slogan
  Market Data >  Live Futures Quotes
Monday, Aug 3 2015 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 2015 15940 15960 15890 16000 15890 -110 -0.69 15934.6 16254.2 15890 15940 8 Intra Day Since Inception
Barley 20 Aug 2015 1151 1151 1131 1149.5 1142 -7.5 -0.65 1140.43 1233.8 1134 1146 15630 Intra Day Since Inception
Barley 18 Sep 2015 1167 1170.5 1156 1172.5 1165 -7.5 -0.64 1162.89 1233.8 1160.5 1166 6720 Intra Day Since Inception
Barley 20 Oct 2015 1182.5 1182.5 1182.5 1200 1182.5 -17.5 -1.46 1182.5 1233.8 1182.5 1188.5 290 Intra Day Since Inception
Castor Seed 20 Aug 2015 3986 4010 3927 3987 4010 23 0.58 3962.21 3985 4002 4011 88860 Intra Day Since Inception
Castor Seed 18 Sep 2015 4061 4092 4006 4074 4089 15 0.37 4040.68 3985 4087 4090 197060 Intra Day Since Inception
Castor Seed 20 Oct 2015 4137 4166 4080 4153 4162 9 0.22 4112.55 3985 4156 4175 31410 Intra Day Since Inception
Castor Seed 20 Nov 2015 4208 4229 4142 4205 4227 22 0.52 4175.78 3985 0 4350 6590 Intra Day Since Inception
Chana 20 Aug 2015 4592 4615 4568 4583 4581 -2 -0.04 4596.08 4633.35 4581 4584 45230 Intra Day Since Inception
Chana 18 Sep 2015 4658 4678 4636 4648 4649 1 0.02 4658.51 4633.35 4648 4650 152100 Intra Day Since Inception
Chana 20 Oct 2015 4720 4728 4691 4703 4707 4 0.09 4710.93 4633.35 4694 4708 36760 Intra Day Since Inception
Chana 20 Nov 2015 4760 4783 4748 4753 4758 5 0.11 4762.62 4633.35 4753 4780 24070 Intra Day Since Inception
Chana 18 Dec 2015 4881 4881 4779 - 4820 - - 4826.65 4633.35 4788 4822 140 Intra Day Since Inception
Chana 2 MT 11 Aug 2015 4560 4660 4560 4630 4590 -40 -0.86 4600.88 4633.35 4586 0 154 Intra Day Since Inception
Chana 2 MT 11 Sep 2015 4660 4682 4640 4648 4650 2 0.04 4659.48 4633.35 4640 4666 286 Intra Day Since Inception
Chana 2 MT 12 Oct 2015 4706 4706 4670 4704 4670 -34 -0.72 4677.83 4633.35 4650 4724 10 Intra Day Since Inception
Chilli Teja 20 Aug 2015 8750 9098 8750 8922 8946 24 0.27 8968.66 10325 8850 8946 1130 Intra Day Since Inception
Chilli Teja 18 Sep 2015 9048 9250 9048 9236 9166 -70 -0.76 9185.73 10325 9110 0 240 Intra Day Since Inception
Coriander 20 Aug 2015 11210 11257 10813 11263 10813 -450 -4 11092.34 11197.95 0 10813 9690 Intra Day Since Inception
Coriander 18 Sep 2015 11481 11481 10976 11433 10976 -457 -4 11242.8 11197.95 0 10976 52620 Intra Day Since Inception
Coriander 20 Oct 2015 11660 11660 11136 11600 11136 -464 -4 11421.03 11197.95 0 11147 7430 Intra Day Since Inception
Coriander 20 Nov 2015 11754 11754 11355 11828 11355 -473 -4 11618.69 11197.95 0 0 2320 Intra Day Since Inception
Cotton Seed Oilcake 20 Aug 2015 1956 1970 1918 1953 1920 -33 -1.69 1945.57 1934 1919 1920 67700 Intra Day Since Inception
