slogan
  Market Data >  Live Futures Quotes
Monday, May 2 2016 1:44PM
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 May 2016 17100 17100 16900 17060 16900 -160 -0.94 17089.72 16729.3 16600 17040 890 Intra Day Since Inception
29 mm Cotton 20 Jun 2016 17270 17310 17270 17240 17300 60 0.35 17287.5 16729.3 16770 17300 50 Intra Day Since Inception
Barley 20 May 2016 1572 1572 1555 1556 1557 1 0.06 1560.8 1600 1553 1557 13620 Intra Day Since Inception
Barley 20 Jun 2016 1587 1594 1583.5 1586 1586.5 0.5 0.03 1588.6 1600 1576.5 1585.5 9480 Intra Day Since Inception
Barley 20 Jul 2016 1618 1618 1610 1621 1610 -11 -0.68 1614.56 1600 0 1626.5 80 Intra Day Since Inception
Chana 20 May 2016 5487 5487 5420 5520 5445 -75 -1.36 5442.92 5600 5439 5446 6940 Intra Day Since Inception
Chana 20 Jun 2016 5613 5613 5526 5640 5565 -75 -1.33 5559.04 5600 5557 5562 17160 Intra Day Since Inception
Chana 20 Jul 2016 5668 5677 5636 5733 5645 -88 -1.53 5657.98 5600 5657 5667 3400 Intra Day Since Inception
Chana 19 Aug 2016 5740 5740 5740 5803 5740 -63 -1.09 5740 5600 5711 5762 170 Intra Day Since Inception
Chana 2 MT 11 May 2016 5680 5680 5600 5520 5600 80 1.45 5622.49 5600 5440 5664 50 Intra Day Since Inception
Chana 2 MT 13 Jun 2016 5570 5598 5550 5646 5598 -48 -0.85 5593.29 5600 5532 5584 74 Intra Day Since Inception
Coriander 20 May 2016 6984 7224 6984 7184 7163 -21 -0.29 7188.39 7466.6 7159 7178 17260 Intra Day Since Inception
Coriander 20 Jun 2016 6989 7230 6989 7167 7213 46 0.64 7205 7466.6 7212 7228 15840 Intra Day Since Inception
Coriander 20 Jul 2016 7255 7288 7255 7244 7269 25 0.35 7266.83 7466.6 7275 7320 690 Intra Day Since Inception
Cotton Seed Oilcake 20 May 2016 2300 2311 2284 2296 2300 4 0.17 2300.26 2338.25 2299 2301 51850 Intra Day Since Inception
Cotton Seed Oilcake 20 Jun 2016 2314 2328 2310 2310 2324 14 0.61 2321.69 2338.25 2324 2325 29540 Intra Day Since Inception
Cotton Seed Oilcake 20 Jul 2016 2351 2365 2346 2346 2358 12 0.51 2355.83 2338.25 2356 2362 7410 Intra Day Since Inception
Cotton Seed Oilcake 19 Aug 2016 2400 2405 2396 2385 2405 20 0.84 2398.77 2338.25 2397 2405 2000 Intra Day Since Inception
Gold 27 May 2016 30295 30300 30267 30094 30300 206 0.68 30295.72 29963 30297 30327 36 Intra Day Since Inception
Gold Hedge 27 May 2016 27593 27650 27590 27730 27626 -104 -0.38 27619.61 27237 27623 27651 136 Intra Day Since Inception
Guar Gum 20 May 2016 6000 6020 5920 6060 5950 -110 -1.82 5964.67 5902.05 5950 5960 14005 Intra Day Since Inception
Guar Gum 20 Jun 2016 6090 6100 6000 6140 6050 -90 -1.47 6050.44 5902.05 6030 6050 30391 Intra Day Since Inception
Guar Gum 20 Jul 2016 6170 6190 6090 6240 6130 -110 -1.76 6140.66 5902.05 6120 6140 4013 Intra Day Since Inception
Guar Gum 20 Oct 2016 6500 6540 6450 6620 6490 -130 -1.96 6493.84 5902.05 6430 6570 1019 Intra Day Since Inception
Guar Seed 10 MT 20 May 2016 3354 3384 3335 3384 3347 -37 -1.09 3358.71 3400 3344 3348 35850 Intra Day Since Inception
Guar Seed 10 MT 20 Jun 2016 3439 3442 3386 3439 3396 -43 -1.25 3412.12 3400 3396 3398 61430 Intra Day Since Inception
Guar Seed 10 MT 20 Jul 2016 3484 3484 3434 3478 3437 -41 -1.18 3458.55 3400 3439 3444 4170 Intra Day Since Inception
Jeera 20 May 2016 17450 17800 17450 17415 17570 155 0.89 17656.31 17380 17570 17580 10863 Intra Day Since Inception
Jeera 20 Jun 2016 17690 18040 17675 17650 17800 150 0.85 17888.3 17380 17800 17810 16824 Intra Day Since Inception
Jeera 20 Jul 2016 18030 18190 17960 17855 18000 145 0.81 18050.93 17380 17980 18000 1017 Intra Day Since Inception
