slogan
  Market Data >  Live Futures Quotes
Tuesday, Oct 21 2014 5:24PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Barley 20 Nov 2014 1589.5 1589.5 1577.5 1578.5 1587.5 9 0.57 1582.09 1567.5 1583 1588 6390 Intra Day Since Inception
Barley 19 Dec 2014 1597.5 1605 1596.5 1600.5 1602 1.5 0.09 1599.9 1567.5 1602 1608 800 Intra Day Since Inception
Barley 20 Jan 2015 1621 1632 1621 1619 1632 13 0.8 1626.02 1567.5 1625 0 50 Intra Day Since Inception
Castor Seed 20 Nov 2014 4503 4624 4489 4490 4624 134 2.98 4533.59 4362.5 4624 0 197720 Intra Day Since Inception
Castor Seed 19 Dec 2014 4573 4696 4561 4560 4696 136 2.98 4603.13 4362.5 4696 0 180370 Intra Day Since Inception
Castor Seed 20 Jan 2015 4612 4751 4610 4613 4751 138 2.99 4641.05 4362.5 4751 0 50380 Intra Day Since Inception
Castor Seed 20 Feb 2015 4645 4687 4600 4551 4687 136 2.99 4648.78 4362.5 4733 0 4140 Intra Day Since Inception
Castor Seed 1 MT 11 Nov 2014 4496 4648 4496 4484 4646 162 3.61 4539.38 4362.5 4630 4648 131 Intra Day Since Inception
Castor Seed 1 MT 11 Dec 2014 4482 4696 4482 4560 4690 130 2.85 4615.21 4362.5 4652 0 21 Intra Day Since Inception
Chana 20 Nov 2014 2876 2882 2843 2870 2858 -12 -0.42 2861.98 2900 2858 2859 110060 Intra Day Since Inception
Chana 19 Dec 2014 2926 2927 2893 2917 2906 -11 -0.38 2909.86 2900 2897 2908 34450 Intra Day Since Inception
Chana 20 Jan 2015 2957 2960 2941 2959 2945 -14 -0.47 2950.12 2900 2931 2954 5960 Intra Day Since Inception
Chana 20 Feb 2015 2995 2995 2978 3004 2983 -21 -0.7 2984.64 2900 2975 3001 720 Intra Day Since Inception
Chana 1 MT 11 Nov 2014 2878 2882 2844 2870 2858 -12 -0.42 2862.28 2900 2854 2860 581 Intra Day Since Inception
Chana 1 MT 11 Dec 2014 2920 2922 2900 2918 2900 -18 -0.62 2909.01 2900 2894 2918 20 Intra Day Since Inception
Coriander 20 Nov 2014 11907 12118 11907 11951 12108 157 1.31 12044.55 11327.25 12105 12113 30280 Intra Day Since Inception
Coriander 19 Dec 2014 12287 12449 12254 12285 12445 160 1.3 12371.06 11327.25 12415 12498 21370 Intra Day Since Inception
Coriander 20 Jan 2015 12600 12720 12580 12579 12720 141 1.12 12652.54 11327.25 12720 12800 11870 Intra Day Since Inception
Cotton Seed Oilcake 19 Dec 2014 1330 1343 1328 1332 1330 -2 -0.15 1336.94 1350 1329 1331 65110 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2015 1352 1367 1352 1356 1354 -2 -0.15 1360.44 1350 1353 1355 20400 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2015 1381 1394 1380 1395 1381 -14 -1 1388.94 1350 1381 1384 3700 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2015 1416 1421 1407 1422 1407 -15 -1.05 1417.48 1350 1407 1413 390 Intra Day Since Inception
Gold Hedge 26 Nov 2014 24619 24732 24619 24568 24643 75 0.31 24662.64 24491 24625 24633 547 Intra Day Since Inception
Gold Hedge (100 gms) 26 Nov 2014 24651 24706 24633 24572 24640 68 0.28 24666.39 24491 24625 24633 18200 Intra Day Since Inception
Guar Gum 20 Nov 2014 15820 15960 15620 15800 15680 -120 -0.76 15809.61 15517.15 15650 15680 9514 Intra Day Since Inception
Guar Gum 19 Dec 2014 16010 16140 15800 15970 15840 -130 -0.81 15985.16 15517.15 15840 15880 3502 Intra Day Since Inception
Guar Gum 20 Jan 2015 16100 16100 15990 16040 15990 -50 -0.31 16065.8 15517.15 0 16340 185 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2014 5520 5560 5462 5495 5495 0 - 5522.02 5522.9 5495 5498 25830 Intra Day Since Inception
Guar Seed 10 MT 19 Dec 2014 5590 5626 5530 5562 5564 2 0.04 5594.26 5522.9 5551 5570 11960 Intra Day Since Inception
Guar Seed 10 MT 20 Jan 2015 5652 5703 5618 5604 5630 26 0.46 5669.97 5522.9 5622 5660 2470 Intra Day Since Inception
GUAR SEED 2 MT 11 Nov 2014 5550 5550 5550 5496 5550 54 0.98 5550 0 5400 5596 56 Intra Day Since Inception
Gur 20 Nov 2014 964.5 974.5 963.5 960 967.5 7.5 0.78 969.39 1002.5 967 970.5 1770 Intra Day Since Inception
