slogan
  Market Data >  Live Futures Quotes
Saturday, Feb 28 2015 5:00PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Barley 20 Apr 2015 1136 1145.5 1134 1138 1141.5 3.5 0.31 1140.13 1378.7 1138 1145 8790 Intra Day Since Inception
Barley 20 May 2015 1138 1149.5 1137.5 1143.5 1146 2.5 0.22 1144.8 1378.7 1146 1149 9760 Intra Day Since Inception
Castor Seed 20 Mar 2015 3650 3726 3650 3662 3691 29 0.79 3692.89 3640.4 3689 3691 76420 Intra Day Since Inception
Castor Seed 20 Apr 2015 3738 3800 3735 3737 3764 27 0.72 3767.2 3640.4 3762 3766 100900 Intra Day Since Inception
Castor Seed 20 May 2015 3805 3865 3800 3800 3830 30 0.79 3831.54 3640.4 3830 3833 30650 Intra Day Since Inception
Castor Seed 19 Jun 2015 3848 3894 3840 3837 3870 33 0.86 3870.35 3640.4 3870 3876 13260 Intra Day Since Inception
Castor Seed 2 MT 11 Mar 2015 3668 3700 3668 3662 3700 38 1.04 3695.02 3640.4 3576 3746 28 Intra Day Since Inception
Chana 20 Apr 2015 3701 3705 3672 3707 3685 -22 -0.59 3684.95 3627.5 3684 3685 170670 Intra Day Since Inception
Chana 20 May 2015 3703 3710 3683 3716 3695 -21 -0.57 3693.92 3627.5 3691 3695 87170 Intra Day Since Inception
Chana 19 Jun 2015 3730 3737 3712 3743 3723 -20 -0.53 3721.98 3627.5 3719 3725 75770 Intra Day Since Inception
Chana 20 Jul 2015 3770 3777 3759 3787 3763 -24 -0.63 3765.92 3627.5 3762 3772 52250 Intra Day Since Inception
Chana 2 MT 13 Apr 2015 3696 3702 3674 3710 3686 -24 -0.65 3685.55 3627.5 3684 3690 274 Intra Day Since Inception
Chana 2 MT 11 May 2015 3700 3700 3690 3716 3690 -26 -0.7 3692.86 3627.5 3680 3706 14 Intra Day Since Inception
Chana 2 MT 11 Jun 2015 3784 3784 3784 3744 3784 40 1.07 3784 3627.5 3630 3800 2 Intra Day Since Inception
Chilli Teja 20 Mar 2015 8002 8002 8000 8040 8000 -40 -0.5 8000.13 8427 7990 8020 740 Intra Day Since Inception
Chilli Teja 20 Apr 2015 7920 7920 7920 8136 7920 -216 -2.65 7920 8427 8002 8270 70 Intra Day Since Inception
Chilli Teja 19 Jun 2015 8818 8818 8276 8592 8276 -316 -3.68 8478.43 8427 8280 8752 215 Intra Day Since Inception
Chilli Teja 20 Jul 2015 8420 8994 8410 8746 8410 -336 -3.84 8449.31 8427 8426 9060 125 Intra Day Since Inception
Coriander 20 Apr 2015 6092 6240 6080 6103 6205 102 1.67 6147.71 6926.65 6192 6205 27180 Intra Day Since Inception
Coriander 20 May 2015 6167 6317 6156 6178 6283 105 1.7 6226.12 6926.65 6282 6299 15260 Intra Day Since Inception
Coriander 19 Jun 2015 6249 6391 6240 6255 6376 121 1.93 6307.54 6926.65 6366 6391 3230 Intra Day Since Inception
Coriander 20 Jul 2015 6350 6453 6350 6398 6405 7 0.11 6383.2 6926.65 6451 6495 150 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2015 1521 1530 1519 1525 1522 -3 -0.2 1523.91 1500 1522 1525 53940 Intra Day Since Inception
Cotton Seed Oilcake 20 Apr 2015 1555 1558 1548 1554 1551 -3 -0.19 1551.7 1500 1550 1554 53340 Intra Day Since Inception
