slogan
  Market Data >  Live Futures Quotes
Wednesday, Apr 23 2014 11:30PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Bajra 20 May 2014 1300 1300 1290 1290 1290 0 - 1296.07 1300 1286 1298 320 Intra Day Since Inception
Bajra 20 Jun 2014 1290 1308 1290 1296 1308 12 0.93 1298.53 1300 1290 1310 70 Intra Day Since Inception
Barley 20 May 2014 1321 1354 1313 1318.5 1325 6.5 0.49 1332.68 1316.8 1325 1325.5 11000 Intra Day Since Inception
Barley 20 Jun 2014 1341 1385 1341 1346.5 1354 7.5 0.56 1361.77 1316.8 1354 1357 6740 Intra Day Since Inception
Barley 18 Jul 2014 1371 1403 1370 1349.5 1374 24.5 1.82 1380.62 1316.8 1374.5 1378 370 Intra Day Since Inception
Barley 20 Aug 2014 1406.5 1418 1383 1379 1418 39 2.83 1412.69 1316.8 1360.5 1418 100 Intra Day Since Inception
Castor Seed 20 May 2014 3983 4031 3965 4002 3969 -33 -0.82 3995.58 3941.75 3965 3969 149950 Intra Day Since Inception
Castor Seed 20 Jun 2014 4040 4090 4025 4061 4025 -36 -0.89 4055.65 3941.75 4025 4026 59940 Intra Day Since Inception
Castor Seed 18 Jul 2014 4142 4192 4126 4165 4126 -39 -0.94 4157.56 3941.75 4126 4128 60660 Intra Day Since Inception
Castor Seed 20 Aug 2014 4255 4291 4222 4264 4222 -42 -0.98 4253.86 3941.75 4219 4224 8930 Intra Day Since Inception
Castor Seed 1 MT 12 May 2014 4016 4034 3972 4008 3980 -28 -0.7 4003.32 3941.75 3974 3986 152 Intra Day Since Inception
Castor Seed 1 MT 11 Jun 2014 4134 4134 4032 4062 4060 -2 -0.05 4069.02 3941.75 4036 4058 17 Intra Day Since Inception
Chana 20 May 2014 3100 3123 3068 3097 3072 -25 -0.81 3097.41 3036 3071 3072 94250 Intra Day Since Inception
Chana 20 Jun 2014 3157 3182 3130 3155 3132 -23 -0.73 3157.08 3036 3131 3132 55300 Intra Day Since Inception
Chana 18 Jul 2014 3219 3246 3193 3217 3195 -22 -0.68 3218.79 3036 3192 3195 19190 Intra Day Since Inception
Chana 20 Aug 2014 3295 3303 3260 3256 3260 4 0.12 3284.1 3036 3259 3261 3200 Intra Day Since Inception
Chana 1 MT 12 May 2014 3092 3122 3070 3096 3074 -22 -0.71 3096.81 3036 3072 3074 918 Intra Day Since Inception
Chana 1 MT 11 Jun 2014 3160 3184 3140 3146 3140 -6 -0.19 3159.16 3036 3136 3142 94 Intra Day Since Inception
Chana 1 MT 11 Jul 2014 3264 3264 3264 3218 3264 46 1.43 3264 3036 3200 3276 9 Intra Day Since Inception
Chilli Teja 20 Jun 2014 10230 10430 10106 10158 10390 232 2.28 10267.66 8429.4 10322 10420 1480 Intra Day Since Inception
Chilli Teja 18 Jul 2014 10344 10448 10276 10142 10358 216 2.13 10400.51 8429.4 10260 10452 65 Intra Day Since Inception
Coriander 20 May 2014 9711 9711 9421 9703 9433 -270 -2.78 9637.21 8831.25 9440 9444 38440 Intra Day Since Inception
Coriander 20 Jun 2014 9902 9930 9680 9906 9706 -200 -2.02 9861.02 8831.25 9702 9718 30620 Intra Day Since Inception
Coriander 18 Jul 2014 10089 10127 9925 10046 9925 -121 -1.2 10067.57 8831.25 9907 9963 4130 Intra Day Since Inception
Coriander 20 Aug 2014 10231 10303 10141 10223 10141 -82 -0.8 10228.13 8831.25 10081 10150 290 Intra Day Since Inception
Cotton Seed (Industrial Grade) 20 May 2014 2031 2031 2008 1979 2008 29 1.47 2020.11 1950 1975 2005 60 Intra Day Since Inception
Cotton Seed Oilcake 20 May 2014 1552 1564 1548 1550 1552 2 0.13 1554.42 1588.65 1551 1553 131520 Intra Day Since Inception
