slogan
  Market Data >  Live Futures Quotes
Friday, Apr 17 2015 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 Apr 2015 15320 15400 15320 15370 15390 20 0.13 15348.14 16039.1 0 0 92 Intra Day Since Inception
Barley 20 Apr 2015 1162.5 1180 1150 1171 1150 -21 -1.79 1172.51 1195.3 1145 1165 2830 Intra Day Since Inception
Barley 20 May 2015 1180 1188 1168 1181.5 1172 -9.5 -0.8 1176.88 1195.3 1168.5 1173 27450 Intra Day Since Inception
Barley 19 Jun 2015 1202.5 1206 1182 1203 1196 -7 -0.58 1197.46 1195.3 1190 1198 11260 Intra Day Since Inception
Barley 20 Jul 2015 1216.5 1230 1216 1228 1224 -4 -0.33 1223.66 1195.3 1210 1226 330 Intra Day Since Inception
Castor Seed 20 Apr 2015 3640 3649 3552 3646 3585 -61 -1.67 3602.16 3613.15 3580 3595 2770 Intra Day Since Inception
Castor Seed 20 May 2015 3728 3728 3616 3702 3656 -46 -1.24 3664.85 3613.15 3650 3658 141640 Intra Day Since Inception
Castor Seed 19 Jun 2015 3768 3776 3691 3774 3725 -49 -1.3 3732.16 3613.15 3725 3729 61850 Intra Day Since Inception
Castor Seed 20 Jul 2015 3841 3847 3762 3843 3790 -53 -1.38 3805.5 3613.15 3783 3874 16720 Intra Day Since Inception
Castor Seed 20 Aug 2015 3918 3918 3834 3952 3866 -86 -2.18 3879 3613.15 3802 0 2790 Intra Day Since Inception
Castor Seed 2 MT 11 May 2015 3680 3682 3620 3702 3650 -52 -1.4 3653.79 3613.15 3650 3668 36 Intra Day Since Inception
Chana 20 Apr 2015 4056 4090 4022 4110 4035 -75 -1.82 4051.06 4023.8 4026 4048 57950 Intra Day Since Inception
Chana 20 May 2015 3993 3993 3933 4004 3960 -44 -1.1 3957.51 4023.8 3957 3960 108850 Intra Day Since Inception
Chana 19 Jun 2015 4040 4040 3987 4052 4021 -31 -0.77 4012.13 4023.8 4014 4025 43820 Intra Day Since Inception
Chana 20 Jul 2015 4077 4096 4042 4106 4087 -19 -0.46 4068.41 4023.8 4082 4098 48300 Intra Day Since Inception
Chana 20 Aug 2015 4129 4177 4107 4161 4164 3 0.07 4135.19 4023.8 4164 0 14620 Intra Day Since Inception
Chana 2 MT 11 May 2015 3980 3982 3934 4002 3960 -42 -1.05 3957.21 4023.8 3942 3962 634 Intra Day Since Inception
Chana 2 MT 11 Jun 2015 4016 4044 3994 4052 4000 -52 -1.28 4013.63 4023.8 4000 4050 38 Intra Day Since Inception
Chilli Teja 19 Jun 2015 8720 8720 8672 8622 8672 50 0.58 8711.18 8720 8606 8662 1485 Intra Day Since Inception
Chilli Teja 20 Jul 2015 8772 8772 8772 8752 8772 20 0.23 8772 8720 8712 8994 70 Intra Day Since Inception
Coriander 20 Apr 2015 9499 9650 9310 9332 9570 238 2.55 9462 9056.25 9500 9550 2500 Intra Day Since Inception
Coriander 20 May 2015 9586 10190 9564 9631 10149 518 5.38 9868.52 9056.25 10001 10159 38930 Intra Day Since Inception
Coriander 19 Jun 2015 9800 10438 9777 9861 10407 546 5.54 10109.28 9056.25 10400 10443 11960 Intra Day Since Inception
Coriander 20 Jul 2015 10097 10636 9989 10034 10618 584 5.82 10277.17 9056.25 10345 0 4020 Intra Day Since Inception
Coriander 20 Aug 2015 10600 10800 10600 10200 10800 600 5.88 10616 9056.25 10467 0 50 Intra Day Since Inception
Cotton Seed Oilcake 20 Apr 2015 1686 1749 1686 1692 1740 48 2.84 1706.92 1743.75 1735 1744 710 Intra Day Since Inception
Cotton Seed Oilcake 20 May 2015 1716 1780 1699 1712 1777 65 3.8 1744.65 1743.75 1777 1779 91530 Intra Day Since Inception
Cotton Seed Oilcake 19 Jun 2015 1749 1815 1732 1746 1813 67 3.84 1778.42 1743.75 1806 1814 31750 Intra Day Since Inception
