slogan
  Market Data >  Live Futures Quotes
Friday, Oct 31 2014 6:04PM
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 Nov 2014 15920 15920 15870 16070 15870 -200 -1.24 15890.88 15788.1 15810 15840 5 Intra Day Since Inception
Barley 20 Nov 2014 1568.5 1617.5 1568.5 1586.5 1582 -4.5 -0.28 1579.65 1563.6 1581 1586 5180 Intra Day Since Inception
Barley 19 Dec 2014 1595 1608 1595 1607.5 1607.5 0 - 1600.32 1563.6 1595 1607.5 1480 Intra Day Since Inception
Castor Seed 20 Nov 2014 4810 4874 4795 4818 4852 34 0.71 4850.85 4812.5 4851 4859 91300 Intra Day Since Inception
Castor Seed 19 Dec 2014 4882 4968 4882 4906 4954 48 0.98 4942.76 4812.5 4948 4954 308610 Intra Day Since Inception
Castor Seed 20 Jan 2015 4952 5030 4942 4952 5016 64 1.29 5003.47 4812.5 4910 5030 64870 Intra Day Since Inception
Castor Seed 20 Feb 2015 4985 5071 4970 4988 5068 80 1.6 5037.99 4812.5 5000 5070 9450 Intra Day Since Inception
Castor Seed 1 MT 11 Nov 2014 4816 4872 4794 4824 4868 44 0.91 4851.88 4812.5 4840 0 141 Intra Day Since Inception
Castor Seed 1 MT 11 Dec 2014 4880 4958 4880 4890 4942 52 1.06 4938.45 4812.5 4932 4958 102 Intra Day Since Inception
Chana 20 Nov 2014 3131 3154 3098 3131 3107 -24 -0.77 3123.78 3138.4 3106 3108 93290 Intra Day Since Inception
Chana 19 Dec 2014 3150 3159 3103 3152 3107 -45 -1.43 3131.38 3138.4 3105 3110 54890 Intra Day Since Inception
Chana 20 Jan 2015 3162 3173 3124 3182 3130 -52 -1.63 3153.98 3138.4 3120 3130 15430 Intra Day Since Inception
Chana 20 Feb 2015 3175 3185 3150 3197 3150 -47 -1.47 3170.33 3138.4 3130 3210 420 Intra Day Since Inception
Chana 1 MT 11 Nov 2014 3124 3152 3080 3130 3104 -26 -0.83 3123.65 3138.4 3084 3108 824 Intra Day Since Inception
Chana 1 MT 11 Dec 2014 3136 3162 3102 3164 3102 -62 -1.96 3131.8 3138.4 3102 3106 139 Intra Day Since Inception
Chana 2 MT 12 Jan 2015 3088 3088 3088 3182 3088 -94 -2.95 3088 0 3100 3198 0 Intra Day Since Inception
Coriander 20 Nov 2014 11930 12128 11930 11968 12034 66 0.55 12017.25 11453.15 12006 12034 21900 Intra Day Since Inception
Coriander 19 Dec 2014 12236 12425 12225 12257 12342 85 0.69 12308.54 11453.15 12340 12425 26200 Intra Day Since Inception
Coriander 20 Jan 2015 12542 12730 12535 12553 12642 89 0.71 12609.87 11453.15 12640 12670 16630 Intra Day Since Inception
Cotton Seed Oilcake 19 Dec 2014 1377 1384 1362 1379 1363 -16 -1.16 1375.27 1330 1363 1365 58580 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2015 1402 1402 1381 1403 1383 -20 -1.43 1395.25 1330 1382 1384 27550 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2015 1431 1431 1410 1435 1411 -24 -1.67 1422.74 1330 1408 1412 4860 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2015 1455 1457 1440 1469 1440 -29 -1.97 1452.6 1330 1435 1467 920 Intra Day Since Inception
Gold Hedge 26 Nov 2014 23618 23629 22951 23641 23037 -604 -2.55 23239.65 23082 23031 23039 955 Intra Day Since Inception