Cotton Seed Oilcake 20 Jun 2014 1600 1616 1600 1601 1602 1 0.06 1606.51 1588.65 1603 1604 71320 Intra Day Since Inception
Cotton Seed Oilcake 18 Jul 2014 1656 1669 1654 1654 1660 6 0.36 1659.93 1588.65 1655 1660 19060 Intra Day Since Inception
Cotton Seed Oilcake 20 Aug 2014 1711 1725 1709 1709 1716 7 0.41 1714.63 1588.65 1709 1716 6430 Intra Day Since Inception
Crude Palm Oil 30 Apr 2014 566.6 566.6 566.6 567.6 566.6 -1 -0.18 566.6 565.8 556.8 576.7 10 Intra Day Since Inception
Crude Palm Oil 30 May 2014 561.5 561.5 561.5 572 561.5 -10.5 -1.84 561.5 565.8 559.8 569.9 30 Intra Day Since Inception
Gold Hedge 28 May 2014 25230 25323 25223 25109 25290 181 0.72 25267 25143 25285 25293 903 Intra Day Since Inception
Gold Hedge (100 gms) 28 May 2014 25380 25380 25380 25109 25380 271 1.08 25380 25143 25101 25380 1700 Intra Day Since Inception
Guar Gum 20 May 2014 13450 13820 13250 13310 13450 140 1.05 13545.22 13242.75 13440 13450 7983 Intra Day Since Inception
Guar Gum 20 Jun 2014 13570 14000 13420 13480 13630 150 1.11 13727.17 13242.75 13620 13640 3051 Intra Day Since Inception
Guarseed 20 May 2014 5060 5215 5020 5015 5080 65 1.3 5119.28 5004.15 5075 5080 23655 Intra Day Since Inception
Guarseed 20 Jun 2014 5180 5300 5100 5100 5160 60 1.18 5197.14 5004.15 5150 5160 7306 Intra Day Since Inception
Guarseed 18 Jul 2014 5185 5335 5175 5180 5245 65 1.25 5261.37 5004.15 5220 5240 52 Intra Day Since Inception
Gur 18 Jul 2014 1233 1234 1222 1227 1234 7 0.57 1228.01 1112.6 1231 1234 10450 Intra Day Since Inception
Gur 19 Sep 2014 1264 1270 1225 1261 1266 5 0.4 1263.82 1112.6 1264.5 1267 4140 Intra Day Since Inception
Gur 19 Dec 2014 1136 1185 1136 1160 1185 25 2.16 1169.34 1112.6 1134.5 1180 50 Intra Day Since Inception
Jeera 20 May 2014 10305 10570 10305 10300 10470 170 1.65 10458.01 10553.2 10460 10480 8763 Intra Day Since Inception
Jeera 20 Jun 2014 10430 10700 10430 10430 10610 180 1.73 10596.24 10553.2 10610 10625 4167 Intra Day Since Inception
Jeera 18 Jul 2014 10660 10840 10650 10540 10780 240 2.28 10752.84 10553.2 10780 10795 1344 Intra Day Since Inception
Jeera 20 Aug 2014 10895 10990 10865 10685 10990 305 2.85 10922.56 10553.2 10850 10990 198 Intra Day Since Inception
Kapas 30 Apr 2014 820 826 812 821.5 814.5 -7 -0.85 819.56 808 815 815.5 5039 Intra Day Since Inception
Kapas 27 Feb 2015 940 946.5 892.5 913 892.5 -20.5 -2.25 922.44 808 919.5 936 7 Intra Day Since Inception
Kapas 31 Mar 2015 948 950 938.5 942.5 938.5 -4 -0.42 939.61 808 934.5 951 18 Intra Day Since Inception
Kapas 30 Apr 2015 975.5 986.5 960 978 976 -2 -0.2 975.74 808 974.5 976 769 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 May 2014 1159 1168 1157 1156 1158 2 0.17 1162.72 1352.75 1157 1161 28230 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jun 2014 1194 1198 1187 1187 1188 1 0.08 1191.87 1352.75 1188 1192 14650 Intra Day Since Inception
Maize - Feed/Industrial Grade 18 Jul 2014 1220 1226 1218 1219 1219 0 - 1222.32 1352.75 1219 1225 2150 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Aug 2014 1248 1267 1248 1253 1256 3 0.24 1259.19 1352.75 1253 1258 470 Intra Day Since Inception
Mustardseed 20 May 2014 3500 3520 3490 3510 3491 -19 -0.54 3506.11 3427.15 3490 3494 104710 Intra Day Since Inception