Cotton Seed Oilcake 20 Jul 2015 1776 1851 1769 1780 1848 68 3.82 1818.51 1743.75 1841 1851 5250 Intra Day Since Inception
Cotton Seed Oilcake 20 Aug 2015 1825 1890 1825 1830 1883 53 2.9 1861.61 1743.75 1877 1887 930 Intra Day Since Inception
Gold Hedge 27 May 2015 24112 24301 24112 24111 24259 148 0.61 24231.19 24013 24241 24295 509 Intra Day Since Inception
Guar Gum 20 Apr 2015 10250 10430 10100 10050 10430 380 3.78 10248.92 10336.55 10430 0 251 Intra Day Since Inception
Guar Gum 20 May 2015 10340 10620 10180 10220 10520 300 2.94 10410.88 10336.55 10520 10590 14201 Intra Day Since Inception
Guar Gum 19 Jun 2015 10600 10800 10350 10390 10720 330 3.18 10577.39 10336.55 10650 0 2642 Intra Day Since Inception
Guar Gum 20 Jul 2015 10950 10950 10950 10820 10950 130 1.2 10950 10336.55 10550 0 18 Intra Day Since Inception
Guar Seed 10 MT 20 Apr 2015 4466 4589 4426 4413 4589 176 3.99 4504.48 4538.9 4589 0 780 Intra Day Since Inception
Guar Seed 10 MT 20 May 2015 4525 4620 4430 4461 4588 127 2.85 4515.05 4538.9 4583 4588 32930 Intra Day Since Inception
Guar Seed 10 MT 19 Jun 2015 4553 4666 4470 4503 4634 131 2.91 4554.92 4538.9 4584 4640 10600 Intra Day Since Inception
Guar Seed 10 MT 20 Jul 2015 4590 4700 4515 4541 4680 139 3.06 4598.11 4538.9 4600 4721 910 Intra Day Since Inception
GUAR SEED 2 MT 11 May 2015 4484 4612 4476 4488 4592 104 2.32 4520.29 4538.9 0 0 24 Intra Day Since Inception
Jeera 20 Apr 2015 17570 18035 17470 17345 17940 595 3.43 17563.25 17291.65 17770 0 354 Intra Day Since Inception
Jeera 20 May 2015 17820 18290 17670 17590 18290 700 3.98 17850.44 17291.65 18290 0 20955 Intra Day Since Inception
Jeera 19 Jun 2015 18110 18575 17990 17865 18575 710 3.97 18140.33 17291.65 18575 0 4806 Intra Day Since Inception
Jeera 20 Jul 2015 18370 18795 18310 18085 18795 710 3.93 18414.69 17291.65 18805 0 1179 Intra Day Since Inception
Kapas 30 Apr 2015 807 812 801.5 806.5 809 2.5 0.31 807.56 808.8 808 809.5 2966 Intra Day Since Inception
Kapas 29 Feb 2016 880 880 876 894.5 880 -14.5 -1.62 879.19 808.8 877.5 918 3 Intra Day Since Inception
Kapas 29 Apr 2016 903 913 901.5 904.5 910 5.5 0.61 906.7 808.8 909 911 566 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 May 2015 1168 1194 1157 1170 1191 21 1.79 1178.53 1352.55 1188 1191 8880 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Jun 2015 1181 1210 1178 1196 1210 14 1.17 1194.13 1352.55 1201 1215 2050 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jul 2015 1199 1199 1199 1200 1199 -1 -0.08 1199 1352.55 1191 1242 20 Intra Day Since Inception
Mustard Seed 2 MT 11 May 2015 3656 3712 3648 3699 3712 13 0.35 3686.24 3651.6 0 0 16 Intra Day Since Inception
Mustardseed 20 Apr 2015 3689 3740 3650 3664 3716 52 1.42 3709.89 3651.6 3715 3751 1890 Intra Day Since Inception
Mustardseed 20 May 2015 3662 3716 3643 3659 3712 53 1.45 3683.97 3651.6 3710 3716 50340 Intra Day Since Inception
Mustardseed 19 Jun 2015 3695 3750 3680 3696 3748 52 1.41 3719.21 3651.6 3741 3750 20900 Intra Day Since Inception
Mustardseed 20 Jul 2015 3740 3792 3723 3736 3790 54 1.45 3762.9 3651.6 3762 3790 11610 Intra Day Since Inception
Mustardseed 20 Aug 2015 3778 3831 3770 3778 3820 42 1.11 3813.39 3651.6 3721 3909 890 Intra Day Since Inception