Cotton Seed Oilcake 20 May 2015 1580 1586 1576 1578 1581 3 0.19 1578.28 1500 1578 1583 8320 Intra Day Since Inception
Cotton Seed Oilcake 19 Jun 2015 1620 1620 1612 1615 1616 1 0.06 1615.42 1500 1610 1621 3950 Intra Day Since Inception
Gold Hedge 27 Mar 2015 24000 24159 23921 24051 24010 -41 -0.17 23982.64 23839 23960 24030 346 Intra Day Since Inception
Gold Hedge 27 May 2015 24227 24227 24227 24459 24227 -232 -0.95 24227 23839 24200 24598 6 Intra Day Since Inception
Guar Gum 20 Mar 2015 8500 8650 8380 8520 8470 -50 -0.59 8509.12 8446.75 8470 8480 10243 Intra Day Since Inception
Guar Gum 20 Apr 2015 8540 8760 8510 8650 8600 -50 -0.58 8634.95 8446.75 8580 8600 7936 Intra Day Since Inception
Guar Gum 20 May 2015 8660 8840 8620 8810 8720 -90 -1.02 8755.5 8446.75 8690 8730 1126 Intra Day Since Inception
Guar Gum 19 Jun 2015 8910 9000 8800 8760 8840 80 0.91 8917.21 8446.75 8810 8890 121 Intra Day Since Inception
Guar Seed 10 MT 20 Mar 2015 3690 3730 3631 3701 3667 -34 -0.92 3684.69 3745 3667 3670 31780 Intra Day Since Inception
Guar Seed 10 MT 20 Apr 2015 3737 3761 3661 3740 3697 -43 -1.15 3719 3745 3691 3699 22210 Intra Day Since Inception
Guar Seed 10 MT 20 May 2015 3800 3803 3707 3783 3740 -43 -1.14 3767.19 3745 3735 3747 2110 Intra Day Since Inception
Guar Seed 10 MT 19 Jun 2015 3857 3954 3761 3812 3761 -51 -1.34 3832.75 3745 3782 3806 250 Intra Day Since Inception
Jeera 20 Mar 2015 14700 14820 14400 14625 14550 -75 -0.51 14556.4 15050 14545 14560 14679 Intra Day Since Inception
Jeera 20 Apr 2015 15010 15100 14670 14905 14850 -55 -0.37 14831.71 15050 14825 14850 8385 Intra Day Since Inception
Jeera 20 May 2015 15340 15340 14955 15210 15090 -120 -0.79 15094.16 15050 15105 15135 2085 Intra Day Since Inception
Jeera 19 Jun 2015 15550 15590 15325 15480 15355 -125 -0.81 15385.49 15050 15380 15435 639 Intra Day Since Inception
Kapas 30 Apr 2015 754.5 761 748 755 751 -4 -0.53 753.4 732 750.5 751 9814 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Mar 2015 1254 1267 1252 1256 1254 -2 -0.16 1258.12 1256.5 1254 1259 5730 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Apr 2015 1169 1175 1165 1168 1165 -3 -0.26 1172.23 1352.5 1164 1173 3160 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 May 2015 1160 1162 1157 1159 1162 3 0.26 1160.08 1352.5 1156 1160 7140 Intra Day Since Inception
Mustardseed 20 Apr 2015 3361 3394 3355 3359 3392 33 0.98 3369.41 3505.6 3389 3391 47600 Intra Day Since Inception
Mustardseed 20 May 2015 3381 3410 3377 3381 3410 29 0.86 3391.59 3505.6 3406 3409 23360 Intra Day Since Inception
Mustardseed 19 Jun 2015 3427 3449 3415 3417 3448 31 0.91 3430.83 3505.6 3446 3450 6790 Intra Day Since Inception
Mustardseed 20 Jul 2015 3474 3487 3474 3462 3487 25 0.72 3477.75 3505.6 3488 3494 1100 Intra Day Since Inception
