slogan
  Market Data >  Live Futures Quotes
Friday, Jul 3 2015 11:30PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Barley 20 Jul 2015 1217 1217.5 1206 1218.5 1208.5 -10 -0.82 1212.29 1248.35 1204 1209 15630 Intra Day Since Inception
Barley 20 Aug 2015 1245 1245 1231.5 1245 1233.5 -11.5 -0.92 1238.46 1248.35 1232 1235.5 10240 Intra Day Since Inception
Barley 18 Sep 2015 1266 1269.5 1254.5 1271.5 1261 -10.5 -0.83 1264.31 1248.35 1251 1263.5 670 Intra Day Since Inception
Castor Seed 20 Jul 2015 4015 4015 3956 3998 3980 -18 -0.45 3981.62 4007.9 3976 3985 78180 Intra Day Since Inception
Castor Seed 20 Aug 2015 4110 4110 4053 4092 4079 -13 -0.32 4077.96 4007.9 4078 4079 106090 Intra Day Since Inception
Castor Seed 18 Sep 2015 4206 4206 4145 4184 4169 -15 -0.36 4166.05 4007.9 4151 4172 107880 Intra Day Since Inception
Castor Seed 20 Oct 2015 4230 4255 4228 4256 4248 -8 -0.19 4236.62 4007.9 4221 4279 4360 Intra Day Since Inception
Castor Seed 20 Nov 2015 4340 4340 4340 4328 4340 12 0.28 4340 4007.9 0 4399 0 Intra Day Since Inception
Castor Seed 2 MT 13 Jul 2015 3928 3928 3928 3998 3928 -70 -1.75 3928 4007.9 3880 0 58 Intra Day Since Inception
Chana 20 Jul 2015 4221 4244 4159 4229 4217 -12 -0.28 4205.58 4373.55 4209 4213 69790 Intra Day Since Inception
Chana 20 Aug 2015 4321 4339 4264 4328 4309 -19 -0.44 4304.98 4373.55 4306 4309 169220 Intra Day Since Inception
Chana 18 Sep 2015 4427 4432 4372 4429 4399 -30 -0.68 4402.87 4373.55 4390 4415 64140 Intra Day Since Inception
Chana 20 Oct 2015 4506 4518 4465 4520 4475 -45 -1 4489.15 4373.55 4472 4487 23270 Intra Day Since Inception
Chana 20 Nov 2015 4580 4588 4539 4604 4549 -55 -1.19 4573.05 4373.55 4537 4550 4980 Intra Day Since Inception
Chana 2 MT 11 Aug 2015 4316 4332 4266 4328 4320 -8 -0.18 4303.46 4373.55 4306 4344 310 Intra Day Since Inception
Chana 2 MT 11 Sep 2015 4380 4410 4380 4430 4410 -20 -0.45 4401.04 4373.55 4386 4430 18 Intra Day Since Inception
Chilli Teja 20 Jul 2015 9146 9196 9102 9108 9140 32 0.35 9143.14 10047 9118 9184 1570 Intra Day Since Inception
Chilli Teja 20 Aug 2015 9444 9444 9346 9344 9354 10 0.11 9413.65 10047 9332 9376 650 Intra Day Since Inception
Coriander 20 Jul 2015 11899 11993 11800 11913 11855 -58 -0.49 11883.96 11709.8 11855 11940 10280 Intra Day Since Inception
Coriander 20 Aug 2015 12089 12145 11944 12060 11995 -65 -0.54 12025.4 11709.8 11990 12000 45260 Intra Day Since Inception
Coriander 18 Sep 2015 12183 12302 12106 12202 12150 -52 -0.43 12184.53 11709.8 12110 12310 5500 Intra Day Since Inception
Coriander 20 Oct 2015 12395 12453 12335 12432 12335 -97 -0.78 12396.99 11709.8 12185 0 1540 Intra Day Since Inception
Coriander 20 Nov 2015 12625 12625 12548 12556 12548 -8 -0.06 12624.23 11709.8 12062 12725 50 Intra Day Since Inception
Cotton Seed Oilcake 20 Jul 2015 1805 1810 1782 1803 1794 -9 -0.5 1796.6 1800 1791 1794 69070 Intra Day Since Inception
Cotton Seed Oilcake 20 Aug 2015 1864 1869 1840 1862 1850 -12 -0.64 1854.75 1800 1850 1852 45990 Intra Day Since Inception
Cotton Seed Oilcake 18 Sep 2015 1909 1917 1885 1910 1896 -14 -0.73 1903.5 1800 1896 1899 7950 Intra Day Since Inception