Ref Soya Oil 20 Apr 2015 606.3 607.45 604.4 606.55 604.6 -1.95 -0.32 605.55 600 604.4 606.5 8885 Intra Day Since Inception
Ref Soya Oil 19 Jun 2015 578.5 585 578.1 579.55 582.05 2.5 0.43 580.8 600 582 582.2 117080 Intra Day Since Inception
Ref Soya Oil 20 Aug 2015 567.35 571.05 565.1 567.3 569.5 2.2 0.39 567.76 600 569.2 569.5 114415 Intra Day Since Inception
Ref Soya Oil 20 Oct 2015 564 568 563 563.9 567.4 3.5 0.62 565.28 600 566 567.25 7635 Intra Day Since Inception
Ref Soya Oil 20 Nov 2015 561.1 561.1 561.1 573.5 561.1 -12.4 -2.16 561.1 600 561.5 566.9 15 Intra Day Since Inception
Silver Hedge 28 Apr 2015 32770 33183 32702 32983 32745 -238 -0.72 32894.52 32833 32715 32745 27780 Intra Day Since Inception
Soy Bean 20 Apr 2015 3625 3660 3625 3643 3656 13 0.36 3653.05 3678 3641 3788 4060 Intra Day Since Inception
Soy Bean 19 Jun 2015 3668 3690 3630 3638 3684 46 1.26 3667.47 3678 3682 3685 81090 Intra Day Since Inception
Soy Bean 20 Aug 2015 3600 3642 3582 3589 3630 41 1.14 3618.59 3678 3630 3631 15000 Intra Day Since Inception
Soy Bean 20 Oct 2015 3385 3407 3380 3377 3402 25 0.74 3396.19 3678 3401 3419 1440 Intra Day Since Inception
Soy Bean 20 Nov 2015 3322 3360 3322 3373 3355 -18 -0.53 3349.81 3678 3345 3380 510 Intra Day Since Inception
Soybean 2 MT 11 Jun 2015 3640 3684 3640 3690 3684 -6 -0.16 3666.95 3678 0 3686 8 Intra Day Since Inception
Sugar M Grade 20 May 2015 2406 2421 2386 2398 2406 8 0.33 2408.56 2540.4 2406 2412 38020 Intra Day Since Inception
Sugar M Grade 20 Jul 2015 2482 2495 2470 2477 2485 8 0.32 2486.13 2540.4 2484 2491 16200 Intra Day Since Inception
Sugar M Grade 20 Oct 2015 2562 2582 2559 2576 2578 2 0.08 2575.04 2540.4 2578 2586 6570 Intra Day Since Inception
Sugar M Grade 18 Dec 2015 2640 2654 2636 2696 2650 -46 -1.71 2646.88 2540.4 2641 2654 1170 Intra Day Since Inception
Sugar M Grade 18 Mar 2016 2722 2775 2701 2785 2701 -84 -3.02 2711.1 2540.4 2711 2739 920 Intra Day Since Inception
Sugar M Grade 20 May 2016 2835 2849 2780 2857 2805 -52 -1.82 2814.8 2540.4 2790 2840 670 Intra Day Since Inception
Sugar M Grade 20 Jul 2016 2860 2940 2844 2950 2875 -75 -2.54 2887.24 2540.4 2870 2967 230 Intra Day Since Inception
Turmeric 20 Apr 2015 8300 8300 8022 8316 8120 -196 -2.36 8232.07 8017.4 8040 8240 110 Intra Day Since Inception
Turmeric 20 May 2015 8600 8612 8242 8564 8340 -224 -2.62 8473.61 8017.4 8338 8360 26540 Intra Day Since Inception
Turmeric 19 Jun 2015 8730 8786 8424 8732 8516 -216 -2.47 8639.16 8017.4 8510 8560 7240 Intra Day Since Inception
Turmeric 20 Jul 2015 8848 8848 8494 8842 8654 -188 -2.13 8762.37 8017.4 8570 8998 1890 Intra Day Since Inception
Turmeric 20 Aug 2015 8800 8800 8800 8952 8800 -152 -1.7 8800 8017.4 0 0 10 Intra Day Since Inception
Wheat 20 Apr 2015 1418 1430 1418 1430 1428 -2 -0.14 1427.54 1490.5 0 1430 590 Intra Day Since Inception
Wheat 20 May 2015 1466 1466 1450 1455 1458 3 0.21 1458.96 1490.5 1457 1461 11870 Intra Day Since Inception
Wheat 19 Jun 2015 1487 1498 1487 1490 1495 5 0.34 1494.68 1490.5 1494 1496 3950 Intra Day Since Inception
Wheat 20 Jul 2015 1530 1530 1530 1523 1530 7 0.46 1530 1490.5 1515 1534 350 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.