slogan
  Market Data >  Live Futures Quotes
Tuesday, Sep 1 2015 7:29PM
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 2015 16380 16410 16360 16410 16410 0 - 16384.76 16708.4 16360 16380 185 Intra Day Since Inception
29 mm Cotton 20 Nov 2015 16290 16350 16290 16330 16330 0 - 16318.4 16708.4 16300 16330 14 Intra Day Since Inception
29 mm Cotton 18 Dec 2015 16350 16400 16350 16390 16370 -20 -0.12 16355.83 16708.4 16330 16350 20 Intra Day Since Inception
Barley 18 Sep 2015 1203 1210.5 1200 1197 1205 8 0.67 1206.59 1256 1204.5 1208.5 15050 Intra Day Since Inception
Barley 20 Oct 2015 1232.5 1239.5 1231 1225.5 1231 5.5 0.45 1235.67 1256 1231 1238 4760 Intra Day Since Inception
Barley 20 Nov 2015 1265 1265 1260 1258.5 1260 1.5 0.12 1264.14 1256 1254 1269 1840 Intra Day Since Inception
Barley 18 Dec 2015 1280 1280 1280 1291.5 1280 -11.5 -0.89 1280 1256 1285 0 0 Intra Day Since Inception
Castor Seed 18 Sep 2015 4157 4207 4140 4146 4164 18 0.43 4178.51 4145.55 4162 4171 129910 Intra Day Since Inception
Castor Seed 20 Oct 2015 4226 4276 4210 4214 4232 18 0.43 4247.92 4145.55 4230 4238 108800 Intra Day Since Inception
Castor Seed 20 Nov 2015 4289 4342 4280 4275 4301 26 0.61 4315.26 4145.55 4285 4307 98210 Intra Day Since Inception
Castor Seed 18 Dec 2015 4400 4400 4375 4331 4375 44 1.02 4386.28 4145.55 0 0 160 Intra Day Since Inception
Chana 18 Sep 2015 4804 4869 4796 4789 4805 16 0.33 4825.83 4900 4805 4807 21480 Intra Day Since Inception
Chana 20 Oct 2015 4861 4943 4855 4851 4878 27 0.56 4895.32 4900 4877 4880 156650 Intra Day Since Inception
Chana 20 Nov 2015 4883 4941 4883 4874 4898 24 0.49 4909.22 4900 4897 4925 46230 Intra Day Since Inception
Chana 18 Dec 2015 4880 4904 4865 4870 4877 7 0.14 4882.82 4900 4864 4879 26370 Intra Day Since Inception
Chana 20 Jan 2016 4850 4870 4799 - 4825 - - 4831.47 4900 4820 4826 380 Intra Day Since Inception
Chana 2 MT 11 Sep 2015 4886 4886 4770 4790 4770 -20 -0.42 4825.25 4900 4616 4780 44 Intra Day Since Inception
Chana 2 MT 12 Oct 2015 4948 4948 4866 4854 4884 30 0.62 4897.43 4900 4870 4910 292 Intra Day Since Inception
Chana 2 MT 13 Nov 2015 4898 4898 4898 4874 4898 24 0.49 4898 4900 4850 4922 12 Intra Day Since Inception
Chilli Teja 18 Sep 2015 9760 9768 9560 9792 9598 -194 -1.98 9639.53 10946.65 9570 9800 765 Intra Day Since Inception
Chilli Teja 20 Oct 2015 10902 10920 10822 10776 10822 46 0.43 10882 10946.65 10864 0 145 Intra Day Since Inception
Coriander 18 Sep 2015 10819 10920 10725 10807 10767 -40 -0.37 10826.81 11090.85 10720 10785 24630 Intra Day Since Inception
Coriander 20 Oct 2015 11050 11145 10990 11034 10992 -42 -0.38 11061.16 11090.85 10990 11000 40740 Intra Day Since Inception
Coriander 20 Nov 2015 11310 11380 11242 11265 11242 -23 -0.2 11297.49 11090.85 11240 11350 5520 Intra Day Since Inception
Coriander 18 Dec 2015 11585 11586 11516 11630 11531 -99 -0.85 11535.69 11090.85 0 11652 900 Intra Day Since Inception
Cotton Seed Oilcake 18 Sep 2015 2049 2049 2041 2043 2042 -1 -0.05 2043.45 2030 2041 2043 62500 Intra Day Since Inception
