slogan
  Market Data >  Live Futures Quotes
Thursday, Dec 18 2014 8:50PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
29 mm Cotton 19 Dec 2014 15860 15860 15860 15840 15860 20 0.13 15860 15800.05 0 0 4 Intra Day Since Inception
29 mm Cotton 20 Feb 2015 16010 16030 16010 16000 16030 30 0.19 16027.17 15800.05 16010 16060 126 Intra Day Since Inception
Barley 19 Dec 2014 1648 1648 1627 1616 1648 32 1.98 1644.07 1586.95 1627 1648 560 Intra Day Since Inception
Barley 20 Jan 2015 1575 1611 1575 1585 1607 22 1.39 1600.17 1586.95 1601 1607 2090 Intra Day Since Inception
Barley 20 Apr 2015 1314 1315 1309.5 1311.5 1311.5 0 - 1313.01 1586.95 1310 1317 1810 Intra Day Since Inception
Castor Seed 19 Dec 2014 4736 4760 4720 4716 4733 17 0.36 4736.29 4669.65 4726 4740 17630 Intra Day Since Inception
Castor Seed 20 Jan 2015 4755 4794 4746 4744 4763 19 0.4 4767.76 4669.65 4762 4765 339040 Intra Day Since Inception
Castor Seed 20 Feb 2015 4600 4603 4567 4570 4584 14 0.31 4585.36 4669.65 4579 4604 54980 Intra Day Since Inception
Castor Seed 20 Mar 2015 4535 4538 4508 4514 4522 8 0.18 4524.42 4669.65 4515 4543 22970 Intra Day Since Inception
Castor Seed 20 Apr 2015 4552 4561 4533 4536 4561 25 0.55 4552.29 4669.65 0 4672 4950 Intra Day Since Inception
Castor Seed 2 MT 12 Jan 2015 4742 4780 4742 4740 4780 40 0.84 4761.53 4669.65 0 4788 32 Intra Day Since Inception
Chana 19 Dec 2014 3104 3161 3077 3126 3161 35 1.12 3101.09 3200 3150 3171 400 Intra Day Since Inception
Chana 20 Jan 2015 3228 3290 3205 3229 3288 59 1.83 3230.25 3200 3289 3290 84350 Intra Day Since Inception
Chana 20 Feb 2015 3260 3336 3240 3259 3336 77 2.36 3267.26 3200 3333 3345 29170 Intra Day Since Inception
Chana 20 Apr 2015 3417 3475 3388 3397 3472 75 2.21 3416.18 3200 3472 3475 20920 Intra Day Since Inception
Chana 20 May 2015 3456 3519 3441 3443 3515 72 2.09 3467.41 3200 3501 3515 1910 Intra Day Since Inception
Chana 2 MT 12 Jan 2015 3210 3328 3206 3232 3286 54 1.67 3231.79 3200 3266 3292 150 Intra Day Since Inception
Chana 2 MT 11 Feb 2015 3262 3264 3262 3268 3264 -4 -0.12 3264 3200 3312 0 4 Intra Day Since Inception
Chana 2 MT 13 Apr 2015 3380 3426 3380 3328 3426 98 2.94 3390.8 3200 3426 0 8 Intra Day Since Inception
Coriander 19 Dec 2014 12445 12465 12365 12485 12365 -120 -0.96 12414.99 12064.05 12331 12370 3410 Intra Day Since Inception
Coriander 20 Jan 2015 13010 13044 12860 13029 12862 -167 -1.28 12959.16 12064.05 12860 12875 29550 Intra Day Since Inception
Coriander 20 Apr 2015 8480 8534 8300 8511 8350 -161 -1.89 8427.95 12064.05 8325 8349 3190 Intra Day Since Inception
Coriander 20 May 2015 8505 8505 8351 8534 8400 -134 -1.57 8404.68 12064.05 8360 8400 370 Intra Day Since Inception
Cotton Seed Oilcake 19 Dec 2014 1400 1405 1400 1401 1405 4 0.29 1402.04 1395 1403 1410 1120 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2015 1412 1422 1408 1407 1409 2 0.14 1412.8 1395 1409 1411 52790 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2015 1440 1448 1435 1437 1437 0 - 1439.85 1395 1437 1438 16350 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2015 1470 1475 1463 1463 1464 1 0.07 1468.41 1395 1464 1467 7160 Intra Day Since Inception
