slogan
  Market Data >  Live Futures Quotes
Thursday, Aug 28 2014 8:34PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Barley 19 Sep 2014 1475.5 1482 1465.5 1471.5 1479 7.5 0.51 1473.58 1490.85 1480 1482 6250 Intra Day Since Inception
Barley 20 Oct 2014 1500 1509 1495 1504 1509 5 0.33 1502.49 1490.85 1504 1508 2190 Intra Day Since Inception
Castor Seed 19 Sep 2014 4166 4220 4140 4161 4189 28 0.67 4171.92 4202.5 4188 4189 117660 Intra Day Since Inception
Castor Seed 20 Oct 2014 4230 4293 4204 4231 4257 26 0.61 4239.81 4202.5 4253 4258 149210 Intra Day Since Inception
Castor Seed 20 Nov 2014 4311 4368 4282 4311 4331 20 0.46 4316.24 4202.5 4323 4340 80030 Intra Day Since Inception
Castor Seed 19 Dec 2014 4379 4450 4358 4393 4415 22 0.5 4395.89 4202.5 4410 4420 24490 Intra Day Since Inception
Castor Seed 1 MT 11 Sep 2014 4160 4218 4142 4170 4190 20 0.48 4174.69 4202.5 4184 4190 85 Intra Day Since Inception
Castor Seed 1 MT 13 Oct 2014 4252 4298 4252 4232 4298 66 1.56 4290.92 4202.5 4236 4288 3 Intra Day Since Inception
Chana 19 Sep 2014 2816 2857 2803 2826 2841 15 0.53 2827.66 2923.1 2840 2841 99580 Intra Day Since Inception
Chana 20 Oct 2014 2903 2940 2888 2907 2920 13 0.45 2909.93 2923.1 2919 2921 93860 Intra Day Since Inception
Chana 20 Nov 2014 3000 3034 2986 3006 3018 12 0.4 3008.23 2923.1 3015 3028 34360 Intra Day Since Inception
Chana 19 Dec 2014 3070 3097 3058 3074 3090 16 0.52 3074.29 2923.1 3050 0 1480 Intra Day Since Inception
Chana 1 MT 11 Sep 2014 2826 2856 2804 2826 2838 12 0.42 2828.38 2923.1 2838 2842 1144 Intra Day Since Inception
Chana 1 MT 13 Oct 2014 2920 2938 2890 2914 2926 12 0.41 2911.57 2923.1 2902 2928 185 Intra Day Since Inception
Coriander 19 Sep 2014 11815 11946 11803 11841 11882 41 0.35 11861.97 11253.7 11881 11882 22750 Intra Day Since Inception
Coriander 20 Oct 2014 12139 12220 12118 12165 12165 0 - 12167.44 11253.7 12156 12200 33540 Intra Day Since Inception
Coriander 20 Nov 2014 12439 12510 12394 12525 12440 -85 -0.68 12455.39 11253.7 12400 12599 4970 Intra Day Since Inception
Coriander 19 Dec 2014 12683 12737 12660 12678 12735 57 0.45 12714.29 11253.7 12650 0 1220 Intra Day Since Inception
Cotton Seed Oilcake 19 Sep 2014 1773 1775 1760 1775 1765 -10 -0.56 1765.61 1826.25 1765 1767 48930 Intra Day Since Inception
Cotton Seed Oilcake 19 Dec 2014 1483 1483 1475 1483 1478 -5 -0.34 1478.78 1826.25 1477 1479 23880 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2015 1486 1489 1484 1487 1489 2 0.13 1487.08 1826.25 1487 1490 7400 Intra Day Since Inception
Gold Hedge 26 Sep 2014 25014 25305 25012 24920 25163 243 0.98 25154.55 25014 25174 25182 1066 Intra Day Since Inception
Gold Hedge (100 gms) 26 Sep 2014 25030 25271 25026 25001 25184 183 0.73 25181.1 25014 25174 25182 3800 Intra Day Since Inception
Guar Gum 20 Oct 2014 16050 16400 15970 16190 16240 50 0.31 16214.09 15794.95 16230 16240 10483 Intra Day Since Inception
Guar Gum 20 Nov 2014 16110 16500 16060 16310 16380 70 0.43 16321.56 15794.95 16210 16400 749 Intra Day Since Inception
Guar Gum 20 Jan 2015 16540 16540 16540 17050 16540 -510 -2.99 16540 15794.95 0 0 1 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2014 5714 5840 5685 5769 5793 24 0.42 5766.21 5728.85 5790 5799 22080 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2014 5700 5851 5682 5779 5800 21 0.36 5775.05 5728.85 5790 5850 3800 Intra Day Since Inception
Guar Seed 10 MT 19 Dec 2014 5704 5881 5704 5872 5853 -19 -0.32 5799.97 5728.85 0 5966 280 Intra Day Since Inception
Gur 19 Sep 2014 1126.5 1137 1125.5 1125.5 1130 4.5 0.4 1131.03 1134.1 1128 1130.5 5710 Intra Day Since Inception
Gur 20 Nov 2014 1013.5 1021 1011 1015 1012 -3 -0.3 1014.72 1134.1 1012 1014 2780 Intra Day Since Inception
Gur 19 Dec 2014 1001 1001 993.5 996 993.5 -2.5 -0.25 994.88 1134.1 993 998 1310 Intra Day Since Inception
Jeera 19 Sep 2014 11170 11220 11110 11185 11195 10 0.09 11168.49 11150 11180 11205 6453 Intra Day Since Inception