Gur 19 Dec 2014 964 978 964 959.5 970.5 11 1.15 970.8 1002.5 970 972 2410 Intra Day Since Inception
Gur 20 Jan 2015 992.5 994.5 986.5 981.5 994 12.5 1.27 992.14 1002.5 990 1010 170 Intra Day Since Inception
Jeera 20 Nov 2014 10955 11065 10955 10990 10985 -5 -0.05 11027.61 10930 10985 11005 4905 Intra Day Since Inception
Jeera 19 Dec 2014 11080 11200 11080 11120 11130 10 0.09 11155.19 10930 11105 11155 1263 Intra Day Since Inception
Jeera 20 Jan 2015 11370 11380 11325 11275 11330 55 0.49 11346.1 10930 11275 11315 279 Intra Day Since Inception
Jeera 20 Feb 2015 11450 11450 11450 11430 11450 20 0.17 11450 10930 11410 11590 36 Intra Day Since Inception
Kapas 30 Apr 2015 778.5 783 773.5 776.5 781.5 5 0.64 778.78 834.6 781 781.5 9623 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Nov 2014 1060 1069 1057 1058 1067 9 0.85 1062.11 1198.75 1066 1068 15580 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Dec 2014 1098 1102 1095 1098 1102 4 0.36 1098.14 1198.75 1102 1105 7310 Intra Day Since Inception
Mustardseed 20 Nov 2014 3647 3659 3638 3646 3656 10 0.27 3651.9 3688.85 3655 3658 41250 Intra Day Since Inception
Mustardseed 19 Dec 2014 3688 3695 3682 3683 3691 8 0.22 3688.97 3688.85 3680 3692 11840 Intra Day Since Inception
Mustardseed 20 Jan 2015 3713 3727 3702 3697 3705 8 0.22 3708.3 3688.85 3706 3733 2320 Intra Day Since Inception
Mustardseed 20 Apr 2015 3265 3265 3251 3251 3254 3 0.09 3255.28 3688.85 3251 3265 3910 Intra Day Since Inception
Ref Soya Oil 20 Nov 2014 573.9 578.35 573.9 572.9 575.9 3 0.52 576.68 595 575.85 576 101440 Intra Day Since Inception
Ref Soya Oil 19 Dec 2014 573.95 576.4 573.3 572.45 573.65 1.2 0.21 574.7 595 573.65 573.75 79660 Intra Day Since Inception
Ref Soya Oil 20 Jan 2015 576.5 577.8 575.15 574.95 576.2 1.25 0.22 576.61 595 575.45 576.4 19085 Intra Day Since Inception
Ref Soya Oil 20 Feb 2015 575.6 577 575.5 575.7 575.5 -0.2 -0.03 576.07 595 575.35 576.9 10975 Intra Day Since Inception
Silver Hedge 26 Nov 2014 3469 3482 3462 3478 3470 -8 -0.23 3474.18 3433 3468 3471 43575 Intra Day Since Inception
Soy Bean 20 Nov 2014 3012 3040 2992 3001 3007 6 0.2 3021.15 2951 3005 3008 95900 Intra Day Since Inception
Soy Bean 19 Dec 2014 3055 3079 3035 3045 3056 11 0.36 3065.03 2951 3049 3059 64720 Intra Day Since Inception
Soy Bean 20 Jan 2015 3100 3123 3085 3086 3103 17 0.55 3109.57 2951 3104 3108 23260 Intra Day Since Inception
Soy Bean 20 Feb 2015 3167 3195 3162 3157 3174 17 0.54 3183.51 2951 3160 3190 5060 Intra Day Since Inception
Soy Bean 20 Apr 2015 3280 3280 3253 3248 3260 12 0.37 3270.93 2951 3225 3260 460 Intra Day Since Inception
Sugar M Grade 19 Dec 2014 2798 2800 2781 2796 2781 -15 -0.54 2789.6 2985 2781 2789 15130 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 2846 2846 2815 2846 2822 -24 -0.84 2829.51 2985 2818 2834 10840 Intra Day Since Inception
Sugar M Grade 20 May 2015 2896 2896 2867 2896 2867 -29 -1 2891.55 2985 2863 2908 1390 Intra Day Since Inception
Turmeric 20 Nov 2014 6062 6160 6038 6066 6054 -12 -0.2 6102.2 6083.35 6042 6054 8700 Intra Day Since Inception
Turmeric 19 Dec 2014 5976 6044 5940 5970 5966 -4 -0.07 5996.19 6083.35 5948 5966 5540 Intra Day Since Inception
Turmeric 20 Apr 2015 6600 6684 6598 6588 6600 12 0.18 6637.45 6083.35 6584 6600 2525 Intra Day Since Inception
Wheat 20 Nov 2014 1607 1607 1598 1610 1603 -7 -0.43 1603.33 1623 1603 1606 8480 Intra Day Since Inception
Wheat 19 Dec 2014 1637 1637 1632 1637 1632 -5 -0.31 1634.53 1623 1631 1635 3090 Intra Day Since Inception
Wheat 20 Jan 2015 1610 1610 1610 1637 1610 -27 -1.65 1610 1623 1609 1660 170 Intra Day Since Inception
Wheat 20 Feb 2015 1591 1591 1591 1637 1591 -46 -2.81 1591 1623 1590 0 40 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.