slogan
  Market Data >  Live Futures Quotes
Monday, Sep 1 2014 11:30PM
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 Oct 2014 17900 17990 17800 - 17800 - - 17895.17 19003.1 17770 17800 17 Intra Day Since Inception
Barley 19 Sep 2014 1477.5 1487 1475 1480.5 1476 -4.5 -0.3 1480.04 1497.15 1476 1483 6100 Intra Day Since Inception
Barley 20 Oct 2014 1509.5 1513 1501.5 1508 1503 -5 -0.33 1507.52 1497.15 1503 1508.5 2550 Intra Day Since Inception
Castor Seed 19 Sep 2014 4172 4180 4032 4199 4032 -167 -3.98 4080.8 4150 0 4032 110050 Intra Day Since Inception
Castor Seed 20 Oct 2014 4232 4240 4096 4266 4096 -170 -3.98 4139.73 4150 0 4096 149510 Intra Day Since Inception
Castor Seed 20 Nov 2014 4280 4283 4170 4343 4170 -173 -3.98 4210.85 4150 0 4170 83890 Intra Day Since Inception
Castor Seed 19 Dec 2014 4356 4360 4248 4425 4248 -177 -4 4287.08 4150 0 4248 32220 Intra Day Since Inception
Castor Seed 20 Jan 2015 4220 4286 4220 - 4286 - - 4272.44 4150 4225 4325 10 Intra Day Since Inception
Castor Seed 1 MT 11 Sep 2014 4148 4148 4032 4200 4032 -168 -4 4079.82 4150 0 4032 127 Intra Day Since Inception
Castor Seed 1 MT 13 Oct 2014 4186 4246 4096 4266 4096 -170 -3.98 4136.15 4150 0 4148 16 Intra Day Since Inception
Chana 19 Sep 2014 2860 2868 2840 2847 2863 16 0.56 2854.74 2961.45 2861 2864 91850 Intra Day Since Inception
Chana 20 Oct 2014 2910 2945 2910 2925 2939 14 0.48 2931.86 2961.45 2939 2940 99450 Intra Day Since Inception
Chana 20 Nov 2014 3029 3036 3012 3026 3030 4 0.13 3025.32 2961.45 3029 3035 36050 Intra Day Since Inception
Chana 19 Dec 2014 3084 3095 3084 3069 3092 23 0.75 3091.68 2961.45 0 0 1470 Intra Day Since Inception
Chana 1 MT 11 Sep 2014 2856 2866 2838 2846 2858 12 0.42 2854.56 2961.45 2854 2860 948 Intra Day Since Inception
Chana 1 MT 13 Oct 2014 2930 2946 2922 2928 2936 8 0.27 2935.3 2961.45 2936 2944 204 Intra Day Since Inception
Chana 1 MT 11 Nov 2014 3010 3010 3010 3026 3010 -16 -0.53 3010 2961.45 3010 3048 15 Intra Day Since Inception
Chilli Teja 19 Sep 2014 10296 10296 10296 10276 10296 20 0.19 10296 10420 10168 10284 60 Intra Day Since Inception
Coriander 19 Sep 2014 11856 11917 11725 11912 11763 -149 -1.25 11819.58 11253.35 11763 11771 21090 Intra Day Since Inception
Coriander 20 Oct 2014 12141 12160 11960 12186 12023 -163 -1.34 12071.5 11253.35 12020 12087 34860 Intra Day Since Inception
Coriander 20 Nov 2014 12390 12405 12200 12468 12325 -143 -1.15 12322.44 11253.35 12221 12386 5120 Intra Day Since Inception
Coriander 19 Dec 2014 12605 12605 12550 12704 12580 -124 -0.98 12555.59 11253.35 12405 0 1230 Intra Day Since Inception
Cotton Seed Oilcake 19 Sep 2014 1725 1725 1655 1723 1663 -60 -3.48 1697.9 1785 1663 1665 41020 Intra Day Since Inception
Cotton Seed Oilcake 19 Dec 2014 1465 1465 1411 1469 1412 -57 -3.88 1446.36 1785 1412 1414 25040 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2015 1470 1472 1432 1478 1432 -46 -3.11 1457.84 1785 1427 1430 8090 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2015 1492 1500 1448 1507 1448 -59 -3.92 1489.29 1785 1447 1479 620 Intra Day Since Inception
Gold Hedge 26 Sep 2014 25093 25113 25062 25108 25074 -34 -0.14 25086.05 24907 25083 25091 1051 Intra Day Since Inception