Cotton Seed Oilcake 20 Apr 2015 1502 1502 1497 1491 1497 6 0.4 1501.6 1395 1497 1502 260 Intra Day Since Inception
Gold Hedge 28 Jan 2015 24426 24700 24242 24565 24243 -322 -1.31 24483.79 24468 24269 24277 250 Intra Day Since Inception
Gold Hedge 27 Mar 2015 24757 24757 24757 24982 24757 -225 -0.9 24757 24468 24321 25094 4 Intra Day Since Inception
Guar Gum 19 Dec 2014 11520 11790 11520 11340 11760 420 3.7 11585.74 11782.7 11790 0 393 Intra Day Since Inception
Guar Gum 20 Jan 2015 11650 11980 11540 11520 11980 460 3.99 11753.24 11782.7 11980 0 14511 Intra Day Since Inception
Guar Gum 20 Feb 2015 11880 12110 11710 11650 12110 460 3.95 11884.72 11782.7 12110 0 2556 Intra Day Since Inception
Guar Gum 20 Mar 2015 11970 11980 11970 11640 11980 340 2.92 11973.39 11782.7 12100 0 40 Intra Day Since Inception
Guar Seed 10 MT 19 Dec 2014 4336 4435 4300 4266 4431 165 3.87 4342.87 4481.65 4415 4436 930 Intra Day Since Inception
Guar Seed 10 MT 20 Jan 2015 4390 4500 4333 4334 4470 136 3.14 4396.99 4481.65 4468 4474 44870 Intra Day Since Inception
Guar Seed 10 MT 20 Feb 2015 4462 4565 4398 4396 4527 131 2.98 4455.62 4481.65 4525 4570 13910 Intra Day Since Inception
Guar Seed 10 MT 20 Mar 2015 4480 4610 4480 4433 4594 161 3.63 4505.53 4481.65 0 0 550 Intra Day Since Inception
Gur 19 Dec 2014 965 965 963 947.5 964 16.5 1.74 964.33 958.25 961 0 140 Intra Day Since Inception
Gur 20 Jan 2015 965 967 961 960.5 967 6.5 0.68 964.34 958.25 965 967 2630 Intra Day Since Inception
Jeera 19 Dec 2014 13000 13250 13000 12915 13250 335 2.59 13122.44 12998 13210 13315 60 Intra Day Since Inception
Jeera 20 Jan 2015 13165 13650 13160 13125 13575 450 3.43 13430.86 12998 13570 13575 8055 Intra Day Since Inception
Jeera 20 Feb 2015 13425 13915 13425 13380 13860 480 3.59 13680.34 12998 13820 13870 3795 Intra Day Since Inception
Jeera 20 Mar 2015 13655 14195 13655 13665 14095 430 3.15 13892.69 12998 13685 14205 537 Intra Day Since Inception
Jeera 20 Apr 2015 13900 14360 13900 13930 14360 430 3.09 14166.63 12998 0 14450 84 Intra Day Since Inception
Kapas 30 Apr 2015 802 806 799 798.5 804 5.5 0.69 802.89 834.6 803.5 804 17461 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jan 2015 1213 1229 1213 1213 1226 13 1.07 1220.87 1206.35 1224 1226 12030 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Feb 2015 1243 1255 1243 1231 1255 24 1.95 1249.84 1206.35 1248 1257 1170 Intra Day Since Inception
Mustardseed 19 Dec 2014 4194 4218 4181 4141 4202 61 1.47 4199.95 4186.5 4208 4221 4690 Intra Day Since Inception
Mustardseed 20 Jan 2015 4193 4240 4180 4184 4222 38 0.91 4207.22 4186.5 4210 4222 25240 Intra Day Since Inception
Mustardseed 20 Apr 2015 3496 3539 3455 3494 3459 -35 -1 3476.13 4186.5 3457 3458 21070 Intra Day Since Inception
Mustardseed 20 May 2015 3567 3567 3490 3530 3491 -39 -1.1 3508.91 4186.5 3451 3500 3230 Intra Day Since Inception
Mustardseed 19 Jun 2015 3557 3559 3530 3529 3539 10 0.28 3543.17 4186.5 3500 3600 250 Intra Day Since Inception
Ref Soya Oil 19 Dec 2014 581 582.9 580 581.9 581.95 0.05 0.01 581.11 587.9 580.1 581.5 4515 Intra Day Since Inception
