slogan
  Market Data >  Live Futures Quotes
Friday, Jun 24 2016 11:26PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Barley 20 Jul 2016 1574.5 1584 1567.5 1579 1582 3 0.19 1576.8 1624.75 1580 1585 11420 Intra Day Since Inception
Barley 19 Aug 2016 1607.5 1609 1603 1602 1607.5 5.5 0.34 1606.05 1624.75 1606 1611 2550 Intra Day Since Inception
Barley 20 Sep 2016 1635.5 1635.5 1635.5 1625 1635.5 10.5 0.65 1635.5 1624.75 1625 0 90 Intra Day Since Inception
Chana 20 Jul 2016 7040 7070 7026 6972 7040 68 0.98 7048.71 7211.1 7040 7073 7260 Intra Day Since Inception
Chana 19 Aug 2016 6900 6950 6900 6805 6950 145 2.13 6934.14 7211.1 6960 6985 3990 Intra Day Since Inception
Coriander 20 Jul 2016 7260 7298 7215 7251 7251 0 - 7244.81 7372.3 7240 7251 13990 Intra Day Since Inception
Coriander 19 Aug 2016 7294 7370 7294 7332 7326 -6 -0.08 7318.53 7372.3 7316 7360 5720 Intra Day Since Inception
Cotton Seed Oilcake 20 Jul 2016 2481 2548 2480 2490 2539 49 1.97 2517.47 2558.35 2538 2539 74370 Intra Day Since Inception
Cotton Seed Oilcake 19 Aug 2016 2524 2573 2522 2528 2571 43 1.7 2548.3 2558.35 2569 2572 30550 Intra Day Since Inception
Cotton Seed Oilcake 20 Sep 2016 2580 2624 2577 2583 2624 41 1.59 2600.41 2558.35 2617 2625 14310 Intra Day Since Inception
Cotton Seed Oilcake 20 Dec 2016 2033 2047 2030 2037 2042 5 0.25 2040.03 2558.35 2040 2048 9240 Intra Day Since Inception
Guar Gum 20 Jul 2016 5450 5490 5350 5480 5420 -60 -1.09 5424.28 5446.25 5410 5430 32567 Intra Day Since Inception
Guar Gum 20 Oct 2016 5800 5850 5730 5850 5780 -70 -1.2 5789.32 5446.25 5770 5790 23850 Intra Day Since Inception
Guar Seed 10 MT 20 Jul 2016 3071 3099 3050 3092 3071 -21 -0.68 3073.94 3100 3071 3073 72140 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2016 3202 3218 3174 3213 3195 -18 -0.56 3195.67 3100 3190 3197 37940 Intra Day Since Inception
Guar Seed 10 MT 18 Nov 2016 3211 3230 3205 3241 3224 -17 -0.52 3218.51 3100 3210 0 1690 Intra Day Since Inception
Guar Seed 10 MT 20 Dec 2016 3266 3266 3266 3269 3266 -3 -0.09 3266 3100 3180 0 20 Intra Day Since Inception
Jeera 20 Jul 2016 17550 17800 17550 17670 17640 -30 -0.17 17688.95 17762.5 17615 17660 14814 Intra Day Since Inception
Jeera 19 Aug 2016 17945 18060 17820 17925 17880 -45 -0.25 17946.12 17762.5 17840 17890 8619 Intra Day Since Inception
Jeera 20 Sep 2016 18175 18240 18020 18170 18065 -105 -0.58 18123.87 17762.5 18045 18295 723 Intra Day Since Inception
Jeera 20 Oct 2016 18300 18300 18225 18415 18225 -190 -1.03 18240.4 17762.5 0 18420 6 Intra Day Since Inception
Kapas 28 Apr 2017 916 916 907 916 910.5 -5.5 -0.6 911.81 768.2 909.5 911 4176 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jul 2016 1662 1665 1631 1662 1646 -16 -0.96 1649.84 1572.7 1646 1650 25560 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Aug 2016 1710 1710 1665 1697 1683 -14 -0.82 1684.29 1572.7 1681 1684 25110 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Sep 2016 1714 1720 1692 1723 1709 -14 -0.81 1710.27 1572.7 1706 1750 2790 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2016 1536 1554 1536 1556 1544 -12 -0.77 1545.51 1689.05 1540 1544 1770 Intra Day Since Inception