Gold Hedge (100 gms) 26 Sep 2014 25081 25100 25065 25090 25065 -25 -0.1 25086.3 24907 25083 25091 3700 Intra Day Since Inception
Guar Gum 20 Oct 2014 16070 16100 15630 16280 15630 -650 -3.99 15761.74 15404.35 0 15630 10340 Intra Day Since Inception
Guar Gum 20 Nov 2014 15910 15910 15750 16400 15750 -650 -3.96 15798.45 15404.35 0 15750 1419 Intra Day Since Inception
Guar Gum 19 Dec 2014 16030 16030 16030 16520 16030 -490 -2.97 16030 15404.35 0 16300 17 Intra Day Since Inception
Guar Gum 20 Jan 2015 16150 16150 16150 16640 16150 -490 -2.94 16150 15404.35 0 15980 1 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2014 5690 5690 5565 5796 5565 -231 -3.99 5606.32 5578.85 0 5565 22860 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2014 5627 5648 5569 5801 5569 -232 -4 5603.09 5578.85 0 5569 4150 Intra Day Since Inception
Guar Seed 10 MT 19 Dec 2014 5635 5765 5569 5801 5569 -232 -4 5642.27 5578.85 0 5580 430 Intra Day Since Inception
Guar Seed 10 MT 20 Jan 2015 5723 5723 5710 5900 5720 -180 -3.05 5719.55 5578.85 0 0 100 Intra Day Since Inception
Gur 19 Sep 2014 1130 1131 1117 1128.5 1118 -10.5 -0.93 1124.04 1131.15 1118 1118.5 6430 Intra Day Since Inception
Gur 20 Nov 2014 1006 1007 974.5 1015 974.5 -40.5 -3.99 988.87 1131.15 0 974.5 3190 Intra Day Since Inception
Gur 19 Dec 2014 989 989 958 997.5 958 -39.5 -3.96 972.37 1131.15 0 958 1400 Intra Day Since Inception
Gur 20 Jan 2015 997.5 1000 989 1019 989 -30 -2.94 994.99 1131.15 0 994 140 Intra Day Since Inception
Jeera 19 Sep 2014 11155 11170 11010 11200 11010 -190 -1.7 11102.31 11150 11010 11030 6234 Intra Day Since Inception
Jeera 20 Oct 2014 11265 11265 11115 11290 11125 -165 -1.46 11194.37 11150 11105 11210 3213 Intra Day Since Inception
Jeera 20 Nov 2014 11280 11300 11220 11335 11220 -115 -1.01 11284.51 11150 11210 11250 333 Intra Day Since Inception
Jeera 20 Jan 2015 11405 11410 11405 - 11410 - - 11409.5 11150 10500 11500 3 Intra Day Since Inception
Kapas 31 Mar 2015 793 793 792 806 792 -14 -1.74 792.62 834.6 782.5 815 41 Intra Day Since Inception
Kapas 30 Apr 2015 825 828 799 832 799 -33 -3.97 813.09 834.6 0 799 8227 Intra Day Since Inception
Light Sweet Crude Oil 19 Sep 2014 5844 5848 5844 5838 5846 8 0.14 5845.99 0 5844 5850 400 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Sep 2014 1139 1139 1113 1139 1131 -8 -0.7 1130.25 1124.5 1128 1132 20500 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2014 1140 1140 1122 1142 1130 -12 -1.05 1131.53 1342.5 1132 1135 29520 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Nov 2014 1148 1148 1118 1149 1133 -16 -1.39 1137.98 1342.5 1133 1140 2720 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Dec 2014 1163 1163 1160 1181 1160 -21 -1.78 1160.01 1342.5 1152 1167 370 Intra Day Since Inception
Mustardseed 19 Sep 2014 3545 3548 3501 3567 3535 -32 -0.9 3525.93 3656.5 3532 3538 31340 Intra Day Since Inception
Mustardseed 20 Oct 2014 3572 3572 3523 3592 3537 -55 -1.53 3547.01 3656.5 3537 3545 46680 Intra Day Since Inception
Mustardseed 20 Nov 2014 3600 3600 3553 3624 3566 -58 -1.6 3577.34 3656.5 3559 3580 20770 Intra Day Since Inception
Mustardseed 19 Dec 2014 3610 3620 3588 3617 3588 -29 -0.8 3605.07 3656.5 0 3609 2260 Intra Day Since Inception
