slogan
  Market Data >  Live Futures Quotes
Friday, May 27 2016 11:29PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
29 mm Cotton 20 Jun 2016 17900 17900 17500 17460 17500 40 0.23 17766.67 17502.5 17200 17480 622 Intra Day Since Inception
Barley 20 Jun 2016 1553 1553 1545.5 1553 1551.5 -1.5 -0.1 1550.94 1596.05 1550 1552.5 14190 Intra Day Since Inception
Barley 20 Jul 2016 1579 1581 1575 1572.5 1581 8.5 0.54 1577.89 1596.05 1576 1582 2090 Intra Day Since Inception
Chana 20 Jun 2016 6116 6146 6056 6086 6101 15 0.25 6095.36 6300 6097 6107 12890 Intra Day Since Inception
Chana 20 Jul 2016 6203 6230 6150 6170 6199 29 0.47 6183.63 6300 6192 6210 6980 Intra Day Since Inception
Chana 19 Aug 2016 6250 6264 6201 6182 6247 65 1.05 6230.66 6300 6001 6251 1370 Intra Day Since Inception
Chana 2 MT 13 Jun 2016 6112 6112 6112 6086 6112 26 0.43 6112 6300 6100 0 56 Intra Day Since Inception
Chana 2 MT 11 Jul 2016 6150 6178 6150 6170 6150 -20 -0.32 6153.32 6300 6120 6200 44 Intra Day Since Inception
Coriander 20 Jun 2016 6888 6915 6813 6862 6875 13 0.19 6864.81 7206.95 6885 6894 12870 Intra Day Since Inception
Coriander 20 Jul 2016 6900 6954 6843 6902 6934 32 0.46 6905.98 7206.95 6920 6950 7680 Intra Day Since Inception
Coriander 19 Aug 2016 6980 6995 6945 6901 6953 52 0.75 6960.25 7206.95 6925 0 290 Intra Day Since Inception
Cotton Seed Oilcake 20 Jun 2016 2300 2345 2283 2288 2340 52 2.27 2311.33 2332.25 2333 2340 51300 Intra Day Since Inception
Cotton Seed Oilcake 20 Jul 2016 2315 2365 2305 2302 2356 54 2.35 2335.18 2332.25 2352 2357 34240 Intra Day Since Inception
Cotton Seed Oilcake 19 Aug 2016 2345 2395 2343 2336 2387 51 2.18 2369.72 2332.25 2352 2387 8780 Intra Day Since Inception
Cotton Seed Oilcake 20 Sep 2016 2394 2435 2394 2365 2435 70 2.96 2414.22 2332.25 2405 0 4520 Intra Day Since Inception
Gold 27 May 2016 28717 28717 28717 - 28717 - - 28717 28767 27910 29500 7 Intra Day Since Inception
Gold Hedge 27 May 2016 26251 26251 26251 - 26251 - - 26251 26173 25975 26100 86 Intra Day Since Inception
Guar Gum 20 Jun 2016 5150 5350 5070 5150 5350 200 3.88 5148.78 5127.2 5350 0 27555 Intra Day Since Inception
Guar Gum 20 Jul 2016 5200 5430 5150 5230 5430 200 3.82 5223.97 5127.2 5430 0 17692 Intra Day Since Inception
Guar Gum 20 Oct 2016 5500 5730 5440 5510 5730 220 3.99 5501.64 5127.2 5720 0 9511 Intra Day Since Inception
Guar Seed 10 MT 20 Jun 2016 3041 3169 3013 3048 3169 121 3.97 3044.17 3116.75 3169 0 61170 Intra Day Since Inception
Guar Seed 10 MT 20 Jul 2016 3085 3216 3055 3093 3216 123 3.98 3089.87 3116.75 3216 0 30820 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2016 3153 3335 3153 3207 3334 127 3.96 3198.7 3116.75 3170 3334 9980 Intra Day Since Inception
Guar Seed 10 MT 18 Nov 2016 3195 3265 3195 3236 3264 28 0.87 3237.75 3116.75 3237 0 160 Intra Day Since Inception
Jeera 20 Jun 2016 16070 16270 15975 16120 16200 80 0.5 16093.17 16662.5 16175 16220 15066 Intra Day Since Inception
Jeera 20 Jul 2016 16225 16410 16125 16260 16320 60 0.37 16226.71 16662.5 16320 16340 6153 Intra Day Since Inception
Jeera 19 Aug 2016 16490 16535 16280 16475 16485 10 0.06 16387.74 16662.5 16300 16600 1518 Intra Day Since Inception
Jeera 20 Sep 2016 16525 16525 16455 16630 16455 -175 -1.05 16470.99 16662.5 0 16760 9 Intra Day Since Inception
