slogan
  Market Data >  Live Futures Quotes
Wednesday, Apr 16 2014 9:49PM
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 1268 1290 1257 1276 1265 -11 -0.86 1269.57 1307.5 1260 1280 370 Intra Day Since Inception
Bajra 20 Jun 2014 1280 1280 1280 1276 1280 4 0.31 1280 1307.5 1251 1279 80 Intra Day Since Inception
Barley 18 Apr 2014 1254.5 1254.5 1245 1238.5 1245 6.5 0.52 1245.82 1292.1 1243 1254 1390 Intra Day Since Inception
Barley 20 May 2014 1285 1291 1270 1286 1280 -6 -0.47 1277.57 1292.1 1277 1280 11840 Intra Day Since Inception
Barley 20 Jun 2014 1315 1317.5 1299 1312.5 1305 -7.5 -0.57 1304.58 1292.1 1302 1305 3910 Intra Day Since Inception
Barley 18 Jul 2014 1365.5 1365.5 1365.5 1339 1365.5 26.5 1.98 1365.5 1292.1 1322.5 1346.5 30 Intra Day Since Inception
Castor Seed 18 Apr 2014 3954 4025 3953 3936 3998 62 1.58 3997.3 4007.95 3992 4002 11520 Intra Day Since Inception
Castor Seed 20 May 2014 4002 4063 3991 3984 4038 54 1.36 4033.84 4007.95 4037 4038 170360 Intra Day Since Inception
Castor Seed 20 Jun 2014 4064 4118 4049 4037 4094 57 1.41 4089.87 4007.95 4093 4096 53320 Intra Day Since Inception
Castor Seed 18 Jul 2014 4146 4200 4131 4118 4177 59 1.43 4172.71 4007.95 4176 4180 32730 Intra Day Since Inception
Castor Seed 20 Aug 2014 4211 4275 4211 4184 4253 69 1.65 4256.73 4007.95 4251 4260 2400 Intra Day Since Inception
Castor Seed 1 MT 12 May 2014 3998 4064 3994 3986 4048 62 1.56 4030.83 4007.95 4040 4050 150 Intra Day Since Inception
Castor Seed 1 MT 11 Jun 2014 4072 4072 4072 4038 4072 34 0.84 4072 4007.95 4074 4128 8 Intra Day Since Inception
Chana 18 Apr 2014 3110 3124 3092 3093 3115 22 0.71 3105.47 3091.65 3101 3124 2770 Intra Day Since Inception
Chana 20 May 2014 3163 3180 3133 3150 3167 17 0.54 3153.19 3091.65 3167 3168 98560 Intra Day Since Inception
Chana 20 Jun 2014 3228 3245 3196 3233 3226 -7 -0.22 3216.33 3091.65 3226 3228 38480 Intra Day Since Inception
Chana 18 Jul 2014 3308 3308 3267 3288 3291 3 0.09 3282.97 3091.65 3291 3294 12280 Intra Day Since Inception
Chana 20 Aug 2014 3345 3357 3334 3362 3357 -5 -0.15 3345.62 3091.65 3356 3361 2100 Intra Day Since Inception
Chana 1 MT 12 May 2014 3152 3176 3132 3150 3164 14 0.44 3153.78 3091.65 3164 3166 592 Intra Day Since Inception
Chana 1 MT 11 Jun 2014 3244 3244 3206 3236 3226 -10 -0.31 3220.27 3091.65 3220 3232 40 Intra Day Since Inception
Chana 1 MT 11 Jul 2014 3252 3352 3252 3288 3290 2 0.06 3264.85 3091.65 3262 3290 8 Intra Day Since Inception
Chana 1 MT 11 Aug 2014 3360 3360 3360 3362 3360 -2 -0.06 3360 3091.65 3350 3370 1 Intra Day Since Inception
Chilli Teja 20 Jun 2014 9354 9550 9354 9184 9550 366 3.99 9487.4 8415.6 9550 0 545 Intra Day Since Inception
