slogan
  Market Data >  Live Futures Quotes
Friday, Jul 22 2016 11:28PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Barley 19 Aug 2016 1627 1630 1613 1620.5 1624 3.5 0.22 1625.34 1653.2 1620 1626 12570 Intra Day Since Inception
Barley 20 Sep 2016 1652 1657 1652 1648.5 1653 4.5 0.27 1653.76 1653.2 1650 1675 1390 Intra Day Since Inception
Barley 20 Oct 2016 1688.5 1688.5 1688.5 1686 1688.5 2.5 0.15 1688.5 1653.2 1671 0 450 Intra Day Since Inception
Chana 19 Aug 2016 8550 8550 8470 8650 8470 -180 -2.08 8516.84 8454 8420 8550 1360 Intra Day Since Inception
Chana 20 Sep 2016 8550 8550 8550 8800 8550 -250 -2.84 8550 8454 0 8800 260 Intra Day Since Inception
Coriander 19 Aug 2016 7652 7745 7632 7647 7670 23 0.3 7689.39 8095.85 7663 7698 19870 Intra Day Since Inception
Coriander 20 Sep 2016 7640 7746 7640 7637 7681 44 0.58 7699.41 8095.85 7620 7740 3860 Intra Day Since Inception
Coriander 20 Oct 2016 7725 7781 7725 7687 7746 59 0.77 7750.28 8095.85 7720 0 220 Intra Day Since Inception
Cotton Seed Oilcake 19 Aug 2016 2686 2723 2668 2667 2701 34 1.27 2689.47 2778.35 2700 2704 64580 Intra Day Since Inception
Cotton Seed Oilcake 20 Sep 2016 2757 2790 2738 2738 2769 31 1.13 2758.89 2778.35 2765 2790 23910 Intra Day Since Inception
Cotton Seed Oilcake 20 Dec 2016 2268 2291 2259 2248 2284 36 1.6 2274.26 2778.35 2280 2285 24740 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2017 2263 2289 2261 2256 2287 31 1.37 2278.02 2778.35 2269 2291 3120 Intra Day Since Inception
Guar Gum 20 Oct 2016 7350 7490 7250 7280 7370 90 1.24 7363.59 7044.1 7360 7370 51653 Intra Day Since Inception
Guar Gum 5 MT 18 Nov 2016 7555 7624 7400 7402 7500 98 1.32 7508.45 7044.1 7420 7570 2160 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2016 3906 3980 3901 3881 3942 61 1.57 3934.34 3798.55 3937 3943 102490 Intra Day Since Inception
Guar Seed 10 MT 18 Nov 2016 3983 4021 3952 3931 3996 65 1.65 3985.05 3798.55 3983 3998 10360 Intra Day Since Inception
Guar Seed 10 MT 20 Dec 2016 4041 4047 4018 3986 4040 54 1.35 4027.48 3798.55 4002 4050 1380 Intra Day Since Inception
Jeera 19 Aug 2016 19125 19930 19125 19200 19930 730 3.8 19494.4 19395.85 19930 19935 20826 Intra Day Since Inception
Jeera 20 Sep 2016 19430 20280 19430 19505 20250 745 3.82 19804.85 19395.85 20230 20265 6984 Intra Day Since Inception
Jeera 20 Oct 2016 19845 20450 19845 19815 20420 605 3.05 20014.01 19395.85 20415 20500 618 Intra Day Since Inception
Jeera 18 Nov 2016 20085 20255 20025 20000 20255 255 1.27 20076.65 19395.85 0 0 24 Intra Day Since Inception
Kapas 28 Apr 2017 1071 1077 1051 1068.5 1055.5 -13 -1.22 1063.22 768.2 1055.5 1056 7015 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Aug 2016 1554 1591 1536 1546 1585 39 2.52 1571.25 1540.1 1580 1587 29920 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Sep 2016 1575 1613 1557 1568 1610 42 2.68 1591.69 1540.1 1605 1615 11750 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2016 1421 1434 1398 1420 1423 3 0.21 1419.18 1741.5 1420 1432 2880 Intra Day Since Inception
