slogan
  Market Data >  Live Futures Quotes
Thursday, Aug 25 2016 11:29PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Barley 20 Sep 2016 1551 1564.5 1527 1552.5 1530 -22.5 -1.45 1540.59 1642.5 1530 1533 12180 Intra Day Since Inception
Barley 20 Oct 2016 1586 1586 1566.5 1587 1566.5 -20.5 -1.29 1576.87 1642.5 1565 1580 2440 Intra Day Since Inception
Barley 18 Nov 2016 1609 1609 1609 1587 1609 22 1.39 1609 1642.5 0 0 10 Intra Day Since Inception
Coriander 20 Sep 2016 7725 7785 7586 7753 7762 9 0.12 7680.23 8013.1 7752 7776 16940 Intra Day Since Inception
Coriander 20 Oct 2016 7530 7640 7510 7662 7640 -22 -0.29 7555.68 8013.1 7570 7616 2840 Intra Day Since Inception
Coriander 18 Nov 2016 7540 7590 7540 7655 7578 -77 -1.01 7552.07 8013.1 0 7578 130 Intra Day Since Inception
Cotton Seed Oilcake 20 Sep 2016 2397 2407 2360 2413 2373 -40 -1.66 2384.59 2618.1 2370 2375 47760 Intra Day Since Inception
Cotton Seed Oilcake 20 Dec 2016 1973 1985 1958 1983 1966 -17 -0.86 1971.32 2618.1 1966 1970 44600 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2017 1970 1982 1960 1985 1971 -14 -0.71 1971.48 2618.1 1967 2001 10550 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2017 1991 2005 1984 2025 1995 -30 -1.48 1997.31 2618.1 1988 2005 1960 Intra Day Since Inception
Guar Gum 20 Oct 2016 6480 6480 6320 6550 6400 -150 -2.29 6379.11 6409 6390 6400 45114 Intra Day Since Inception
Guar Gum 5 MT 18 Nov 2016 6575 6575 6430 6668 6500 -168 -2.52 6496.71 6409 6472 6510 6295 Intra Day Since Inception
Guar Gum 5 MT 20 Dec 2016 6550 6580 6548 6750 6560 -190 -2.81 6563.48 6409 0 0 420 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2016 3613 3613 3522 3631 3539 -92 -2.53 3545.25 3612.65 3535 3541 94430 Intra Day Since Inception
Guar Seed 10 MT 18 Nov 2016 3626 3637 3563 3675 3576 -99 -2.69 3586.86 3612.65 3575 3585 13130 Intra Day Since Inception
Guar Seed 10 MT 20 Dec 2016 3655 3655 3610 3701 3618 -83 -2.24 3632.25 3612.65 3605 0 2060 Intra Day Since Inception
Jeera 20 Sep 2016 18290 18345 17760 18325 17905 -420 -2.29 17974.21 18900 17865 17940 17331 Intra Day Since Inception
Jeera 20 Oct 2016 18485 18485 17945 18510 18085 -425 -2.3 18146.75 18900 18080 18100 6615 Intra Day Since Inception
Jeera 18 Nov 2016 18480 18480 18200 18720 18315 -405 -2.16 18365.95 18900 18200 18490 978 Intra Day Since Inception
Jeera 20 Dec 2016 18600 18650 18510 18930 18510 -420 -2.22 18575.45 18900 18175 18780 54 Intra Day Since Inception
Kapas 28 Apr 2017 900 915 894 904.5 910 5.5 0.61 902.51 768.2 909.5 910 9434 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Sep 2016 1479 1506 1478 1478 1491 13 0.88 1492.53 1550.75 1489 1493 25700 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2016 1410 1422 1410 1408 1418 10 0.71 1414.55 1738.75 1415 1421 2340 Intra Day Since Inception
Maize - Feed/Industrial Grade 18 Nov 2016 1372 1372 1357 1365 1370 5 0.37 1367.91 1738.75 1367 1373 4650 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Dec 2016 1373 1373 1370 1366 1370 4 0.29 1370.72 1738.75 1369 1373 1320 Intra Day Since Inception
