slogan
  Market Data >  Live Futures Quotes
Tuesday, Sep 16 2014 11:30PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
29 mm Cotton 20 Oct 2014 17640 17800 17640 18030 17800 -230 -1.28 17740.44 18564.85 17520 18530 23 Intra Day Since Inception
29 mm Cotton 19 Dec 2014 16700 16700 16700 17010 16700 -310 -1.82 16700 18564.85 16550 16800 4 Intra Day Since Inception
Bajra 20 Oct 2014 1224 1224 1224 1261 1224 -37 -2.93 1224 1240 1225 0 0 Intra Day Since Inception
Barley 19 Sep 2014 1531 1550 1531 1525.5 1550 24.5 1.61 1543.41 1538.95 1541 1556 640 Intra Day Since Inception
Barley 20 Oct 2014 1555 1590 1555 1550 1583 33 2.13 1577.19 1538.95 1575 1590 8110 Intra Day Since Inception
Barley 20 Nov 2014 1600 1622 1591 1585 1618 33 2.08 1608.51 1538.95 1607.5 0 850 Intra Day Since Inception
Barley 20 Jan 2015 1688 1688 1688 1655 1688 33 1.99 1688 1538.95 0 1680 0 Intra Day Since Inception
Castor Seed 19 Sep 2014 4115 4208 4090 4082 4204 122 2.99 4127.53 4136.8 4204 4210 11720 Intra Day Since Inception
Castor Seed 20 Oct 2014 4126 4242 4126 4126 4230 104 2.52 4168.47 4136.8 4230 4231 178540 Intra Day Since Inception
Castor Seed 20 Nov 2014 4210 4305 4194 4192 4290 98 2.34 4233.98 4136.8 4275 4303 89680 Intra Day Since Inception
Castor Seed 19 Dec 2014 4300 4379 4272 4274 4366 92 2.15 4310.46 4136.8 4305 0 62660 Intra Day Since Inception
Castor Seed 20 Jan 2015 4345 4405 4286 4270 4405 135 3.16 4337.38 4136.8 4285 4440 14510 Intra Day Since Inception
Castor Seed 1 MT 13 Oct 2014 4152 4240 4130 4120 4230 110 2.67 4169.84 4136.8 4220 4240 95 Intra Day Since Inception
Castor Seed 1 MT 11 Nov 2014 4248 4270 4248 4192 4270 78 1.86 4260.38 4136.8 4252 4308 2 Intra Day Since Inception
Chana 19 Sep 2014 2760 2829 2760 2774 2822 48 1.73 2807.88 2936.4 2820 2856 2620 Intra Day Since Inception
Chana 20 Oct 2014 2820 2870 2819 2813 2865 52 1.85 2849.29 2936.4 2865 2866 120790 Intra Day Since Inception
Chana 20 Nov 2014 2911 2957 2907 2899 2953 54 1.86 2936.7 2936.4 2950 2954 77900 Intra Day Since Inception
Chana 19 Dec 2014 2968 3010 2965 2955 3008 53 1.79 2991.3 2936.4 2998 3010 7450 Intra Day Since Inception
Chana 20 Jan 2015 3040 3050 3040 3011 3050 39 1.3 3040.77 2936.4 3027 0 360 Intra Day Since Inception
Chana 1 MT 13 Oct 2014 2820 2870 2820 2814 2864 50 1.78 2848.97 2936.4 2862 2868 920 Intra Day Since Inception
Chana 1 MT 11 Nov 2014 2924 2952 2902 2900 2950 50 1.72 2937.66 2936.4 2942 2958 45 Intra Day Since Inception
Coriander 19 Sep 2014 11475 11584 11279 11206 11542 336 3 11431.18 11349.15 11541 11600 980 Intra Day Since Inception
Coriander 20 Oct 2014 11475 11855 11475 11510 11834 324 2.81 11721.92 11349.15 11815 11849 42370 Intra Day Since Inception
Coriander 20 Nov 2014 11890 12191 11890 11836 12171 335 2.83 12050.29 11349.15 12096 12185 13060 Intra Day Since Inception
Coriander 19 Dec 2014 12234 12495 12234 12141 12480 339 2.79 12353.52 11349.15 12281 0 4220 Intra Day Since Inception
Cotton Seed Oilcake 19 Sep 2014 1687 1709 1680 1695 1693 -2 -0.12 1692.16 1715.4 1678 1693 3170 Intra Day Since Inception
Cotton Seed Oilcake 19 Dec 2014 1383 1424 1383 1392 1404 12 0.86 1402.19 1715.4 1402 1404 39560 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2015 1405 1443 1401 1407 1418 11 0.78 1416.28 1715.4 1418 1420 11620 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2015 1436 1464 1436 1443 1464 21 1.46 1463.78 1715.4 1443 1468 680 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2015 1470 1485 1470 1479 1485 6 0.41 1484.9 1715.4 1472 1493 130 Intra Day Since Inception