Gold Hedge (100 gms) 26 Nov 2014 23621 23621 23064 23640 23176 -464 -1.96 23247.73 23082 23031 23039 8400 Intra Day Since Inception
Guar Gum 20 Nov 2014 15500 15600 15100 15570 15130 -440 -2.83 15380.05 15151.55 15110 15150 5308 Intra Day Since Inception
Guar Gum 19 Dec 2014 15740 15800 15290 15760 15330 -430 -2.73 15571.41 15151.55 15290 15350 8165 Intra Day Since Inception
Guar Gum 20 Jan 2015 15920 15920 15490 15940 15500 -440 -2.76 15813.35 15151.55 0 15570 447 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2014 5440 5467 5307 5464 5329 -135 -2.47 5399.7 5370 5325 5330 18840 Intra Day Since Inception
Guar Seed 10 MT 19 Dec 2014 5510 5532 5380 5530 5396 -134 -2.42 5470.62 5370 5390 5400 22050 Intra Day Since Inception
Guar Seed 10 MT 20 Jan 2015 5601 5610 5461 5616 5461 -155 -2.76 5550.34 5370 5450 5483 5500 Intra Day Since Inception
Guar Seed 10 MT 20 Feb 2015 5647 5677 5600 5730 5600 -130 -2.27 5649.11 5370 0 5700 50 Intra Day Since Inception
GUAR SEED 2 MT 11 Nov 2014 5410 5600 5350 5464 5350 -114 -2.09 5365.09 0 0 5350 68 Intra Day Since Inception
Gur 20 Nov 2014 1003.5 1005 990 1008 996 -12 -1.19 996.89 1084.05 996 997 2000 Intra Day Since Inception
Gur 19 Dec 2014 983 983 976 985.5 978 -7.5 -0.76 978.91 1084.05 977 978.5 2690 Intra Day Since Inception
Gur 20 Jan 2015 999.5 1000 994.5 1002.5 1000 -2.5 -0.25 997.2 1084.05 1000 1002 240 Intra Day Since Inception
Jeera 20 Nov 2014 11470 11520 11210 11420 11255 -165 -1.44 11416.65 11359.3 11240 11260 4113 Intra Day Since Inception
Jeera 19 Dec 2014 11565 11640 11325 11540 11370 -170 -1.47 11515.85 11359.3 11340 11380 2790 Intra Day Since Inception
Jeera 20 Jan 2015 11730 11765 11525 11760 11530 -230 -1.96 11669 11359.3 11305 11580 492 Intra Day Since Inception
Kapas 27 Feb 2015 779.5 779.5 770 779.5 770 -9.5 -1.22 772.02 834.6 761 775 52 Intra Day Since Inception
Kapas 30 Apr 2015 802 806 796 803.5 798 -5.5 -0.68 801.24 834.6 798 798.5 11053 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Nov 2014 1126 1133 1097 1126 1097 -29 -2.58 1109.47 1204 1096 1103 12930 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Dec 2014 1144 1148 1134 1154 1134 -20 -1.73 1143.05 1204 1133 1137 9550 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jan 2015 1165 1170 1162 1183 1162 -21 -1.78 1167.1 1204 1161 1172 1340 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Feb 2015 1200 1200 1190 1209 1190 -19 -1.57 1199.05 1204 1173 1200 50 Intra Day Since Inception
Mustardseed 20 Nov 2014 3727 3745 3722 3742 3741 -1 -0.03 3735.36 3716.45 3741 3749 27840 Intra Day Since Inception
Mustardseed 19 Dec 2014 3755 3773 3754 3768 3767 -1 -0.03 3763.34 3716.45 3758 3777 22520 Intra Day Since Inception
Mustardseed 20 Jan 2015 3756 3775 3755 3762 3770 8 0.21 3764.81 3716.45 3761 3781 5990 Intra Day Since Inception