Mustardseed 20 Sep 2016 4673 4681 4625 4696 4643 -53 -1.13 4653.45 5000 4638 4650 62720 Intra Day Since Inception
Mustardseed 20 Oct 2016 4759 4770 4714 4789 4730 -59 -1.23 4741.86 5000 4725 4734 39680 Intra Day Since Inception
Mustardseed 18 Nov 2016 4826 4836 4780 4855 4798 -57 -1.17 4806.86 5000 4789 4810 7480 Intra Day Since Inception
Mustardseed 20 Dec 2016 4880 4882 4850 4925 4850 -75 -1.52 4873.23 5000 4811 0 240 Intra Day Since Inception
Ref Soya Oil 20 Sep 2016 655.8 655.8 649.7 658.05 650 -8.05 -1.22 653 642.7 650 650.35 53500 Intra Day Since Inception
Ref Soya Oil 20 Oct 2016 663 663 657.25 665.95 657.5 -8.45 -1.27 659.93 642.7 657.5 657.8 49850 Intra Day Since Inception
Ref Soya Oil 18 Nov 2016 669.85 669.85 661 669.1 661.4 -7.7 -1.15 663.26 642.7 660.95 662.8 26610 Intra Day Since Inception
Ref Soya Oil 20 Dec 2016 664.7 668.2 664 672 664 -8 -1.19 666.53 642.7 663.9 668 24270 Intra Day Since Inception
Ref Soya Oil 20 Jan 2017 671.4 671.4 669 674.7 669 -5.7 -0.84 670.39 642.7 661.3 680 10050 Intra Day Since Inception
Ref Soya Oil 20 Feb 2017 673.65 673.65 672.2 679.5 672.2 -7.3 -1.07 673.17 642.7 669.9 0 630 Intra Day Since Inception
Soy Bean 20 Oct 2016 3447 3447 3376 3461 3384 -77 -2.22 3406.68 3667 3384 3385 57330 Intra Day Since Inception
Soy Bean 18 Nov 2016 3438 3438 3376 3448 3387 -61 -1.77 3399.44 3667 3382 3390 58170 Intra Day Since Inception
Soy Bean 20 Dec 2016 3485 3485 3424 3499 3435 -64 -1.83 3447.52 3667 3421 3445 16000 Intra Day Since Inception
Soy Bean 20 Jan 2017 3535 3535 3477 3567 3481 -86 -2.41 3502.74 3667 3462 3534 3610 Intra Day Since Inception
Soy Bean 20 Feb 2017 3572 3572 3525 3626 3525 -101 -2.79 3554.86 3667 3521 3548 3160 Intra Day Since Inception
Sugar M Grade 20 Oct 2016 3464 3474 3448 3473 3470 -3 -0.09 3462.55 3642.5 3465 3474 17130 Intra Day Since Inception
Sugar M Grade 20 Dec 2016 3461 3470 3442 3477 3465 -12 -0.35 3460.3 3642.5 3465 3482 14200 Intra Day Since Inception
Sugar M Grade 20 Mar 2017 3544 3544 3544 3588 3544 -44 -1.23 3544 3642.5 3552 3570 1790 Intra Day Since Inception
Sugar M Grade 19 May 2017 3605 3605 3605 3668 3605 -63 -1.72 3605 3642.5 3620 3670 60 Intra Day Since Inception
Turmeric 20 Sep 2016 7392 7470 7324 7418 7430 12 0.16 7387.21 7890.45 7426 7436 21690 Intra Day Since Inception
Turmeric 20 Oct 2016 7326 7386 7242 7362 7380 18 0.24 7311.69 7890.45 7370 7398 10470 Intra Day Since Inception
Turmeric 18 Nov 2016 7318 7370 7230 7392 7370 -22 -0.3 7300.3 7890.45 7244 7530 1030 Intra Day Since Inception
Wheat 20 Sep 2016 1752 1755 1742 1757 1746 -11 -0.63 1746.97 1808 1744 1749 20060 Intra Day Since Inception
Wheat 20 Oct 2016 1771 1780 1763 1780 1771 -9 -0.51 1772.06 1808 1767 1779 3430 Intra Day Since Inception
Wheat 18 Nov 2016 1803 1803 1802 1810 1802 -8 -0.44 1802.07 1808 1765 1858 80 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  
somethingfresh.in
  Connect With SEBI  
 © 2003 - 2016 National Commodity & Derivatives Exchange Ltd.