Cotton Seed Oilcake 18 Sep 2015 1992 2006 1960 1995 1962 -33 -1.65 1987.34 1934 1961 1967 35150 Intra Day Since Inception
Cotton Seed Oilcake 18 Dec 2015 1530 1535 1515 1533 1518 -15 -0.98 1525.69 1934 1516 1519 21990 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2016 1544 1545 1528 1542 1529 -13 -0.84 1538.03 1934 1528 1537 4390 Intra Day Since Inception
Gold 28 Sep 2015 24981 24982 24900 24992 24928 -64 -0.26 24942.5 24722 24907 24915 43 Intra Day Since Inception
Gold Hedge 28 Sep 2015 22631 22664 22515 22675 22545 -130 -0.57 22582.88 22344 22533 22541 247 Intra Day Since Inception
Guar Gum 20 Oct 2015 8070 8220 7900 8040 8150 110 1.37 8026.64 7816.85 8140 8170 18434 Intra Day Since Inception
Guar Gum 20 Nov 2015 8220 8350 8020 8180 8290 110 1.34 8151.81 7816.85 8270 8320 3691 Intra Day Since Inception
Guar Gum 18 Dec 2015 8330 8430 8160 8300 8420 120 1.45 8283.8 7816.85 8000 8600 260 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2015 3571 3636 3550 3563 3625 62 1.74 3578.83 3638.85 3622 3625 42380 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2015 3560 3630 3539 3553 3623 70 1.97 3577.53 3638.85 3600 3623 19090 Intra Day Since Inception
Guar Seed 10 MT 18 Dec 2015 3609 3657 3582 3591 3657 66 1.84 3610.97 3638.85 3580 3721 2120 Intra Day Since Inception
Jeera 20 Aug 2015 15100 15300 15060 15115 15230 115 0.76 15156.04 16264.7 15275 15280 15393 Intra Day Since Inception
Jeera 18 Sep 2015 15435 15540 15280 15385 15510 125 0.81 15395.14 16264.7 15415 15520 10275 Intra Day Since Inception
Jeera 20 Oct 2015 15750 15800 15570 15670 15720 50 0.32 15653.31 16264.7 15660 15795 2607 Intra Day Since Inception
Jeera 20 Nov 2015 15990 16015 15810 15995 16015 20 0.13 15869.56 16264.7 0 16100 123 Intra Day Since Inception
Kapas 29 Apr 2016 847 852 838.5 851.5 838.5 -13 -1.53 842.02 863.4 838.5 840 2676 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Aug 2015 1249 1260 1227 1254 1233 -21 -1.67 1238.42 1282 1230 1232 14090 Intra Day Since Inception
Maize - Feed/Industrial Grade 18 Sep 2015 1281 1287 1262 1283 1263 -20 -1.56 1268.39 1282 1262 1265 6200 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2015 1256 1322 1256 1284 1280 -4 -0.31 1293.44 1387.2 1256 1294 110 Intra Day Since Inception
Mustardseed 20 Aug 2015 4180 4203 4155 4197 4174 -23 -0.55 4176.09 4235.85 4172 4175 55830 Intra Day Since Inception
Mustardseed 18 Sep 2015 4218 4238 4186 4232 4205 -27 -0.64 4210.01 4235.85 4205 4206 42240 Intra Day Since Inception
Mustardseed 20 Oct 2015 4259 4278 4230 4271 4243 -28 -0.66 4250.59 4235.85 4239 4246 12690 Intra Day Since Inception
Mustardseed 20 Nov 2015 4323 4323 4287 4332 4297 -35 -0.81 4303.76 4235.85 0 4399 4930 Intra Day Since Inception
Ref Soya Oil 20 Aug 2015 571.3 572.55 565.5 574.7 568.25 -6.45 -1.12 568.52 577.85 568 568.3 110465 Intra Day Since Inception