Mustardseed 20 Apr 2015 3300 3311 3290 3310 3300 -10 -0.3 3301.55 3716.45 3292 3313 5830 Intra Day Since Inception
Ref Soya Oil 20 Nov 2014 598 602.5 598 599.1 599 -0.1 -0.02 600.37 607.6 599 599.2 58425 Intra Day Since Inception
Ref Soya Oil 19 Dec 2014 602.5 608.5 602.5 603.7 606.5 2.8 0.46 606.28 607.6 606.3 606.6 77370 Intra Day Since Inception
Ref Soya Oil 20 Jan 2015 601.35 609.8 601.25 602.25 606.5 4.25 0.71 606.97 607.6 606.55 606.95 37275 Intra Day Since Inception
Ref Soya Oil 20 Feb 2015 603 611.45 603 603.3 607.15 3.85 0.64 607.35 607.6 607.1 607.85 14130 Intra Day Since Inception
Ref Soya Oil 20 Apr 2015 607 612 607 605.5 609 3.5 0.58 609.89 607.6 609 610 4495 Intra Day Since Inception
Silver Hedge 26 Nov 2014 3254 3257 3150 3278 3172 -106 -3.23 3205.67 3189 3172 3175 68820 Intra Day Since Inception
Soy Bean 20 Nov 2014 3278 3319 3236 3273 3287 14 0.43 3290.5 3237 3286 3287 76170 Intra Day Since Inception
Soy Bean 19 Dec 2014 3305 3376 3301 3328 3346 18 0.54 3347.77 3237 3343 3348 90820 Intra Day Since Inception
Soy Bean 20 Jan 2015 3355 3424 3355 3374 3400 26 0.77 3396.79 3237 3395 3402 32270 Intra Day Since Inception
Soy Bean 20 Feb 2015 3414 3475 3408 3433 3456 23 0.67 3451.82 3237 3406 3475 7670 Intra Day Since Inception
Soy Bean 20 Apr 2015 3500 3531 3499 3515 3520 5 0.14 3522.73 3237 3501 3550 930 Intra Day Since Inception
Sugar M Grade 19 Dec 2014 2806 2808 2795 2806 2800 -6 -0.21 2799.78 2957 2796 2798 14420 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 2855 2855 2835 2855 2839 -16 -0.56 2842.6 2957 2836 2840 11370 Intra Day Since Inception
Sugar M Grade 20 May 2015 2910 2910 2885 2904 2885 -19 -0.65 2888.24 2957 2886 2909 1420 Intra Day Since Inception
Sugar M Grade 20 Oct 2015 2930 2930 2930 3015 2930 -85 -2.82 2930 2957 2940 3030 110 Intra Day Since Inception
Sugar M Grade 20 May 2016 3100 3212 3100 3148 3212 64 2.03 3201.5 2957 3135 3196 20 Intra Day Since Inception
Turmeric 20 Nov 2014 6248 6284 6170 6230 6212 -18 -0.29 6224.55 6130.55 6192 6230 7655 Intra Day Since Inception
Turmeric 19 Dec 2014 6250 6320 6208 6250 6208 -42 -0.67 6267.25 6130.55 6200 6260 5895 Intra Day Since Inception
Turmeric 20 Apr 2015 6970 7094 6970 6992 7040 48 0.69 7045.79 6130.55 7034 7040 6110 Intra Day Since Inception
Turmeric 20 May 2015 7100 7150 7100 7040 7150 110 1.56 7145.62 6130.55 7070 7150 85 Intra Day Since Inception
Wheat 20 Nov 2014 1580 1582 1579 1582 1581 -1 -0.06 1580.16 1621.1 1578 1585 7920 Intra Day Since Inception
Wheat 19 Dec 2014 1623 1626 1617 1620 1626 6 0.37 1621 1621.1 1624 1626 3900 Intra Day Since Inception
Wheat 20 Jan 2015 1630 1630 1630 1624 1630 6 0.37 1630 1621.1 1616 1630 270 Intra Day Since Inception
Wheat 20 Feb 2015 1592 1592 1592 1600 1592 -8 -0.5 1592 1621.1 1575 1600 120 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  
  Connect With FMC  
 © 2003 - 2014 National Commodity & Derivatives Exchange Ltd.