Ref Soya Oil 20 Apr 2015 597.1 599.4 592.1 596.25 595.5 -0.75 -0.13 595.57 606.25 595.5 595.6 98155 Intra Day Since Inception
Ref Soya Oil 19 Jun 2015 575 577.2 572.05 574.25 573.9 -0.35 -0.06 574.17 606.25 573.6 573.95 113500 Intra Day Since Inception
Ref Soya Oil 20 Aug 2015 572 576 570.25 571.15 571.35 0.2 0.04 572.94 606.25 571.2 571.9 40785 Intra Day Since Inception
Ref Soya Oil 20 Oct 2015 566 566.6 563 562.65 563.7 1.05 0.19 565.05 606.25 563.55 565.95 940 Intra Day Since Inception
Silver Hedge 28 Apr 2015 33350 33500 33218 33426 33314 -112 -0.34 33471.36 32740 33372 33600 4290 Intra Day Since Inception
Soy Bean 20 Apr 2015 3378 3391 3364 3375 3379 4 0.12 3379.62 3385 3376 3379 74930 Intra Day Since Inception
Soy Bean 19 Jun 2015 3403 3415 3388 3402 3406 4 0.12 3404.49 3385 3403 3408 36800 Intra Day Since Inception
Soy Bean 20 Aug 2015 3429 3436 3411 3422 3425 3 0.09 3425.42 3385 3415 3429 3380 Intra Day Since Inception
Soy Bean 20 Oct 2015 3252 3252 3252 3276 3252 -24 -0.73 3252 3385 3251 3289 680 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 2554 2565 2551 2557 2565 8 0.31 2556.82 2657.8 2561 2563 22200 Intra Day Since Inception
Sugar M Grade 20 May 2015 2642 2664 2642 2663 2663 0 - 2656.05 2657.8 2660 2663 30890 Intra Day Since Inception
Sugar M Grade 20 Jul 2015 2739 2759 2734 2741 2735 -6 -0.22 2738 2657.8 2731 2756 3230 Intra Day Since Inception
Sugar M Grade 20 Oct 2015 2828 2828 2805 2801 2805 4 0.14 2817.27 2657.8 2790 2828 2330 Intra Day Since Inception
Sugar M Grade 18 Dec 2015 2869 2869 2792 2804 2792 -12 -0.43 2830.25 2657.8 2805 2848 330 Intra Day Since Inception
Sugar M Grade 18 Mar 2016 2786 2850 2786 2828 2834 6 0.21 2823.29 2657.8 2836 2849 550 Intra Day Since Inception
Sugar M Grade 20 May 2016 2906 2906 2868 2909 2868 -41 -1.41 2873.38 2657.8 2900 2949 610 Intra Day Since Inception
Sugar M Grade 20 Jul 2016 3054 3054 2917 2941 2998 57 1.94 2980.12 2657.8 2925 2994 340 Intra Day Since Inception
Turmeric 20 Apr 2015 8760 8816 8426 8776 8426 -350 -3.99 8576.44 8202 0 8426 27360 Intra Day Since Inception
Turmeric 20 May 2015 8884 8920 8544 8900 8544 -356 -4 8688.45 8202 0 8544 9675 Intra Day Since Inception
Turmeric 19 Jun 2015 9010 9030 8644 9004 8644 -360 -4 8778.62 8202 0 8644 1670 Intra Day Since Inception
Turmeric 20 Jul 2015 9000 9000 8770 9134 8776 -358 -3.92 8877.78 8202 0 8770 490 Intra Day Since Inception
Wheat 20 Mar 2015 1587 1590 1582 1584 1585 1 0.06 1585.84 1672.5 1585 1589 5580 Intra Day Since Inception
Wheat 20 Apr 2015 1477 1478 1466 1473 1473 0 - 1474.25 1672.5 1466 1474 1490 Intra Day Since Inception
Wheat 20 May 2015 1463 1463 1463 1467 1463 -4 -0.27 1463 1672.5 1462 1469 1790 Intra Day Since Inception
Wheat 19 Jun 2015 1500 1539 1475 1485 1478 -7 -0.47 1508.59 1672.5 1470 1481 250 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.