Copper Cathode 30 Apr 2014 406.7 407 406.7 400.4 407 6.6 1.65 407 400.5 402.55 404.55 13 Intra Day Since Inception
Coriander 18 Apr 2014 9319 9344 9205 9325 9230 -95 -1.02 9279.94 8942.2 9130 9242 2180 Intra Day Since Inception
Coriander 20 May 2014 9584 9729 9540 9595 9587 -8 -0.08 9640.73 8942.2 9587 9595 41300 Intra Day Since Inception
Coriander 20 Jun 2014 9753 9909 9751 9776 9795 19 0.19 9838.74 8942.2 9785 9801 26770 Intra Day Since Inception
Coriander 18 Jul 2014 9961 10080 9944 9918 9977 59 0.59 10023.7 8942.2 9975 9984 3250 Intra Day Since Inception
Coriander 20 Aug 2014 10223 10227 10145 10080 10145 65 0.64 10216.96 8942.2 10118 10169 130 Intra Day Since Inception
Cotton Seed Oilcake 18 Apr 2014 1466 1495 1465 1466 1495 29 1.98 1484.9 1509.3 1493 1498 4680 Intra Day Since Inception
Cotton Seed Oilcake 20 May 2014 1492 1520 1490 1494 1517 23 1.54 1508.35 1509.3 1517 1518 154320 Intra Day Since Inception
Cotton Seed Oilcake 20 Jun 2014 1542 1570 1538 1541 1567 26 1.69 1557.45 1509.3 1566 1568 53850 Intra Day Since Inception
Cotton Seed Oilcake 18 Jul 2014 1599 1623 1592 1591 1619 28 1.76 1610.62 1509.3 1618 1623 16680 Intra Day Since Inception
Cotton Seed Oilcake 20 Aug 2014 1649 1676 1649 1650 1671 21 1.27 1665.98 1509.3 1671 1686 3800 Intra Day Since Inception
Crude Palm Oil 30 Apr 2014 567.2 567.2 565.5 562.6 566 3.4 0.6 566.02 563.45 565.1 0 20 Intra Day Since Inception
Crude Palm Oil 30 May 2014 564 564 564 560.5 564 3.5 0.62 564 563.45 559.2 577.3 30 Intra Day Since Inception
Gold Hedge 28 May 2014 25291 25424 25140 25392 25273 -119 -0.47 25311.62 25123 25270 25277 706 Intra Day Since Inception
Gold Hedge (100 gms) 28 May 2014 25350 25350 25350 25392 25350 -42 -0.17 25350 25123 25101 25479 1500 Intra Day Since Inception
Guar Gum 18 Apr 2014 13050 13050 12770 12910 12790 -120 -0.93 12868.06 12641.35 12750 12840 185 Intra Day Since Inception
Guar Gum 20 May 2014 13260 13280 12920 13170 12980 -190 -1.44 13034.83 12641.35 12960 12980 8435 Intra Day Since Inception
Guar Gum 20 Jun 2014 13390 13390 13070 13330 13110 -220 -1.65 13173.48 12641.35 13090 13140 839 Intra Day Since Inception
Guarseed 18 Apr 2014 4850 4850 4720 4800 4720 -80 -1.67 4763.88 4754.15 4720 4770 504 Intra Day Since Inception
Guarseed 20 May 2014 4970 4970 4840 4940 4865 -75 -1.52 4880.8 4754.15 4860 4865 22011 Intra Day Since Inception
Guarseed 20 Jun 2014 4990 5030 4915 5015 4940 -75 -1.5 4955.72 4754.15 4930 4945 3638 Intra Day Since Inception
Guarseed 18 Jul 2014 5065 5065 4910 5010 4910 -100 -2 5009.95 4754.15 4905 5085 29 Intra Day Since Inception
Gur 18 Jul 2014 1234 1237.5 1218 1227 1224.5 -2.5 -0.2 1226.99 1119.15 1224 1225 9070 Intra Day Since Inception