Jeera 19 Aug 2016 18270 18270 18270 18090 18270 180 1 18270 17380 17745 18445 210 Intra Day Since Inception
Kapas 28 Apr 2017 907.5 921 907.5 907 913 6 0.66 915.88 766.8 913 914 2289 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 May 2016 1230 1255 1230 1235 1238 3 0.24 1244.48 1166.35 1237 1240 10970 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jun 2016 1256 1284 1255 1262 1271 9 0.71 1272.85 1166.35 1271 1272 20350 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jul 2016 1287 1311 1287 1282 1300 18 1.4 1302.48 1166.35 1299 1304 6950 Intra Day Since Inception
Mustardseed 20 May 2016 4385 4404 4348 4397 4356 -41 -0.93 4372.57 4475.65 4355 4356 47400 Intra Day Since Inception
Mustardseed 20 Jun 2016 4465 4475 4421 4472 4430 -42 -0.94 4448.18 4475.65 4428 4431 47620 Intra Day Since Inception
Mustardseed 20 Jul 2016 4528 4547 4496 4543 4496 -47 -1.03 4520.59 4475.65 4500 4505 12100 Intra Day Since Inception
Mustardseed 19 Aug 2016 4585 4610 4581 4612 4585 -27 -0.59 4594.48 4475.65 4570 4578 1240 Intra Day Since Inception
Mustardseed 20 Sep 2016 4680 4682 4670 - 4670 - - 4676.19 4475.65 4570 4703 30 Intra Day Since Inception
Ref Soya Oil 20 May 2016 645.6 647.4 639.1 647.9 639.7 -8.2 -1.27 644.15 630.5 639.5 639.8 51730 Intra Day Since Inception
Ref Soya Oil 20 Jun 2016 655.9 658.5 649.5 657.6 650.2 -7.4 -1.13 655.05 630.5 650 650.2 91470 Intra Day Since Inception
Ref Soya Oil 20 Jul 2016 663 663 653 660.15 653 -7.15 -1.08 658.19 630.5 652.8 653 60540 Intra Day Since Inception
Ref Soya Oil 19 Aug 2016 658.85 662 654 663.85 654 -9.85 -1.48 659.11 630.5 653.05 654.4 18960 Intra Day Since Inception
Ref Soya Oil 20 Oct 2016 650 650 650 655.45 650 -5.45 -0.83 650 630.5 647.5 652 930 Intra Day Since Inception
Soy Bean 20 May 2016 3959 3998 3922 3927 3940 13 0.33 3958.09 4060 3939 3941 66480 Intra Day Since Inception
Soy Bean 20 Jun 2016 4050 4129 4040 4038 4063 25 0.62 4083.21 4060 4063 4066 83060 Intra Day Since Inception
Soy Bean 20 Jul 2016 4104 4170 4100 4099 4120 21 0.51 4138.31 4060 4119 4127 22050 Intra Day Since Inception
Soy Bean 20 Oct 2016 3725 3750 3725 3718 3742 24 0.65 3743.35 4060 3742 3746 4430 Intra Day Since Inception
Soy Bean 18 Nov 2016 3738 3738 3735 3716 3735 19 0.51 3735.35 4060 3706 3759 1410 Intra Day Since Inception
Sugar M Grade 20 May 2016 3269 3390 3269 3339 3338 -1 -0.03 3323.95 3595 3337 3339 54810 Intra Day Since Inception
Sugar M Grade 20 Jul 2016 3471 3576 3471 3537 3528 -9 -0.25 3510.33 3595 3527 3530 40290 Intra Day Since Inception
Sugar M Grade 20 Oct 2016 3610 3630 3595 3630 3630 0 - 3608.28 3595 3615 3630 4750 Intra Day Since Inception
Sugar M Grade 20 Dec 2016 3537 3549 3537 3537 3549 12 0.34 3540.05 3595 3520 3552 3490 Intra Day Since Inception
Turmeric 20 May 2016 8404 8448 8308 8368 8352 -16 -0.19 8391.75 8741.65 8342 8352 20150 Intra Day Since Inception
Turmeric 20 Jun 2016 8410 8468 8348 8384 8380 -4 -0.05 8407.78 8741.65 8366 8382 21390 Intra Day Since Inception
Turmeric 20 Jul 2016 8466 8510 8436 8400 8436 36 0.43 8461.84 8741.65 8438 8476 860 Intra Day Since Inception
Wheat 20 May 2016 1628 1628 1621 1629 1626 -3 -0.18 1625.33 1633.55 1623 1626 10230 Intra Day Since Inception
Wheat 20 Jun 2016 1659 1659 1653 1660 1657 -3 -0.18 1656.4 1633.55 1652 1657 6720 Intra Day Since Inception
Wheat 20 Jul 2016 1685 1687 1684 1692 1684 -8 -0.47 1685.82 1633.55 1682 1687 1280 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 - 2014 National Commodity & Derivatives Exchange Ltd.