slogan
  Market Data >  Live Futures Quotes
Monday, Nov 24 2014 11:49AM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
29 mm Cotton 19 Dec 2014 16030 16030 15890 15960 15890 -70 -0.44 16000.07 15892.1 15870 15920 104 Intra Day Since Inception
29 mm Cotton 20 Jan 2015 16000 16000 15980 16000 15980 -20 -0.13 15992.89 15892.1 15940 16010 92 Intra Day Since Inception
Barley 19 Dec 2014 1660.5 1660.5 1660.5 1661 1660.5 -0.5 -0.03 1660.5 1613.75 1660.5 1666.5 3670 Intra Day Since Inception
Castor Seed 19 Dec 2014 4815 4834 4780 4827 4789 -38 -0.79 4801.99 4698 4789 4790 298460 Intra Day Since Inception
Castor Seed 20 Jan 2015 4885 4904 4851 4900 4859 -41 -0.84 4872.95 4698 4859 4862 126790 Intra Day Since Inception
Castor Seed 20 Feb 2015 4903 4909 4901 4938 4901 -37 -0.75 4903.39 4698 4899 4906 20300 Intra Day Since Inception
Castor Seed 20 Mar 2015 4930 4930 4930 4964 4930 -34 -0.68 4930 4698 4920 4937 5200 Intra Day Since Inception
Castor Seed 1 MT 11 Dec 2014 4826 4826 4790 4828 4790 -38 -0.79 4795.2 4698 4790 4794 90 Intra Day Since Inception
Chana 19 Dec 2014 3204 3208 3186 3193 3190 -3 -0.09 3195.4 3115 3190 3193 78420 Intra Day Since Inception
Chana 20 Jan 2015 3225 3240 3214 3230 3217 -13 -0.4 3224.51 3115 3218 3219 38850 Intra Day Since Inception
Chana 20 Feb 2015 3264 3280 3249 3268 3251 -17 -0.52 3260.2 3115 3249 3252 2820 Intra Day Since Inception
Chana 20 Apr 2015 3404 3404 3365 3359 3368 9 0.27 3378.46 3115 3368 3374 4330 Intra Day Since Inception
Chana 1 MT 11 Dec 2014 3196 3206 3186 3194 3190 -4 -0.13 3195.21 3115 3188 3194 199 Intra Day Since Inception
Coriander 19 Dec 2014 13150 13225 12910 13183 12974 -209 -1.59 13015.35 11788 12963 12975 27210 Intra Day Since Inception
Coriander 20 Jan 2015 13950 13950 13630 13864 13650 -214 -1.54 13702.64 11788 13660 13670 20850 Intra Day Since Inception
Coriander 20 Apr 2015 8840 8840 8700 8836 8750 -86 -0.97 8762.9 11788 8720 8750 2500 Intra Day Since Inception
Cotton Seed Oilcake 19 Dec 2014 1365 1368 1353 1360 1354 -6 -0.44 1358.99 1379.55 1354 1355 41490 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2015 1390 1393 1379 1386 1381 -5 -0.36 1385.39 1379.55 1381 1382 29130 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2015 1411 1415 1409 1408 1410 2 0.14 1411.82 1379.55 1409 1411 7270 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2015 1445 1445 1440 1435 1440 5 0.35 1442.32 1379.55 1437 1442 1850 Intra Day Since Inception
Gold Hedge 26 Nov 2014 23686 23721 23666 23569 23721 152 0.64 23693.75 23624 23740 23752 465 Intra Day Since Inception
Gold Hedge 28 Jan 2015 23976 24047 23951 23933 24047 114 0.48 23971.45 23624 24000 24020 28 Intra Day Since Inception
Gold Hedge (100 gms) 26 Nov 2014 23687 23721 23676 23580 23721 141 0.6 23701.63 23624 23744 23752 9200 Intra Day Since Inception
Guar Gum 19 Dec 2014 14380 14500 14310 14340 14390 50 0.35 14406.17 13618.4 14380 14390 12216 Intra Day Since Inception
Guar Gum 20 Jan 2015 14580 14700 14490 14540 14580 40 0.28 14602.02 13618.4 14580 14590 5599 Intra Day Since Inception
Guar Seed 10 MT 19 Dec 2014 5087 5139 5071 5081 5105 24 0.47 5109.16 4850 5103 5106 34800 Intra Day Since Inception
Guar Seed 10 MT 20 Jan 2015 5170 5219 5160 5157 5184 27 0.52 5190.2 4850 5183 5189 23570 Intra Day Since Inception
Guar Seed 10 MT 20 Feb 2015 5268 5276 5259 5235 5271 36 0.69 5267.35 4850 5260 5271 1000 Intra Day Since Inception
Gur 19 Dec 2014 975 975 971 976 971 -5 -0.51 972.61 967.55 971.5 972 3080 Intra Day Since Inception