Cotton Seed Oilcake 18 Dec 2015 1577 1596 1576 1581 1586 5 0.32 1587.26 2030 1585 1586 28020 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2016 1597 1612 1597 1595 1601 6 0.38 1603.25 2030 1601 1607 9350 Intra Day Since Inception
Cotton Seed Oilcake 19 Feb 2016 1632 1635 1625 1621 1629 8 0.49 1628.68 2030 1625 1633 1840 Intra Day Since Inception
Gold 28 Sep 2015 26887 27007 26802 26642 26937 295 1.11 26879.29 26649 26876 26884 159 Intra Day Since Inception
Gold Hedge 28 Sep 2015 24324 24465 24277 24143 24388 245 1.01 24337.35 24207 24345 24353 158 Intra Day Since Inception
Guar Gum 20 Oct 2015 9670 9870 9490 9320 9590 270 2.9 9710.56 9488 9570 9580 16700 Intra Day Since Inception
Guar Gum 20 Nov 2015 9790 9990 9620 9430 9700 270 2.86 9821.13 9488 9650 9700 10539 Intra Day Since Inception
Guar Gum 18 Dec 2015 9840 10030 9750 9470 9800 330 3.48 9904.8 9488 9570 10000 651 Intra Day Since Inception
Guar Gum 20 Jan 2016 9880 9880 9700 9590 9700 110 1.15 9750.4 9488 9700 0 1 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2015 4076 4320 4076 4076 4213 137 3.36 4242.87 4316.65 4205 4215 48540 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2015 4080 4320 4077 4077 4208 131 3.21 4241.18 4316.65 4193 4220 23880 Intra Day Since Inception
Guar Seed 10 MT 18 Dec 2015 4113 4331 4113 4086 4229 143 3.5 4271.04 4316.65 4200 4256 4780 Intra Day Since Inception
Guar Seed 10 MT 20 Jan 2016 4371 4387 4242 4208 4298 90 2.14 4326.12 4316.65 4041 4435 140 Intra Day Since Inception
GUAR SEED 2 MT 12 Oct 2015 4238 4300 4238 4076 4300 224 5.5 4282.1 4316.65 0 0 4 Intra Day Since Inception
Jeera 18 Sep 2015 16085 16400 15890 16140 15920 -220 -1.36 16218.76 16500 15920 15945 13677 Intra Day Since Inception
Jeera 20 Oct 2015 16470 16790 16310 16525 16340 -185 -1.12 16625.72 16500 16340 16390 10008 Intra Day Since Inception
Jeera 20 Nov 2015 17005 17030 16595 16685 16595 -90 -0.54 16896.96 16500 16600 16965 972 Intra Day Since Inception
Jeera 18 Dec 2015 17175 17230 16960 16935 16960 25 0.15 17134.94 16500 16800 17595 123 Intra Day Since Inception
Kapas 29 Apr 2016 880.5 887.5 879.5 879.5 879.5 0 - 883.14 863.4 879.5 880 5124 Intra Day Since Inception
Maize - Feed/Industrial Grade 18 Sep 2015 1383 1405 1381 1389 1382 -7 -0.5 1391.71 1430.2 1382 1390 13630 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2015 1408 1417 1401 1404 1403 -1 -0.07 1409.84 1512.5 1402 1406 3750 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Nov 2015 1361 1369 1358 1360 1358 -2 -0.15 1362.04 1512.5 1351 1380 730 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jan 2016 1204 1373 1204 - 1373 - - 1230.22 1512.5 1297 1457 20 Intra Day Since Inception
Mustardseed 18 Sep 2015 4275 4310 4254 4266 4258 -8 -0.19 4276.57 4350.75 4253 4259 55790 Intra Day Since Inception
Mustardseed 20 Oct 2015 4324 4349 4301 4317 4303 -14 -0.32 4324.79 4350.75 4301 4306 58700 Intra Day Since Inception