Cotton Seed Oilcake 18 Dec 2015 1584 1584 1570 1582 1577 -5 -0.32 1577.62 1800 1571 1577 11830 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2016 1590 1590 1575 1589 1575 -14 -0.88 1583.62 1800 1575 1580 1450 Intra Day Since Inception
Gold 29 Jul 2015 26235 26338 26220 26195 26338 143 0.55 26268.28 26074 26281 26388 123 Intra Day Since Inception
Gold Hedge 29 Jul 2015 23760 23849 23737 23710 23849 139 0.59 23790.5 23688 23809 23888 459 Intra Day Since Inception
Guar Gum 20 Jul 2015 10660 10860 10240 10660 10310 -350 -3.28 10566.4 10356.5 10300 10340 8931 Intra Day Since Inception
Guar Gum 20 Oct 2015 11200 11400 10770 11210 10850 -360 -3.21 11101.27 10356.5 10850 10860 14252 Intra Day Since Inception
Guar Gum 20 Nov 2015 11400 11540 10950 11340 10950 -390 -3.44 11277.04 10356.5 0 11000 211 Intra Day Since Inception
Guar Seed 10 MT 20 Jul 2015 4640 4644 4436 4579 4463 -116 -2.53 4546.88 4542.95 4454 4465 25750 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2015 4803 4809 4600 4742 4626 -116 -2.45 4706.01 4542.95 4624 4626 26670 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2015 4817 4845 4645 4770 4673 -97 -2.03 4747.07 4542.95 4635 4760 3270 Intra Day Since Inception
Guar Seed 10 MT 18 Dec 2015 4867 4900 4709 4734 4715 -19 -0.4 4816.12 4542.95 4621 4850 650 Intra Day Since Inception
Jeera 20 Jul 2015 16150 16245 15725 16190 15885 -305 -1.88 16022.56 16869.25 15880 15910 13380 Intra Day Since Inception
Jeera 20 Aug 2015 16280 16410 15910 16330 16075 -255 -1.56 16199.09 16869.25 16075 16080 16188 Intra Day Since Inception
Jeera 18 Sep 2015 16720 16795 16305 16760 16430 -330 -1.97 16589.54 16869.25 16350 16495 5004 Intra Day Since Inception
Jeera 20 Oct 2015 17045 17055 16700 16995 16800 -195 -1.15 16954.99 16869.25 16670 0 864 Intra Day Since Inception
Jeera 20 Nov 2015 17200 17200 17135 17250 17135 -115 -0.67 17192.75 16869.25 0 0 3 Intra Day Since Inception
Kapas 29 Feb 2016 885 885 885 902.5 885 -17.5 -1.94 885 863.4 0 930.5 9 Intra Day Since Inception
Kapas 29 Apr 2016 923 926 915 922.5 919.5 -3 -0.33 920.36 863.4 918 919.5 2960 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jul 2015 1204 1211 1198 1198 1209 11 0.92 1204.09 1176.1 1205 1209 14380 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Aug 2015 1239 1242 1225 1235 1236 1 0.08 1234.6 1176.1 1231 1237 16780 Intra Day Since Inception
Maize - Feed/Industrial Grade 18 Sep 2015 1264 1264 1223 1265 1264 -1 -0.08 1261.7 1176.1 1255 1264 520 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2015 1208 1262 1208 1220 1262 42 3.44 1217 1325 1231 1263 10 Intra Day Since Inception
Mustard Seed 2 MT 13 Jul 2015 4201 4201 4201 4231 4201 -30 -0.71 4201 4248.15 0 0 6 Intra Day Since Inception
Mustardseed 20 Jul 2015 4237 4250 4151 4231 4174 -57 -1.35 4206.14 4248.15 4172 4177 29470 Intra Day Since Inception
Mustardseed 20 Aug 2015 4282 4297 4205 4281 4221 -60 -1.4 4255.44 4248.15 4216 4228 62790 Intra Day Since Inception
Mustardseed 18 Sep 2015 4337 4344 4256 4329 4272 -57 -1.32 4302.73 4248.15 4250 4280 8080 Intra Day Since Inception