Ref Soya Oil 20 Oct 2015 558.85 559 551.7 561.4 554.95 -6.45 -1.15 554.85 577.85 554.75 555 89375 Intra Day Since Inception
Ref Soya Oil 20 Nov 2015 553 553.25 543.5 555.45 547.55 -7.9 -1.42 548.06 577.85 547.55 548.65 36465 Intra Day Since Inception
Ref Soya Oil 18 Dec 2015 549.65 550.5 541 551.85 545.5 -6.35 -1.15 544.99 577.85 544 545 23190 Intra Day Since Inception
Ref Soya Oil 20 Jan 2016 550.8 550.8 544.2 553.5 544.35 -9.15 -1.65 546.34 577.85 540 548.25 880 Intra Day Since Inception
Ref Soya Oil 19 Feb 2016 545 545 545 555.15 545 -10.15 -1.83 545 577.85 541.3 548 10 Intra Day Since Inception
Silver Hedge 27 Aug 2015 30413 30413 29956 30558 29957 -601 -1.97 30304.28 30219 29934 29958 10950 Intra Day Since Inception
Soy Bean 20 Aug 2015 3221 3228 3140 3239 3168 -71 -2.19 3183.69 3232 3168 3171 44390 Intra Day Since Inception
Soy Bean 20 Oct 2015 3130 3150 3100 3160 3111 -49 -1.55 3125.11 3232 3111 3118 48480 Intra Day Since Inception
Soy Bean 20 Nov 2015 3131 3198 3094 3152 3100 -52 -1.65 3121.63 3232 3095 3105 31170 Intra Day Since Inception
Soy Bean 18 Dec 2015 3186 3186 3140 3196 3142 -54 -1.69 3162.22 3232 3139 3143 9310 Intra Day Since Inception
Soy Bean 20 Jan 2016 3214 3215 3180 3235 3187 -48 -1.48 3204.24 3232 3183 3196 3010 Intra Day Since Inception
Soy Bean 19 Feb 2016 3264 3265 3240 3303 3242 -61 -1.85 3253.97 3232 3241 3245 740 Intra Day Since Inception
Soybean 2 MT 11 Aug 2015 3201 3201 3110 3239 3110 -129 -3.98 3182.85 3232 0 3180 34 Intra Day Since Inception
Sugar M Grade 20 Oct 2015 2242 2250 2222 2246 2230 -16 -0.71 2232.27 2190 2225 2231 45870 Intra Day Since Inception
Sugar M Grade 18 Dec 2015 2328 2328 2303 2320 2310 -10 -0.43 2312.85 2190 2305 2315 21740 Intra Day Since Inception
Sugar M Grade 18 Mar 2016 2382 2399 2381 2412 2394 -18 -0.75 2390.99 2190 2386 2395 14590 Intra Day Since Inception
Sugar M Grade 20 May 2016 2469 2475 2469 2484 2475 -9 -0.36 2470.26 2190 2461 2479 2350 Intra Day Since Inception
Turmeric 20 Aug 2015 7100 7328 7100 7048 7328 280 3.97 7283.57 7319 7328 0 16310 Intra Day Since Inception
Turmeric 18 Sep 2015 7188 7482 7188 7196 7482 286 3.97 7433.09 7319 7482 0 10735 Intra Day Since Inception
Turmeric 20 Oct 2015 7482 7646 7482 7352 7646 294 4 7574.5 7319 7646 0 760 Intra Day Since Inception
Turmeric 20 Nov 2015 7800 7808 7800 7508 7808 300 4 7802.96 7319 7808 0 0 Intra Day Since Inception
Wheat 20 Aug 2015 1515 1516 1466 1515 1496 -19 -1.25 1499.48 1566.4 1495 1500 25660 Intra Day Since Inception
Wheat 18 Sep 2015 1532 1532 1502 1537 1516 -21 -1.37 1524.77 1566.4 1516 1520 4230 Intra Day Since Inception
Wheat 20 Oct 2015 1531 1555 1531 1559 1543 -16 -1.03 1545.52 1566.4 1532 1549 40 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.