Mustardseed 20 Nov 2015 4391 4411 4371 4381 4372 -9 -0.21 4387.56 4350.75 4340 4397 14530 Intra Day Since Inception
Mustardseed 18 Dec 2015 4450 4450 4429 4410 4430 20 0.45 4437.52 4350.75 4425 4475 2320 Intra Day Since Inception
Ref Soya Oil 20 Oct 2015 575.8 579.15 574.3 574.15 575.7 1.55 0.27 577.13 579.3 575.3 575.55 79360 Intra Day Since Inception
Ref Soya Oil 20 Nov 2015 572.9 576.9 572.4 570.95 573.2 2.25 0.39 574.92 579.3 573.1 573.25 36810 Intra Day Since Inception
Ref Soya Oil 18 Dec 2015 572.5 576.5 572.5 570.6 573.7 3.1 0.54 574.97 579.3 573.7 573.85 70345 Intra Day Since Inception
Ref Soya Oil 20 Jan 2016 574.4 576.9 571 571.1 572.2 1.1 0.19 574.67 579.3 572.05 572.7 6910 Intra Day Since Inception
Ref Soya Oil 19 Feb 2016 574 575 570 568.75 570 1.25 0.22 573.58 579.3 571 571.5 540 Intra Day Since Inception
Soy Bean 20 Oct 2015 3231 3277 3223 3224 3223 -1 -0.03 3255.53 3411 3223 3228 67720 Intra Day Since Inception
Soy Bean 20 Nov 2015 3227 3280 3220 3218 3222 4 0.12 3256.23 3411 3220 3227 55580 Intra Day Since Inception
Soy Bean 18 Dec 2015 3273 3317 3262 3254 3263 9 0.28 3296.26 3411 3260 3290 27690 Intra Day Since Inception
Soy Bean 20 Jan 2016 3316 3367 3311 3304 3314 10 0.3 3345.74 3411 3271 3330 11010 Intra Day Since Inception
Soy Bean 19 Feb 2016 3385 3442 3385 3375 3406 31 0.92 3421.2 3411 3321 0 3600 Intra Day Since Inception
Soybean 2 MT 12 Oct 2015 3302 3302 3241 3224 3250 26 0.81 3261.87 3411 3180 3240 24 Intra Day Since Inception
Soybean 2 MT 11 Dec 2015 3231 3231 3231 3254 3231 -23 -0.71 3231 3411 3200 0 0 Intra Day Since Inception
Sugar M Grade 20 Oct 2015 2428 2450 2405 2421 2442 21 0.87 2429.98 2498.5 2441 2443 47280 Intra Day Since Inception
Sugar M Grade 18 Dec 2015 2428 2469 2415 2426 2462 36 1.48 2444.58 2498.5 2462 2464 43580 Intra Day Since Inception
Sugar M Grade 18 Mar 2016 2505 2551 2485 2478 2547 69 2.78 2524.47 2498.5 2544 2549 16690 Intra Day Since Inception
Sugar M Grade 20 May 2016 2560 2623 2560 2548 2618 70 2.75 2602.6 2498.5 2613 2618 3890 Intra Day Since Inception
Sugar M Grade 20 Jul 2016 2669 2680 2669 2618 2680 62 2.37 2678.28 2498.5 2664 2687 290 Intra Day Since Inception
Sugar M Grade 20 Oct 2016 2690 2690 2690 2688 2690 2 0.07 2690 2498.5 2707 2795 10 Intra Day Since Inception
Turmeric 18 Sep 2015 8532 8872 8502 8532 8506 -26 -0.3 8656.61 8264.6 8500 8524 18365 Intra Day Since Inception
Turmeric 20 Oct 2015 8734 9018 8712 8732 8718 -14 -0.16 8870.18 8264.6 8702 8736 16295 Intra Day Since Inception
Turmeric 20 Nov 2015 8904 9272 8904 8916 8910 -6 -0.07 9047.45 8264.6 8674 9270 1380 Intra Day Since Inception
Turmeric 18 Dec 2015 9280 9340 9112 9068 9150 82 0.9 9180.77 8264.6 8726 9100 220 Intra Day Since Inception
Turmeric 20 Apr 2016 9900 9990 9820 - 9860 - - 9894.04 8264.6 9854 9880 405 Intra Day Since Inception
Wheat 18 Sep 2015 1515 1525 1513 1514 1525 11 0.73 1519.29 1613.5 1518 1525 14380 Intra Day Since Inception
Wheat 20 Oct 2015 1541 1559 1541 1542 1550 8 0.52 1545.38 1613.5 1543 1550 1230 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.