Mustardseed 20 Oct 2015 4382 4398 4310 4382 4320 -62 -1.41 4351.94 4248.15 4290 4330 3970 Intra Day Since Inception
Mustardseed 20 Nov 2015 4454 4454 4371 4442 4371 -71 -1.6 4414.85 4248.15 4301 4469 420 Intra Day Since Inception
Ref Soya Oil 20 Aug 2015 585.5 586.65 583.1 584.95 583.65 -1.3 -0.22 585.08 605 583.7 583.95 213030 Intra Day Since Inception
Ref Soya Oil 20 Oct 2015 571 573.1 569.2 571.05 569.35 -1.7 -0.3 571.35 605 569.3 569.35 74135 Intra Day Since Inception
Ref Soya Oil 20 Nov 2015 564.5 567.85 564.5 565.2 565.85 0.65 0.12 566.32 605 565 567 13505 Intra Day Since Inception
Ref Soya Oil 18 Dec 2015 566.55 569.8 566.55 566.75 566.6 -0.15 -0.03 567.81 605 566.1 568.75 2565 Intra Day Since Inception
Silver Hedge 27 Aug 2015 32174 32322 32085 32138 32273 135 0.42 32194.45 31898 31506 32850 5580 Intra Day Since Inception
Soy Bean 20 Aug 2015 3640 3664 3532 3626 3550 -76 -2.1 3622.43 3593 3547 3560 57990 Intra Day Since Inception
Soy Bean 20 Oct 2015 3399 3424 3312 3388 3329 -59 -1.74 3392.06 3593 3328 3336 26480 Intra Day Since Inception
Soy Bean 20 Nov 2015 3380 3396 3297 3369 3309 -60 -1.78 3367.77 3593 3309 3319 16490 Intra Day Since Inception
Soy Bean 18 Dec 2015 3421 3435 3345 3417 3352 -65 -1.9 3401.45 3593 3306 3380 4260 Intra Day Since Inception
Soy Bean 20 Jan 2016 3460 3465 3376 3443 3385 -58 -1.68 3435.11 3593 3333 3410 1380 Intra Day Since Inception
Soy Bean 19 Feb 2016 3480 3480 3430 3469 3440 -29 -0.84 3461.03 3593 3420 3480 40 Intra Day Since Inception
Soybean 2 MT 11 Aug 2015 3631 3631 3568 3626 3568 -58 -1.6 3595.69 3593 0 3580 44 Intra Day Since Inception
Soybean 2 MT 12 Oct 2015 3400 3400 3400 3388 3400 12 0.35 3400 3593 0 0 4 Intra Day Since Inception
Sugar M Grade 20 Jul 2015 2137 2141 2126 2134 2134 0 - 2134.68 2201.8 2133 2137 25110 Intra Day Since Inception
Sugar M Grade 20 Oct 2015 2188 2203 2187 2189 2192 3 0.14 2195.72 2201.8 2192 2196 39760 Intra Day Since Inception
Sugar M Grade 18 Dec 2015 2234 2242 2230 2232 2231 -1 -0.04 2234.92 2201.8 2231 2235 27130 Intra Day Since Inception
Sugar M Grade 18 Mar 2016 2321 2330 2298 2301 2307 6 0.26 2309.27 2201.8 2307 2317 12790 Intra Day Since Inception
Turmeric 20 Jul 2015 7270 7310 7140 7280 7160 -120 -1.65 7217.02 7276.3 7140 7170 14540 Intra Day Since Inception
Turmeric 20 Aug 2015 7360 7360 7202 7326 7226 -100 -1.37 7283.65 7276.3 7208 7240 16815 Intra Day Since Inception
Turmeric 18 Sep 2015 7400 7424 7286 7384 7324 -60 -0.81 7372.76 7276.3 7260 7370 1640 Intra Day Since Inception
Turmeric 20 Oct 2015 7514 7514 7446 7460 7470 10 0.13 7467.93 7276.3 0 0 35 Intra Day Since Inception
Wheat 20 Jul 2015 1496 1515 1489 1495 1515 20 1.34 1507.44 1547 1512 1515 20250 Intra Day Since Inception
Wheat 20 Aug 2015 1519 1543 1519 1521 1541 20 1.31 1534.12 1547 1540 1545 14240 Intra Day Since Inception
Wheat 18 Sep 2015 1553 1565 1553 1542 1555 13 0.84 1555.8 1547 0 1569 450 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 FMC  
 © 2003 - 2014 National Commodity & Derivatives Exchange Ltd.