Gur 19 Sep 2014 1279 1280 1262 1272 1267 -5 -0.39 1270.74 1119.15 1267 1270 3790 Intra Day Since Inception
Jeera 18 Apr 2014 9940 9970 9850 9865 9865 0 - 9924.91 10246.9 9860 9905 231 Intra Day Since Inception
Jeera 20 May 2014 9990 10090 9930 9985 10005 20 0.2 10023.66 10246.9 10000 10010 9903 Intra Day Since Inception
Jeera 20 Jun 2014 10155 10235 10070 10120 10135 15 0.15 10161.44 10246.9 10130 10150 3510 Intra Day Since Inception
Jeera 18 Jul 2014 10345 10400 10220 10325 10300 -25 -0.24 10343.72 10246.9 10285 10310 1011 Intra Day Since Inception
Jeera 20 Aug 2014 10500 10500 10415 10480 10415 -65 -0.62 10499.28 10246.9 10440 10535 102 Intra Day Since Inception
Kapas 30 Apr 2014 775 785 772 774.5 780.5 6 0.77 779.37 769.4 780 781 9165 Intra Day Since Inception
Kapas 27 Feb 2015 926 926 919.5 928 919.5 -8.5 -0.92 924.08 769.4 0 919.5 5 Intra Day Since Inception
Kapas 31 Mar 2015 906 929 906 927 929 2 0.22 924.71 769.4 908 946.5 27 Intra Day Since Inception
Kapas 30 Apr 2015 949.5 956 947 948.5 950 1.5 0.16 951.82 769.4 948.5 950 180 Intra Day Since Inception
Maize - Feed/Industrial Grade 18 Apr 2014 1155 1155 1155 1155 1155 0 - 1155 1398.75 1136 1155 4060 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 May 2014 1166 1174 1166 1171 1168 -3 -0.26 1170.45 1398.75 1168 1169 28990 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jun 2014 1198 1202 1197 1196 1198 2 0.17 1199.23 1398.75 1198 1199 11050 Intra Day Since Inception
Maize - Feed/Industrial Grade 18 Jul 2014 1230 1235 1229 1239 1229 -10 -0.81 1230.82 1398.75 1225 1230 1170 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Aug 2014 1255 1260 1255 1262 1260 -2 -0.16 1259.44 1398.75 1255 1261 370 Intra Day Since Inception
Mustardseed 18 Apr 2014 3417 3434 3409 3410 3426 16 0.47 3416.23 3369.2 3424 3430 1990 Intra Day Since Inception
Mustardseed 20 May 2014 3468 3489 3453 3453 3479 26 0.75 3469.27 3369.2 3479 3481 115830 Intra Day Since Inception
Mustardseed 20 Jun 2014 3513 3537 3500 3502 3528 26 0.74 3518.41 3369.2 3529 3531 27600 Intra Day Since Inception
Mustardseed 18 Jul 2014 3566 3585 3553 3554 3579 25 0.7 3569.72 3369.2 3578 3583 8790 Intra Day Since Inception
Mustardseed 20 Aug 2014 3603 3630 3600 3597 3624 27 0.75 3613.88 3369.2 3623 3630 220 Intra Day Since Inception
Ref Soya Oil 18 Apr 2014 715 715.6 713.6 714.5 713.6 -0.9 -0.13 714.57 714 713.85 715 22000 Intra Day Since Inception
Ref Soya Oil 20 May 2014 708.5 715.6 707.5 707.8 714.7 6.9 0.97 711 714 714.8 715 101320 Intra Day Since Inception
Ref Soya Oil 20 Jun 2014 698.8 706.3 696.25 696.05 704.7 8.65 1.24 700.01 714 704.7 705.25 110410 Intra Day Since Inception