Mustardseed 20 Jun 2014 3545 3569 3538 3560 3542 -18 -0.51 3555.46 3427.15 3540 3542 49150 Intra Day Since Inception
Mustardseed 18 Jul 2014 3600 3620 3591 3612 3591 -21 -0.58 3607.01 3427.15 3590 3594 11460 Intra Day Since Inception
Mustardseed 20 Aug 2014 3660 3669 3648 3635 3651 16 0.44 3657.61 3427.15 3640 3643 410 Intra Day Since Inception
Ref Soya Oil 20 May 2014 711.5 717 710.5 712.55 716.5 3.95 0.55 715.41 720.85 716.35 716.75 88130 Intra Day Since Inception
Ref Soya Oil 20 Jun 2014 705.4 711.45 704.85 706.75 708.8 2.05 0.29 708.98 720.85 708.5 708.9 116870 Intra Day Since Inception
Ref Soya Oil 18 Jul 2014 698.9 705.15 698.9 701.05 701.75 0.7 0.1 702.5 720.85 701.25 701.8 57990 Intra Day Since Inception
Ref Soya Oil 20 Aug 2014 695.1 701.1 695.1 697.55 697.7 0.15 0.02 698.67 720.85 697.1 699.9 4340 Intra Day Since Inception
Ref Soya Oil 19 Sep 2014 691 695.35 691 691.5 691.2 -0.3 -0.04 693.45 720.85 691.5 693 1340 Intra Day Since Inception
Silver Hedge 28 Apr 2014 3829 3833 3814 3833 3814 -19 -0.5 3829.49 3829 3802 3880 11985 Intra Day Since Inception
Soy Bean 20 May 2014 4482 4535 4470 4497.5 4508 10.5 0.23 4517.63 4537 4508 4510 98940 Intra Day Since Inception
Soy Bean 20 Jun 2014 4462 4532 4462 4487.5 4509 21.5 0.48 4512.74 4537 4505 4507 94950 Intra Day Since Inception
Soy Bean 18 Jul 2014 4464 4532 4464 4488 4507 19 0.42 4514.73 4537 4507 4510 19960 Intra Day Since Inception
Sugar M Grade 20 May 2014 3171 3234 3171 3171 3231 60 1.89 3205.66 3216.65 3229 3231 63300 Intra Day Since Inception
Sugar M Grade 20 Jun 2014 3195 3244 3193 3191 3241 50 1.57 3221.85 3216.65 3238 3241 27670 Intra Day Since Inception
Sugar M Grade 18 Jul 2014 3208 3257 3208 3224 3253 29 0.9 3237.22 3216.65 3247 3255 9750 Intra Day Since Inception
Sugar M Grade 20 Aug 2014 3230 3276 3230 3244 3270 26 0.8 3252.66 3216.65 3265 3274 5590 Intra Day Since Inception
Sugar M Grade 19 Sep 2014 3245 3285 3245 3262 3278 16 0.49 3265.3 3216.65 3275 3288 3230 Intra Day Since Inception
Turmeric 20 May 2014 7006 7086 6868 6972 6908 -64 -0.92 6977.28 6470.85 6906 6920 9675 Intra Day Since Inception
Turmeric 20 Jun 2014 7146 7206 7004 7096 7044 -52 -0.73 7103.87 6470.85 7040 7058 4370 Intra Day Since Inception
Turmeric 18 Jul 2014 7176 7272 7152 7048 7176 128 1.82 7209.12 6470.85 7156 7188 250 Intra Day Since Inception
Turmeric 20 Aug 2014 7276 7276 7276 7134 7276 142 1.99 7276 6470.85 7228 0 5 Intra Day Since Inception
Wheat 20 May 2014 1538 1547 1537 1538 1540 2 0.13 1541.68 1528.75 1540 1542 15080 Intra Day Since Inception
Wheat 20 Jun 2014 1568 1576 1568 1568 1573 5 0.32 1572.38 1528.75 1573 1574 6510 Intra Day Since Inception
Wheat 18 Jul 2014 1602 1606 1600 1602 1602 0 - 1603.03 1528.75 1602 1605 2910 Intra Day Since Inception
Wheat 20 Aug 2014 1632 1633 1627 1632 1628 -4 -0.25 1631.23 1528.75 1628 1630 250 Intra Day Since Inception
 
  About us | Privacy Policy | News & Press | Careers | Technology | Investor Awareness | Downloads | Training Request | Contact Us | Do's & Don'ts | Disclaimer | NCDEXSPOT.com | NICR.com  
 
 © 2003 - 2012 National Commodity & Derivatives Exchange Ltd. Connect With NCDEX