Gur 20 Jan 2015 994 994.5 992 996 994 -2 -0.2 993.56 967.55 991.5 994 900 Intra Day Since Inception
Jeera 19 Dec 2014 12325 12385 12205 12290 12255 -35 -0.28 12303.2 12100 12250 12255 7125 Intra Day Since Inception
Jeera 20 Jan 2015 12485 12550 12360 12460 12430 -30 -0.24 12468.75 12100 12420 12435 2904 Intra Day Since Inception
Jeera 20 Feb 2015 12585 12660 12585 12640 12590 -50 -0.4 12617.72 12100 12555 12610 171 Intra Day Since Inception
Jeera 20 Mar 2015 12565 12565 12565 12820 12565 -255 -1.99 12565 12100 12605 13070 0 Intra Day Since Inception
Kapas 30 Apr 2015 808 812 804.5 808 805.5 -2.5 -0.31 808.45 834.6 805.5 806 12947 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Dec 2014 1170 1174 1165 1174 1170 -4 -0.34 1170.23 1208.5 1168 1170 9240 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jan 2015 1189 1200 1189 1206 1200 -6 -0.5 1194.49 1208.5 1196 1199 3410 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Feb 2015 1211 1211 1211 1248 1211 -37 -2.96 1211 1208.5 1218 1239 140 Intra Day Since Inception
Mustardseed 19 Dec 2014 3851 3883 3851 3851 3878 27 0.7 3869.96 3805.4 3878 3880 22590 Intra Day Since Inception
Mustardseed 20 Jan 2015 3859 3879 3859 3858 3878 20 0.52 3868.4 3805.4 3875 3877 14490 Intra Day Since Inception
Mustardseed 20 Apr 2015 3305 3312 3293 3295 3309 14 0.42 3303.76 3805.4 3305 3310 9840 Intra Day Since Inception
Ref Soya Oil 19 Dec 2014 591.05 593.3 591 590.9 592 1.1 0.19 591.97 575.7 591.15 591.5 85560 Intra Day Since Inception
Ref Soya Oil 20 Jan 2015 601 602.5 599.9 599.95 600.3 0.35 0.06 600.83 575.7 600.2 600.8 53665 Intra Day Since Inception
Ref Soya Oil 20 Feb 2015 601.1 605.1 601.1 602 603.1 1.1 0.18 603.28 575.7 603.1 603.5 23535 Intra Day Since Inception
Ref Soya Oil 20 Apr 2015 601.85 601.85 599.1 597.05 599.1 2.05 0.34 600.01 575.7 598 599.95 14920 Intra Day Since Inception
Ref Soya Oil 19 Jun 2015 597 598 595.5 596 596 0 - 596.05 575.7 595.6 596 10855 Intra Day Since Inception
Silver Hedge 26 Nov 2014 3252 3260 3248 3247 3260 13 0.4 3253.37 3227 3259 3262 42450 Intra Day Since Inception
Silver Hedge 25 Feb 2015 33404 33456 33398 33263 33437 174 0.52 33433.96 32274 33447 33497 930 Intra Day Since Inception
Soy Bean 19 Dec 2014 3345 3375 3345 3332 3371 39 1.17 3367.39 3258 3370 3372 117570 Intra Day Since Inception
Soy Bean 20 Jan 2015 3390 3417 3386 3372 3415 43 1.28 3408.41 3258 3415 3416 61440 Intra Day Since Inception
Soy Bean 20 Feb 2015 3449 3472 3445 3423 3471 48 1.4 3463.82 3258 3470 3473 15410 Intra Day Since Inception
Soy Bean 20 Apr 2015 3519 3540 3519 3472 3539 67 1.93 3534.03 3258 3538 3540 2780 Intra Day Since Inception
Sugar M Grade 19 Dec 2014 2739 2740 2723 2751 2740 -11 -0.4 2736.45 2836.25 2739 2742 11450 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 2840 2840 2820 2828 2830 2 0.07 2830.73 2836.25 2827 2838 13670 Intra Day Since Inception
Sugar M Grade 20 May 2015 2929 2942 2920 2911 2925 14 0.48 2926.27 2836.25 2920 2925 2290 Intra Day Since Inception
Turmeric 19 Dec 2014 6348 6436 6348 6318 6426 108 1.71 6397.56 6261.25 6422 6426 8410 Intra Day Since Inception
Turmeric 20 Apr 2015 7432 7558 7430 7378 7554 176 2.39 7485.78 6261.25 7554 7560 13335 Intra Day Since Inception
Turmeric 20 May 2015 7600 7602 7600 7454 7602 148 1.99 7601.89 6261.25 7642 7700 175 Intra Day Since Inception
Wheat 19 Dec 2014 1637 1641 1637 1647 1640 -7 -0.43 1639.41 1635.55 1639 1641 5310 Intra Day Since Inception
Wheat 20 Jan 2015 1645 1645 1645 1652 1645 -7 -0.42 1645 1635.55 1643 1654 880 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.