Ref Soya Oil 18 Jul 2014 688.6 697.8 688.2 687.45 696.2 8.75 1.27 691.38 714 696.2 696.75 42080 Intra Day Since Inception
Ref Soya Oil 20 Aug 2014 683.9 692.6 683.9 681.25 691.6 10.35 1.52 687.29 714 691 692.25 3930 Intra Day Since Inception
Ref Soya Oil 19 Sep 2014 679.4 687.5 679.4 677.95 685.5 7.55 1.11 682.7 714 685.25 686.8 910 Intra Day Since Inception
Silver Hedge 28 Apr 2014 3763 3837 3763 3826 3830 4 0.1 3813.37 3797 3816 3820 12720 Intra Day Since Inception
Soy Bean 18 Apr 2014 4495 4495 4471 4463 4475 12 0.27 4480.5 4463 4474 4475 10500 Intra Day Since Inception
Soy Bean 20 May 2014 4399 4439 4399 4381.5 4423 41.5 0.95 4419.72 4463 4422 4424 113130 Intra Day Since Inception
Soy Bean 20 Jun 2014 4390 4410.5 4380 4363.5 4393 29.5 0.68 4394.66 4463 4392 4393 59640 Intra Day Since Inception
Soy Bean 18 Jul 2014 4400.5 4409 4385 4375.5 4390 14.5 0.33 4397.43 4463 4388 4392 16010 Intra Day Since Inception
Steel Long Commercial 20 May 2014 33220 34200 33220 32990 33500 510 1.55 33442.6 33550 33300 33550 150 Intra Day Since Inception
Sugar M Grade 18 Apr 2014 3229 3229 3162 3197 3190 -7 -0.22 3192.07 3250 3161 3190 6570 Intra Day Since Inception
Sugar M Grade 20 May 2014 3225 3238 3202 3212 3215 3 0.09 3220.04 3250 3215 3217 55560 Intra Day Since Inception
Sugar M Grade 20 Jun 2014 3247 3260 3226 3240 3235 -5 -0.15 3241.17 3250 3232 3235 26900 Intra Day Since Inception
Sugar M Grade 18 Jul 2014 3266 3274 3240 3260 3254 -6 -0.18 3256.86 3250 3247 3254 8310 Intra Day Since Inception
Sugar M Grade 20 Aug 2014 3311 3311 3278 3317 3300 -17 -0.51 3298.78 3250 3290 3298 4800 Intra Day Since Inception
Sugar M Grade 19 Sep 2014 3325 3329 3307 3342 3329 -13 -0.39 3322.42 3250 3308 3330 2710 Intra Day Since Inception
Turmeric 18 Apr 2014 6632 6700 6530 6502 6550 48 0.74 6568.26 6332.7 6494 6570 260 Intra Day Since Inception
Turmeric 20 May 2014 6702 6818 6580 6572 6634 62 0.94 6660.26 6332.7 6634 6638 12110 Intra Day Since Inception
Turmeric 20 Jun 2014 6810 6884 6688 6678 6746 68 1.02 6761.99 6332.7 6742 6752 2945 Intra Day Since Inception
Turmeric 18 Jul 2014 6900 6900 6832 6770 6900 130 1.92 6876.45 6332.7 6852 6880 185 Intra Day Since Inception
Wheat 18 Apr 2014 1515 1515 1505 1513 1509 -4 -0.26 1509.78 1508.35 1503 1505 1860 Intra Day Since Inception
Wheat 20 May 2014 1527 1538 1527 1532 1537 5 0.33 1533.27 1508.35 1535 1537 16970 Intra Day Since Inception
Wheat 20 Jun 2014 1556 1559 1554 1553 1558 5 0.32 1556.46 1508.35 1556 1559 4300 Intra Day Since Inception
Wheat 18 Jul 2014 1577 1580 1577 1576 1579 3 0.19 1578.23 1508.35 1577 1584 980 Intra Day Since Inception
Wheat 20 Aug 2014 1599 1599 1599 1599 1599 0 - 1599 1508.35 1593 1604 0 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