Mustardseed 20 Jan 2015 3580 3580 3580 - 3580 - - 3580 3656.5 3600 3770 Intra Day Since Inception
Ref Soya Oil 19 Sep 2014 609 609.45 600.05 610.65 600.6 -10.05 -1.65 604.65 616.75 600.55 600.6 42075 Intra Day Since Inception
Ref Soya Oil 20 Oct 2014 564 567 553 564.25 553.25 -11 -1.95 558.11 616.75 553 553.25 115520 Intra Day Since Inception
Ref Soya Oil 20 Nov 2014 556 556.6 546.2 558.65 546.2 -12.45 -2.23 551.9 616.75 546.1 546.8 57720 Intra Day Since Inception
Ref Soya Oil 19 Dec 2014 553.15 557.75 546.9 560.6 547 -13.6 -2.43 552.8 616.75 545.6 547.3 24690 Intra Day Since Inception
Ref Soya Oil 20 Jan 2015 558.8 561.3 550.2 566.45 551.35 -15.1 -2.67 556.19 616.75 550.1 551.3 3545 Intra Day Since Inception
Ref Soya Oil 20 Feb 2015 600 600 559 - 559 - - 569.79 616.75 556 565 10 Intra Day Since Inception
Silver Hedge 26 Nov 2014 4037 4037 3863 3882 3869 -13 -0.33 3870.25 3780 3870 3873 1350 Intra Day Since Inception
Soy Bean 20 Oct 2014 3338 3338 3258 3358 3280 -78 -2.32 3287.14 3701 3279 3280 71310 Intra Day Since Inception
Soy Bean 20 Nov 2014 3187 3187 3127 3209 3154 -55 -1.71 3156.57 3701 3150 3154 73880 Intra Day Since Inception
Soy Bean 19 Dec 2014 3230 3236 3181 3262 3194 -68 -2.08 3209.27 3701 3193 3216 15470 Intra Day Since Inception
Soy Bean 20 Jan 2015 3279 3294 3238 3319 3252 -67 -2.02 3265.9 3701 3260 3265 14810 Intra Day Since Inception
Soy Bean 20 Feb 2015 3391 3391 3338 3416 3360 -56 -1.64 3365.77 3701 3345 3439 7840 Intra Day Since Inception
Sugar M Grade 19 Sep 2014 3032 3035 3011 3034 3019 -15 -0.49 3020.98 3065.85 3018 3024 12130 Intra Day Since Inception
Sugar M Grade 20 Oct 2014 3050 3060 3038 3056 3039 -17 -0.56 3046.24 3122.5 3038 3042 3300 Intra Day Since Inception
Sugar M Grade 19 Dec 2014 2850 2900 2850 2885 2899 14 0.49 2885.89 3122.5 2892 2900 3600 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 2900 2905 2900 2911 2901 -10 -0.34 2902.2 3122.5 2902 2910 1250 Intra Day Since Inception
Sugar M Grade 20 May 2015 2925 2925 2917 2931 2917 -14 -0.48 2924.43 3122.5 2890 2934 110 Intra Day Since Inception
Turmeric 19 Sep 2014 6588 6602 6476 6616 6510 -106 -1.6 6527.58 6377.75 6518 6522 13260 Intra Day Since Inception
Turmeric 20 Oct 2014 6750 6750 6554 6778 6642 -136 -2.01 6663.78 6377.75 6638 6654 5645 Intra Day Since Inception
Turmeric 20 Nov 2014 6862 6862 6654 6918 6770 -148 -2.14 6779.89 6377.75 6742 6774 660 Intra Day Since Inception
Turmeric 19 Dec 2014 6950 6950 6820 6950 6924 -26 -0.37 6923.43 6377.75 6874 0 35 Intra Day Since Inception
Wheat 19 Sep 2014 1561 1565 1547 1554 1551 -3 -0.19 1554.82 1573.75 1550 1560 7830 Intra Day Since Inception
Wheat 20 Oct 2014 1579 1579 1561 1571 1571 0 - 1573.37 1573.75 1571 1589 2120 Intra Day Since Inception
Wheat 19 Dec 2014 1620 1620 1620 1607 1620 13 0.81 1620 1573.75 1581 1625 80 Intra Day Since Inception
Wheat 20 Jan 2015 1310 1310 1310 - 1310 - - 1310 1573.75 1325 0 Intra Day Since Inception
 
  About us | Privacy Policy | News & Press | Careers | Technology | Investor Awareness | Downloads | Training Request | FeedBack | Do's & Don'ts | Disclaimer | NCDEXSPOT.com | NICR.com  
 
Connect With NCDEX  
  Connect With FMC  
 © 2003 - 2014 National Commodity & Derivatives Exchange Ltd.