Ref Soya Oil 20 Jan 2015 596 600 593.1 595.5 596.8 1.3 0.22 595.85 587.9 596.8 597 82455 Intra Day Since Inception
Ref Soya Oil 20 Feb 2015 600.2 605.15 598 599.75 601.9 2.15 0.36 600.94 587.9 601.8 602.4 50830 Intra Day Since Inception
Ref Soya Oil 20 Apr 2015 592 595.3 589.5 590.85 593.45 2.6 0.44 591.79 587.9 591.25 592.4 38910 Intra Day Since Inception
Ref Soya Oil 19 Jun 2015 581.2 583.7 578.4 581.85 581 -0.85 -0.15 581.31 587.9 580.5 581.85 23145 Intra Day Since Inception
Ref Soya Oil 20 Aug 2015 579.6 580 576 579.05 579 -0.05 -0.01 578.21 587.9 576.5 580.45 1040 Intra Day Since Inception
Silver Hedge 25 Feb 2015 33204 33486 32867 33032 32901 -131 -0.4 33251.51 32957 32884 32914 12780 Intra Day Since Inception
Soy Bean 19 Dec 2014 3271 3276 3260 3268 3272 4 0.12 3270.8 3261 3262 3278 5130 Intra Day Since Inception
Soy Bean 20 Jan 2015 3286 3307 3270 3268 3292 24 0.73 3283.08 3261 3291 3293 128560 Intra Day Since Inception
Soy Bean 20 Feb 2015 3360 3374 3340 3340 3364 24 0.72 3354.53 3261 3362 3372 49670 Intra Day Since Inception
Soy Bean 20 Apr 2015 3400 3425 3394 3397 3422 25 0.74 3406.7 3261 3412 3421 11930 Intra Day Since Inception
Soy Bean 19 Jun 2015 3452 3466 3443 3429 3460 31 0.9 3455.99 3261 3455 3470 1980 Intra Day Since Inception
Sugar M Grade 19 Dec 2014 2569 2576 2569 2501 2576 75 3 2575.54 2716.35 2576 2600 1070 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 2710 2710 2665 2701 2680 -21 -0.78 2686.65 2716.35 2675 2680 17750 Intra Day Since Inception
Sugar M Grade 20 May 2015 2774 2781 2737 2732 2745 13 0.48 2762.01 2716.35 2740 2749 3790 Intra Day Since Inception
Sugar M Grade 20 Jul 2015 2774 2795 2739 2762 2739 -23 -0.83 2750.2 2716.35 2758 2775 1180 Intra Day Since Inception
Sugar M Grade 20 Oct 2015 2770 2800 2768 2783 2795 12 0.43 2794.07 2716.35 2755 2800 290 Intra Day Since Inception
Sugar M Grade 18 Dec 2015 2735 2735 2730 2720 2730 10 0.37 2733.1 2716.35 2730 2750 140 Intra Day Since Inception
Sugar M Grade 20 May 2016 2800 2883 2800 2801 2850 49 1.75 2840.78 2716.35 2811 2850 210 Intra Day Since Inception
Turmeric 19 Dec 2014 6700 6700 6672 6664 6672 8 0.12 6695.63 6711.25 6650 6796 210 Intra Day Since Inception
Turmeric 20 Apr 2015 8060 8110 8000 7962 8050 88 1.11 8064.82 6711.25 8046 8050 22720 Intra Day Since Inception
Turmeric 20 May 2015 8150 8182 8010 8020 8110 90 1.12 8138.93 6711.25 8110 8334 1005 Intra Day Since Inception
Turmeric 19 Jun 2015 8276 8276 8232 8156 8232 76 0.93 8264.52 6711.25 8080 0 160 Intra Day Since Inception
Wheat 19 Dec 2014 1665 1688 1665 1670 1683 13 0.78 1674.9 1645 1673 1690 1080 Intra Day Since Inception
Wheat 20 Jan 2015 1669 1703 1669 1670 1686 16 0.96 1680.31 1645 1680 1690 2740 Intra Day Since Inception
Wheat 20 Feb 2015 1674 1684 1669 1670 1679 9 0.54 1675.62 1645 1678 1685 2290 Intra Day Since Inception
Wheat 20 Mar 2015 1639 1650 1639 1621 1650 29 1.79 1642.46 1645 1600 1649 730 Intra Day Since Inception
Wheat 20 Apr 2015 1560 1579 1560 1558 1579 21 1.35 1568.03 1645 1553 1578 160 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.