Gold Hedge 26 Sep 2014 24250 24344 24161 24211 24201 -10 -0.04 24241.83 24198 24204 24212 1227 Intra Day Since Inception
Gold Hedge 26 Nov 2014 24541 24625 24501 24521 24501 -20 -0.08 24568.46 24198 24492 24540 10 Intra Day Since Inception
Gold Hedge (100 gms) 26 Sep 2014 24254 24314 24175 24214 24206 -8 -0.03 24252.11 24198 24204 24212 20100 Intra Day Since Inception
Guar Gum 20 Oct 2014 15910 16420 15850 15790 16420 630 3.99 16195.87 16130.95 16420 0 7346 Intra Day Since Inception
Guar Gum 20 Nov 2014 15930 16480 15900 15850 16480 630 3.97 16242.26 16130.95 16480 0 3257 Intra Day Since Inception
Guar Gum 19 Dec 2014 16110 16390 16110 15760 16380 620 3.93 16302.78 16130.95 16390 0 90 Intra Day Since Inception
Guar Gum 20 Jan 2015 16600 16600 16600 16140 16600 460 2.85 16600 16130.95 16620 0 2 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2014 5570 5772 5566 5550 5772 222 4 5685.29 5781.8 5772 0 20520 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2014 5560 5749 5547 5528 5749 221 4 5658.49 5781.8 5749 0 8340 Intra Day Since Inception
Guar Seed 10 MT 19 Dec 2014 5636 5744 5632 5524 5744 220 3.98 5693.88 5781.8 5744 0 2450 Intra Day Since Inception
Guar Seed 10 MT 20 Jan 2015 5774 5868 5774 5643 5868 225 3.99 5801.12 5781.8 5868 0 600 Intra Day Since Inception
Gur 19 Sep 2014 1138 1140 1128 1136 1132 -4 -0.35 1132.7 1118.2 1131.5 1140 1850 Intra Day Since Inception
Gur 20 Nov 2014 1005 1008 997 1003 999 -4 -0.4 1001.43 1118.2 999 1002 3930 Intra Day Since Inception
Gur 19 Dec 2014 987 987 977.5 986 982.5 -3.5 -0.35 980.98 1118.2 980 984 2010 Intra Day Since Inception
Gur 20 Jan 2015 1001 1002 1000 1008 1001.5 -6.5 -0.64 1001.59 1118.2 997 1011 150 Intra Day Since Inception
Jeera 19 Sep 2014 10725 10790 10650 10665 10790 125 1.17 10734.31 10860 10740 10800 96 Intra Day Since Inception
Jeera 20 Oct 2014 10800 10935 10790 10780 10890 110 1.02 10869.27 10860 10890 10900 5430 Intra Day Since Inception
Jeera 20 Nov 2014 10930 11030 10930 10885 10985 100 0.92 10976.83 10860 10980 11030 1272 Intra Day Since Inception
Jeera 19 Dec 2014 11055 11100 11040 10965 11080 115 1.05 11067.96 10860 11080 0 276 Intra Day Since Inception
Kapas 27 Feb 2015 775 795.5 775 788.5 795.5 7 0.89 794.9 834.6 774 799.5 54 Intra Day Since Inception
Kapas 30 Apr 2015 808 813.5 796.5 808.5 810.5 2 0.25 807.72 834.6 810.5 811 7222 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Sep 2014 1105 1107 1100 1102 1107 5 0.45 1104.06 1121.15 1095 1107 1490 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2014 1101 1120 1100 1097 1118 21 1.91 1108.91 1286.65 1118 1120 33210 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Nov 2014 1096 1132 1096 1108 1127 19 1.71 1116.61 1286.65 1125 1127 11450 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Dec 2014 1141 1159 1141 1138 1157 19 1.67 1149.4 1286.65 1156 1162 2900 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jan 2015 1164 1178 1164 1150 1175 25 2.17 1168.22 1286.65 1170 1181 520 Intra Day Since Inception
Mustardseed 19 Sep 2014 3562 3600 3557 3560 3600 40 1.12 3577.72 3722.05 3585 3610 3150 Intra Day Since Inception
Mustardseed 20 Oct 2014 3600 3652 3587 3582 3649 67 1.87 3613.9 3722.05 3641 3649 40330 Intra Day Since Inception
Mustardseed 20 Nov 2014 3635 3687 3625 3616 3685 69 1.91 3649.28 3722.05 3670 3686 27590 Intra Day Since Inception
Mustardseed 19 Dec 2014 3735 3735 3656 3641 3709 68 1.87 3675.78 3722.05 3640 3730 3950 Intra Day Since Inception