Kapas 28 Apr 2017 908 913 898 908.5 904 -4.5 -0.5 906.1 768.2 901.5 904.5 2438 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jun 2016 1387 1400 1378 1382 1387 5 0.36 1388.6 1311.55 1385 1387 21430 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jul 2016 1425 1436 1416 1420 1423 3 0.21 1424.86 1311.55 1420 1430 15910 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Aug 2016 1457 1462 1450 1460 1450 -10 -0.68 1455.99 1311.55 1417 1469 730 Intra Day Since Inception
Mustardseed 20 Jun 2016 4384 4448 4352 4399 4439 40 0.91 4382.51 4485.4 4436 4441 60590 Intra Day Since Inception
Mustardseed 20 Jul 2016 4455 4515 4422 4467 4508 41 0.92 4452.63 4485.4 4490 4514 43130 Intra Day Since Inception
Mustardseed 19 Aug 2016 4521 4577 4500 4534 4573 39 0.86 4519.87 4485.4 4498 0 4990 Intra Day Since Inception
Mustardseed 20 Sep 2016 4591 4650 4570 4590 4640 50 1.09 4588.56 4485.4 4551 4650 1410 Intra Day Since Inception
Ref Soya Oil 20 Jun 2016 642.05 650 640.4 640.75 649.2 8.45 1.32 644.17 637.15 649.15 649.25 81540 Intra Day Since Inception
Ref Soya Oil 20 Jul 2016 650.3 657.25 647.2 647.85 656 8.15 1.26 651.65 637.15 655 656 97800 Intra Day Since Inception
Ref Soya Oil 19 Aug 2016 655.9 659.8 650.7 652.1 657.8 5.7 0.87 654.66 637.15 655 658 82080 Intra Day Since Inception
Ref Soya Oil 20 Sep 2016 653 658.1 650 652.75 657 4.25 0.65 653.86 637.15 653 658.1 3490 Intra Day Since Inception
Ref Soya Oil 20 Oct 2016 648.2 650 645.5 646.45 647.1 0.65 0.1 647.54 637.15 646.5 651 1770 Intra Day Since Inception
Ref Soya Oil 18 Nov 2016 641.4 643.5 641.4 642.2 642.6 0.4 0.06 642.69 637.15 0 645 340 Intra Day Since Inception
Soy Bean 20 Jun 2016 3944 3952 3886 3950 3937 -13 -0.33 3911.43 4056 3936 3940 84960 Intra Day Since Inception
Soy Bean 20 Jul 2016 4001 4017 3951 4014 4000 -14 -0.35 3976.96 4056 3988 4010 45960 Intra Day Since Inception
Soy Bean 20 Oct 2016 3730 3749 3707 3736 3745 9 0.24 3725.49 4056 3733 3750 7770 Intra Day Since Inception
Soy Bean 18 Nov 2016 3719 3725 3696 3720 3725 5 0.13 3710.39 4056 3712 3730 3790 Intra Day Since Inception
Soy Bean 20 Dec 2016 3740 3782 3740 3733 3757 24 0.64 3744.23 4056 3690 3839 180 Intra Day Since Inception
Sugar M Grade 20 Jul 2016 3527 3549 3507 3515 3537 22 0.63 3527.67 3578.75 3532 3543 44760 Intra Day Since Inception
Sugar M Grade 20 Oct 2016 3671 3690 3645 3663 3676 13 0.35 3661.57 3578.75 3672 3690 8320 Intra Day Since Inception
Sugar M Grade 20 Dec 2016 3787 3800 3770 3774 3781 7 0.19 3779.24 3578.75 3781 3790 7010 Intra Day Since Inception
Sugar M Grade 20 Mar 2017 4020 4020 3942 3928 3942 14 0.36 3968.73 3578.75 3925 3955 1280 Intra Day Since Inception
Turmeric 20 Jun 2016 8002 8092 7930 8102 8016 -86 -1.06 8017.05 8475 8000 8016 24005 Intra Day Since Inception
Turmeric 20 Jul 2016 8048 8100 7954 8078 8036 -42 -0.52 8031.41 8475 8030 8044 10305 Intra Day Since Inception
Turmeric 19 Aug 2016 8118 8176 8060 8154 8124 -30 -0.37 8118.73 8475 8050 8300 855 Intra Day Since Inception
Turmeric 20 Sep 2016 8170 8240 8170 8262 8240 -22 -0.27 8174.74 8475 0 0 5 Intra Day Since Inception
Wheat 20 Jun 2016 1661 1667 1660 1664 1664 0 - 1664.26 1720 1664 1667 15730 Intra Day Since Inception
Wheat 20 Jul 2016 1690 1696 1690 1692 1695 3 0.18 1693.72 1720 1694 1695 4110 Intra Day Since Inception
Wheat 19 Aug 2016 1719 1725 1718 1720 1725 5 0.29 1720.63 1720 1720 1747 1020 Intra Day Since Inception
 
  About us | Privacy Policy | News & Press | Careers | Technology | Downloads | Training Request | FeedBack | Do's & Don'ts | Disclaimer | NCDEXSPOT.com | NICR.com | Contact Us  
 
Connect With NCDEX  
somethingfresh.in
  Connect With SEBI  
 © 2003 - 2014 National Commodity & Derivatives Exchange Ltd.