Maize - Feed/Industrial Grade 18 Nov 2016 1331 1353 1321 1350 1347 -3 -0.22 1333.24 1741.5 1342 1350 2130 Intra Day Since Inception
Mustardseed 19 Aug 2016 4941 4975 4926 4953 4973 20 0.4 4945.98 5137.15 4970 4975 98620 Intra Day Since Inception
Mustardseed 20 Sep 2016 5013 5040 4988 5013 5038 25 0.5 5009.83 5137.15 5035 5048 31380 Intra Day Since Inception
Mustardseed 20 Oct 2016 5105 5132 5081 5106 5131 25 0.49 5102.88 5137.15 5122 5150 11660 Intra Day Since Inception
Mustardseed 18 Nov 2016 5184 5213 5157 5202 5213 11 0.21 5183.02 5137.15 5101 5292 1170 Intra Day Since Inception
Ref Soya Oil 19 Aug 2016 645.6 645.6 633.2 645.85 634.2 -11.65 -1.8 640.98 635 634.2 634.3 86610 Intra Day Since Inception
Ref Soya Oil 20 Sep 2016 645.95 646.9 633.8 647.8 634.65 -13.15 -2.03 642.4 635 634.4 634.9 111060 Intra Day Since Inception
Ref Soya Oil 20 Oct 2016 640.9 642.15 630 642.15 630 -12.15 -1.89 638.89 635 629 633.75 27970 Intra Day Since Inception
Ref Soya Oil 18 Nov 2016 638.35 638.35 627.8 636.5 627.8 -8.7 -1.37 635.18 635 626.3 629.6 9350 Intra Day Since Inception
Ref Soya Oil 20 Dec 2016 639 639 631 639.05 631 -8.05 -1.26 637.66 635 630.2 633 10020 Intra Day Since Inception
Ref Soya Oil 20 Jan 2017 645 645 643 647 643 -4 -0.62 644.19 635 635 643.9 2190 Intra Day Since Inception
Soy Bean 20 Oct 2016 3732 3749 3675 3729 3689 -40 -1.07 3709.54 3799 3689 3692 53660 Intra Day Since Inception
Soy Bean 18 Nov 2016 3715 3733 3677 3713 3695 -18 -0.48 3702.39 3799 3680 3700 40160 Intra Day Since Inception
Soy Bean 20 Dec 2016 3769 3784 3731 3763 3746 -17 -0.45 3753.01 3799 3721 3748 14270 Intra Day Since Inception
Soy Bean 20 Jan 2017 3828 3845 3793 3834 3811 -23 -0.6 3816.3 3799 3800 3825 2550 Intra Day Since Inception
Soy Bean 20 Feb 2017 3920 3920 3875 3919 3890 -29 -0.74 3893.15 3799 3811 3949 400 Intra Day Since Inception
Sugar M Grade 20 Oct 2016 3840 3862 3818 3833 3824 -9 -0.23 3839.33 3663.35 3823 3824 37500 Intra Day Since Inception
Sugar M Grade 20 Dec 2016 3835 3849 3824 3821 3837 16 0.42 3837.71 3663.35 3826 3835 12060 Intra Day Since Inception
Sugar M Grade 20 Mar 2017 3940 3940 3940 3889 3940 51 1.31 3940 3663.35 3940 3950 1600 Intra Day Since Inception
Turmeric 19 Aug 2016 8298 8330 8210 8288 8292 4 0.05 8287.48 8452.5 8290 8298 20565 Intra Day Since Inception
Turmeric 20 Sep 2016 8308 8334 8234 8294 8300 6 0.07 8298.27 8452.5 8286 8310 8575 Intra Day Since Inception
Turmeric 20 Oct 2016 8376 8396 8340 8358 8356 -2 -0.02 8367.21 8452.5 0 8390 95 Intra Day Since Inception
Wheat 19 Aug 2016 1746 1746 1735 1743 1739 -4 -0.23 1740.89 1778.85 1736 1743 30960 Intra Day Since Inception
Wheat 20 Sep 2016 1765 1768 1762 1770 1763 -7 -0.4 1765.23 1778.85 1763 1764 4400 Intra Day Since Inception
Wheat 20 Oct 2016 1795 1795 1786 1797 1789 -8 -0.45 1788.07 1778.85 1786 1789 670 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.