Mustardseed 20 Jan 2015 3670 3710 3670 3673 3710 37 1.01 3680.51 3722.05 3692 3737 230 Intra Day Since Inception
Ref Soya Oil 19 Sep 2014 636 642.5 635 634.95 638.5 3.55 0.56 637.54 638.3 638.55 639.25 9645 Intra Day Since Inception
Ref Soya Oil 20 Oct 2014 596.85 602.4 592.2 595.6 596.8 1.2 0.2 596.85 638.3 596.15 596.8 103890 Intra Day Since Inception
Ref Soya Oil 20 Nov 2014 586.2 592.4 583.45 585.4 587.5 2.1 0.36 587.7 638.3 587.5 588.15 54160 Intra Day Since Inception
Ref Soya Oil 19 Dec 2014 583.9 591.5 582.2 582.3 587.2 4.9 0.84 586.15 638.3 587.2 587.85 29000 Intra Day Since Inception
Ref Soya Oil 20 Jan 2015 584 594.8 584 575.75 589 13.25 2.3 588.07 638.3 589.1 591.85 4145 Intra Day Since Inception
Ref Soya Oil 20 Feb 2015 588 596 588 577.55 594.3 16.75 2.9 591.12 638.3 589 600.65 105 Intra Day Since Inception
Silver Hedge 26 Nov 2014 3742 3769 3725 3726 3741 15 0.4 3744.39 3677 3739 3742 12300 Intra Day Since Inception
Soy Bean 20 Oct 2014 3241 3334 3231 3211 3330 119 3.71 3259.16 3651 3326 3331 70730 Intra Day Since Inception
Soy Bean 20 Nov 2014 3083 3172 3077 3062 3162 100 3.27 3102.35 3651 3161 3162 98330 Intra Day Since Inception
Soy Bean 19 Dec 2014 3108 3190 3108 3088 3187 99 3.21 3134.15 3651 3170 3192 21900 Intra Day Since Inception
Soy Bean 20 Jan 2015 3149 3226 3149 3133 3226 93 2.97 3179.91 3651 3215 0 18810 Intra Day Since Inception
Soy Bean 20 Feb 2015 3255 3310 3248 3228 3310 82 2.54 3271.18 3651 3301 3324 8290 Intra Day Since Inception
Sugar M Grade 19 Sep 2014 2940 2948 2825 2911 2825 -86 -2.95 2914.75 3005.85 0 2925 2090 Intra Day Since Inception
Sugar M Grade 20 Oct 2014 2830 2911 2830 2828 2895 67 2.37 2873.1 3060.5 2895 2898 5590 Intra Day Since Inception
Sugar M Grade 19 Dec 2014 2805 2843 2805 2801 2840 39 1.39 2824.51 3060.5 2840 2843 6400 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 2885 2910 2885 2883 2900 17 0.59 2898.17 3060.5 2900 2904 3540 Intra Day Since Inception
Sugar M Grade 20 May 2015 2929 2969 2929 2936 2962 26 0.89 2954.26 3060.5 2951 2967 560 Intra Day Since Inception
Sugar M Grade 20 Jul 2015 3055 3055 3001 2989 3010 21 0.7 3036.43 3060.5 3006 3036 50 Intra Day Since Inception
Sugar M Grade 20 Oct 2015 3120 3120 3120 3042 3120 78 2.56 3120 3060.5 3035 3095 10 Intra Day Since Inception
Turmeric 19 Sep 2014 5970 6068 5922 5994 6068 74 1.23 5963.45 6110.95 0 0 70 Intra Day Since Inception
Turmeric 20 Oct 2014 6070 6160 6060 6078 6138 60 0.99 6116.33 6110.95 6134 6138 14370 Intra Day Since Inception
Turmeric 20 Nov 2014 6188 6244 6134 6176 6226 50 0.81 6192.78 6110.95 6212 6248 3590 Intra Day Since Inception
Turmeric 19 Dec 2014 6278 6320 6206 6278 6316 38 0.61 6270.87 6110.95 6192 6400 190 Intra Day Since Inception
Wheat 19 Sep 2014 1560 1560 1552 1528 1552 24 1.57 1558.95 1600.5 1553 1557 530 Intra Day Since Inception
Wheat 20 Oct 2014 1570 1610 1569 1567 1597 30 1.91 1588.92 1600.5 1593 1600 6680 Intra Day Since Inception
Wheat 20 Nov 2014 1600 1625 1598 1583 1606 23 1.45 1611.87 1600.5 1604 1610 1180 Intra Day Since Inception
Wheat 19 Dec 2014 1600 1634 1600 1599 1627 28 1.75 1621.02 1600.5 1602 1629 160 Intra Day Since Inception
 
  About us | Privacy Policy | News & Press | Careers | Technology | Investor Awareness | Downloads | Training Request | FeedBack | Do's & Don'ts | Disclaimer | NCDEXSPOT.com | NICR.com  
 
Connect With NCDEX  
  Connect With FMC  
 © 2003 - 2014 National Commodity & Derivatives Exchange Ltd.