Jeera 20 Oct 2014 11270 11310 11200 11275 11285 10 0.09 11260.36 11150 11250 11290 3165 Intra Day Since Inception
Jeera 20 Nov 2014 11350 11400 11300 11405 11380 -25 -0.22 11353.05 11150 11330 11410 336 Intra Day Since Inception
Kapas 30 Apr 2015 843.5 846.5 838.5 845 842 -3 -0.36 842.12 834.6 842 843 8496 Intra Day Since Inception
Light Sweet Crude Oil 19 Sep 2014 5716 5762 5707 5730 5759 29 0.51 5741.38 0 5763 5765 500 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Sep 2014 1134 1145 1129 1135 1140 5 0.44 1139.31 1129.65 1141 1144 21130 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2014 1140 1147 1135 1143 1140 -3 -0.26 1141.09 1342 1140 1144 28930 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Nov 2014 1150 1157 1142 1157 1154 -3 -0.26 1150.61 1342 1153 1158 2180 Intra Day Since Inception
Mustardseed 19 Sep 2014 3518 3573 3491 3531 3565 34 0.96 3529.4 3673.65 3563 3565 34160 Intra Day Since Inception
Mustardseed 20 Oct 2014 3548 3598 3521 3554 3587 33 0.93 3555.42 3673.65 3586 3589 43510 Intra Day Since Inception
Mustardseed 20 Nov 2014 3580 3628 3555 3588 3618 30 0.84 3588.52 3673.65 3616 3630 21390 Intra Day Since Inception
Mustardseed 19 Dec 2014 3605 3655 3590 3641 3650 9 0.25 3615.89 3673.65 3627 3650 2140 Intra Day Since Inception
Ref Soya Oil 19 Sep 2014 617.1 622 614.5 618.1 620.4 2.3 0.37 618.83 624.35 620.4 620.75 47105 Intra Day Since Inception
Ref Soya Oil 20 Oct 2014 575.95 578.15 571.7 575.6 576.5 0.9 0.16 575.04 624.35 576.1 576.4 111140 Intra Day Since Inception
Ref Soya Oil 20 Nov 2014 569.2 572.05 566.3 568.9 569.1 0.2 0.04 569.14 624.35 568.35 569.1 57515 Intra Day Since Inception
Ref Soya Oil 19 Dec 2014 568.55 570.2 565.85 567.5 569.85 2.35 0.41 568.49 624.35 568.05 569.75 23450 Intra Day Since Inception
Ref Soya Oil 20 Jan 2015 570.95 572.95 568 575.6 572.95 -2.65 -0.46 570.67 624.35 571.05 573.25 3290 Intra Day Since Inception
Silver Hedge 26 Nov 2014 3868 3953 3868 3851 3894 43 1.12 3916.92 3841 3896 3899 660 Intra Day Since Inception
Soy Bean 20 Oct 2014 3326 3368 3305 3335 3360 25 0.75 3335.27 3762 3354 3360 68610 Intra Day Since Inception
Soy Bean 20 Nov 2014 3204 3217 3192 3204 3214 10 0.31 3205.44 3762 3211 3215 80640 Intra Day Since Inception
Soy Bean 19 Dec 2014 3250 3268 3240 3251 3268 17 0.52 3253.72 3762 3237 3268 15000 Intra Day Since Inception
Soy Bean 20 Jan 2015 3303 3333 3294 3308 3326 18 0.54 3306.49 3762 3318 3338 14670 Intra Day Since Inception
Soy Bean 20 Feb 2015 3396 3428 3395 3403 3428 25 0.73 3400.15 3762 3428 3454 7670 Intra Day Since Inception
Sugar M Grade 19 Sep 2014 3035 3045 3030 3044 3035 -9 -0.3 3036.23 3068 3035 3040 12540 Intra Day Since Inception
Sugar M Grade 20 Oct 2014 3056 3069 3055 3067 3056 -11 -0.36 3056.66 3127.5 3055 3065 3130 Intra Day Since Inception
Sugar M Grade 19 Dec 2014 2876 2923 2876 2946 2900 -46 -1.56 2902.25 3127.5 2896 2900 3440 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 2923 2923 2910 2930 2910 -20 -0.68 2916.04 3127.5 2910 2914 920 Intra Day Since Inception
Sugar M Grade 20 May 2015 2940 2988 2940 3007 2965 -42 -1.4 2961.38 3127.5 2938 2965 110 Intra Day Since Inception
Turmeric 19 Sep 2014 6528 6664 6484 6462 6570 108 1.67 6556.16 6376.25 6562 6570 13195 Intra Day Since Inception
Turmeric 20 Oct 2014 6698 6814 6658 6634 6740 106 1.6 6731.61 6376.25 6700 6748 5455 Intra Day Since Inception
Turmeric 20 Nov 2014 6826 6958 6826 6774 6892 118 1.74 6890.76 6376.25 6806 6890 560 Intra Day Since Inception
Turmeric 19 Dec 2014 6950 6950 6950 6914 6950 36 0.52 6950 6376.25 0 0 15 Intra Day Since Inception
Wheat 19 Sep 2014 1550 1562 1544 1555 1559 4 0.26 1553.33 1570 1546 1562 7810 Intra Day Since Inception
Wheat 20 Oct 2014 1561 1585 1560 1573 1580 7 0.45 1572.34 1570 1572 1580 2080 Intra Day Since Inception
Wheat 20 Nov 2014 1585 1600 1585 1598 1600 2 0.13 1594.91 1570 1600 1639 590 Intra Day Since Inception
Wheat 19 Dec 2014 1606 1615 1606 1623 1615 -8 -0.49 1611.33 1570 1615 0 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.