 |
100.39 | 10,985 | 4 | 0.04% | 1,026 | -96.46% |
| COPPERM | 28-Jun-13 | 405.65 | -0.30 | -0.07% | 406.00 405.00 |
405.37 | 11,603 | -91 | -0.78% | 1,914 | -97.07% |
| NATURALGAS | 25-Jun-13 | 228.40 | 1.80 | 0.79% | 229.00 225.50 |
228.31 | 11,657 | 445 | 3.97% | 2,283 | -82.19% |
| GOLDGUINEA | 31-May-13 | 20,730.00 | -47.00 | -0.23% | 20,740.00 20,690.00 |
20,724.66 | 12,279 | -137 | -1.10% | 741 | -93.43% |
| GOLD | 05-Jun-13 | 25,848.00 | -36.00 | -0.14% | 25,854.00 25,785.00 |
25,824.10 | 12,807 | -184 | -1.42% | 2,879 | -94.77% |
| SILVERMIC | 31-Aug-13 | 43,210.00 | -180.00 | -0.41% | 43,248.00 43,125.00 |
43,209.58 | 13,150 | 51 | 0.39% | 817 | -92.07% |
| NICKELM | 31-May-13 | 815.10 | -2.10 | -0.26% | 817.60 813.00 |
815.29 | 14,195 | -32 | -0.22% | 1,573 | -93.76% |
| SILVER | 05-Jul-13 | 42,632.00 | -182.00 | -0.43% | 42,680.00 42,550.00 |
42,636.15 | 16,018 | -94 | -0.58% | 1,970 | -96.71% |
| NICKEL | 31-May-13 | 814.90 | -2.20 | -0.27% | 817.90 812.50 |
815.17 | 20,841 | -84 | -0.40% | 1,460 | -96.02% |
| GOLDM | 05-Jun-13 | 25,927.00 | -58.00 | -0.22% | 25,941.00 25,888.00 |
25,919.70 | 22,370 | -359 | -1.58% | 3,634 | -94.99% |
| COPPER | 28-Jun-13 | 405.70 | -0.30 | -0.07% | 405.90 405.00 |
405.37 | 24,896 | -160 | -0.64% | 2,012 | -98.29% |
| CRUDEOIL | 19-Jun-13 | 5,321.00 | -6.00 | -0.11% | 5,325.00 5,311.00 |
5,318.77 | 25,649 | 1,898 | 7.99% | 6,407 | -86.90% |
| GOLDPETAL | 29-Jun-13 | 2,599.00 | -5.00 | -0.19% | 2,602.00 2,594.00 |
2,596.52 | 27,041 | 65 | 0.24% | 1,986 | -93.17% |
| CRUDEOIL | 20-May-13 | 5,301.00 | 4.00 | 0.08% | 5,306.00 5,291.00 |
5,298.74 | 27,603 | -556 | -1.97% | 8,504 | -95.63% |
| SILVERM | 29-Jun-13 | 42,668.00 | -182.00 | -0.42% | 42,765.00 42,575.00 |
42,672.02 | 27,901 | 56 | 0.20% | 4,164 | -96.03% |
| NATURALGAS | 28-May-13 | 225.70 | 2.20 | 0.98% | 226.50 221.00 |
225.59 | 37,469 | -1,405 | -3.61% | 11,696 | -87.83% |
| GOLDPETAL | 31-May-13 | 2,591.00 | -6.00 | -0.23% | 2,595.00 2,589.00 |
2,590.73 | 42,958 | -248 | -0.57% | 3,819 | -94.20% |
| SILVERMIC | 29-Jun-13 | 42,684.00 | -172.00 | -0.40% | 42,900.00 42,610.00 |
42,676.56 | 84,787 | 526 | 0.62% | 8,707 | -94.34% |
Add to Watchist
Have you invested in these stocks? You can track them better in your Portfolio
|
|
Follow moneycontrol.com
Facebook Twitter Google Plus RSS Wap SMS SMS Alert iPad iPhone Blackberry OVI Android WindowExplore Moneycontrol
Live Sensex |
Public Sector Banks |
Market Statistics |
Plan Insurance |
Global Market |
News |
Mutual Fund |
Best Portfolio Manager |
Bse Sensex |
Nse Nifty |
Share Market Live |
Commodities Price |
Silver Price/Rate in India |
Gold Price/Rate in India |
Crude Oil |
USD to INR |
Bank Fixed Deposits |
Company Fixed Deposits |
Small Savings Schemes |
Bonds |
Rss Feeds |
Budget:
2011,
2012,
2013 |
RBI Credit Policy | News Archive
| Financial Glossary | Message Board |
Moneybhai |
Latest Movie Songs |
India's Premiere Technology Guide | History
India | Latest News | IBNLive News | News in Hindi | Cricket News |
Latest Videos |
Business Technology News & Videos |
MTV India |
IPL6 |
IPL t20 |
Karnataka Election Results 2013
| Restaurants in Pune | BSE Sensex | Oil and Natural Gas Corporation | Reliance Industries | Kingfisher Airlines | CLSA | SKS Microfinance | Ranbaxy Laboratories | Essar Group | Savings account | Tata Steel
Site Map |
About Us |
Contact Us |
Advertise |
Bookmark |
Disclaimer |
Privacy Statement |
Terms of Use |
Careers
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.