Mustardseed 20 Jul 2016 4690 4733 4678 4709 4703 -6 -0.13 4703.19 4800 4703 4704 85260 Intra Day Since Inception
Mustardseed 19 Aug 2016 4752 4800 4750 4777 4771 -6 -0.13 4772.09 4800 4772 4775 30190 Intra Day Since Inception
Mustardseed 20 Sep 2016 4821 4861 4805 4858 4838 -20 -0.41 4835.54 4800 4817 4844 5510 Intra Day Since Inception
Mustardseed 20 Oct 2016 4910 4936 4908 4940 4919 -21 -0.43 4921.44 4800 4915 0 2120 Intra Day Since Inception
Ref Soya Oil 20 Jul 2016 640.2 645.9 638 642.55 643.65 1.1 0.17 643.47 640 643.5 643.7 81140 Intra Day Since Inception
Ref Soya Oil 19 Aug 2016 638.2 644 638.2 641.2 642 0.8 0.12 642.05 640 641.8 642.9 106050 Intra Day Since Inception
Ref Soya Oil 20 Sep 2016 637 647 637 639.95 641 1.05 0.16 641.05 640 641 641.6 74220 Intra Day Since Inception
Ref Soya Oil 20 Oct 2016 636.55 638.95 636.4 636.85 637.65 0.8 0.13 637.3 640 635 639 7990 Intra Day Since Inception
Ref Soya Oil 18 Nov 2016 637.9 637.9 634 636 637.35 1.35 0.21 635.75 640 635 637.9 2870 Intra Day Since Inception
Ref Soya Oil 20 Dec 2016 640 640 640 638.2 640 1.8 0.28 640 640 636.65 0 990 Intra Day Since Inception
Ref Soya Oil 20 Jan 2017 645 645 645 645.05 645 -0.05 -0.01 645 640 635.1 0 1050 Intra Day Since Inception
Soy Bean 20 Jul 2016 3787 3848 3778 3812 3805 -7 -0.18 3815.38 3902 3802 3808 62780 Intra Day Since Inception
Soy Bean 20 Oct 2016 3676 3717 3673 3699 3698 -1 -0.03 3698.94 3902 3695 3705 24340 Intra Day Since Inception
Soy Bean 18 Nov 2016 3670 3693 3660 3683 3686 3 0.08 3678.86 3902 3680 3689 12530 Intra Day Since Inception
Soy Bean 20 Dec 2016 3717 3739 3707 3729 3733 4 0.11 3723.53 3902 3711 3784 4610 Intra Day Since Inception
Soy Bean 20 Jan 2017 3793 3793 3780 3791 3788 -3 -0.08 3787.99 3902 3780 3805 860 Intra Day Since Inception
Sugar M Grade 20 Jul 2016 3598 3620 3580 3587 3607 20 0.56 3601.24 3630 3601 3608 32140 Intra Day Since Inception
Sugar M Grade 20 Oct 2016 3760 3777 3738 3749 3763 14 0.37 3755.63 3630 3761 3767 14520 Intra Day Since Inception
Sugar M Grade 20 Dec 2016 3697 3698 3680 3662 3681 19 0.52 3691.14 3630 3681 3696 9690 Intra Day Since Inception
Turmeric 20 Jul 2016 8160 8220 8124 8192 8154 -38 -0.46 8171.13 8411.1 8156 8184 20150 Intra Day Since Inception
Turmeric 19 Aug 2016 8196 8244 8140 8226 8154 -72 -0.88 8179.76 8411.1 8136 8220 10950 Intra Day Since Inception
Turmeric 20 Sep 2016 8224 8314 8210 8260 8210 -50 -0.61 8236.12 8411.1 8200 0 80 Intra Day Since Inception
Wheat 20 Jul 2016 1763 1774 1748 1771 1754 -17 -0.96 1759.08 1807.85 1753 1754 27270 Intra Day Since Inception
Wheat 19 Aug 2016 1796 1805 1777 1802 1780 -22 -1.22 1787.46 1807.85 1778 1796 12250 Intra Day Since Inception
Wheat 20 Sep 2016 1823 1823 1805 1835 1815 -20 -1.09 1813.14 1807.85 1801 1814 2110 Intra Day Since Inception
Wheat 20 Oct 2016 1850 1850 1835 1859 1836 -23 -1.24 1839.85 1807.85 1830 0 450 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 SEBI  
 © 2003 - 2016 National Commodity & Derivatives Exchange Ltd.