slogan
  Market Data >  Live Futures Quotes
Friday, Feb 5 2016 11:54PM
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 Feb 2016 16510 16510 16240 16460 16240 -220 -1.34 16331.16 16122.75 16230 16370 803 Intra Day Since Inception
29 mm Cotton 18 Mar 2016 16460 16500 16400 16580 16400 -180 -1.09 16448.83 16122.75 16370 16500 412 Intra Day Since Inception
29 mm Cotton 20 Apr 2016 16610 16620 16570 16720 16610 -110 -0.66 16604.9 16122.75 0 0 75 Intra Day Since Inception
Barley 20 Apr 2016 1425 1435.5 1420 1431.5 1434 2.5 0.17 1430.8 1492.9 1426 1437 6810 Intra Day Since Inception
Barley 20 May 2016 1440 1446.5 1440 1446.5 1446.5 0 - 1440.9 1492.9 1442 1447 1090 Intra Day Since Inception
Chana 20 Apr 2016 4058 4085 4035 4065 4075 10 0.25 4059.15 4400 4070 4072 28930 Intra Day Since Inception
Chana 20 May 2016 4103 4134 4084 4116 4123 7 0.17 4109.34 4400 4121 4134 9040 Intra Day Since Inception
Chana 20 Jun 2016 4164 4200 4150 4193 4196 3 0.07 4175.25 4400 4186 4210 3390 Intra Day Since Inception
Chana 20 Jul 2016 4250 4258 4250 4253 4258 5 0.12 4250.1 4400 4250 0 140 Intra Day Since Inception
Chana 2 MT 11 Apr 2016 4040 4080 4038 4066 4074 8 0.2 4058.19 4400 4040 4080 50 Intra Day Since Inception
Coriander 20 Apr 2016 6346 6424 6250 6395 6270 -125 -1.95 6346.83 7030.85 6270 6275 12860 Intra Day Since Inception
Coriander 20 May 2016 6501 6507 6370 6487 6370 -117 -1.8 6449.42 7030.85 6370 6598 3390 Intra Day Since Inception
Coriander 20 Jun 2016 6590 6600 6590 6566 6600 34 0.52 6593.99 7030.85 6450 6660 1040 Intra Day Since Inception
Coriander 20 Jul 2016 6886 6886 6850 6686 6850 164 2.45 6850.07 7030.85 6600 0 70 Intra Day Since Inception
Cotton Seed Oilcake 19 Feb 2016 2014 2067 2010 2022 2052 30 1.48 2028.3 2040.45 2050 2053 58300 Intra Day Since Inception
Cotton Seed Oilcake 18 Mar 2016 2008 2073 2000 2016 2042 26 1.29 2019.37 2040.45 2041 2043 79260 Intra Day Since Inception
Cotton Seed Oilcake 20 Apr 2016 2031 2081 2024 2039 2059 20 0.98 2040.18 2040.45 2059 2060 25350 Intra Day Since Inception
Cotton Seed Oilcake 20 May 2016 2057 2098 2057 2069 2087 18 0.87 2072.94 2040.45 2087 2088 2360 Intra Day Since Inception
Cotton Seed Oilcake 20 Jun 2016 2090 2119 2090 2097 2119 22 1.05 2102.04 2040.45 2085 0 160 Intra Day Since Inception
Gold 29 Mar 2016 27384 27500 27245 27215 27491 276 1.01 27379.88 27500 27484 27494 396 Intra Day Since Inception
Gold Hedge 29 Mar 2016 25260 25396 25104 25337 25396 59 0.23 25247.08 25099 25393 25403 509 Intra Day Since Inception
Guar Gum 19 Feb 2016 5540 5640 5480 5550 5620 70 1.26 5554.67 5575.85 5620 5630 14758 Intra Day Since Inception
Guar Gum 18 Mar 2016 5620 5720 5560 5630 5690 60 1.07 5631.51 5575.85 5690 5700 19042 Intra Day Since Inception
Guar Gum 20 Apr 2016 5660 5790 5650 5710 5770 60 1.05 5705.04 5575.85 5750 5770 6408 Intra Day Since Inception
Guar Gum 20 May 2016 5850 5850 5850 5870 5850 -20 -0.34 5850 5575.85 5750 0 39 Intra Day Since Inception
Guar Seed 10 MT 19 Feb 2016 2998 3020 2965 2994 3013 19 0.63 2991.03 3084.1 3012 3015 43760 Intra Day Since Inception
Guar Seed 10 MT 18 Mar 2016 3028 3054 3003 3029 3047 18 0.59 3026.02 3084.1 3047 3048 46340 Intra Day Since Inception
Guar Seed 10 MT 20 Apr 2016 3059 3091 3040 3065 3088 23 0.75 3065.6 3084.1 3077 3094 9860 Intra Day Since Inception
Guar Seed 10 MT 20 May 2016 3098 3118 3092 3126 3118 -8 -0.26 3098.61 3084.1 3121 0 380 Intra Day Since Inception
Jeera 18 Mar 2016 13640 13680 13390 13685 13620 -65 -0.47 13530.91 14288.9 13585 13620 6465 Intra Day Since Inception
Jeera 20 Apr 2016 13700 13735 13420 13745 13630 -115 -0.84 13572.37 14288.9 13515 13660 3915 Intra Day Since Inception
Jeera 20 May 2016 13790 13820 13575 13905 13760 -145 -1.04 13688.25 14288.9 13760 13900 603 Intra Day Since Inception
Jeera 20 Jun 2016 13925 13925 13925 13860 13925 65 0.47 13925 14288.9 13615 0 9 Intra Day Since Inception
Kapas 29 Feb 2016 770 770 770 782 770 -12 -1.53 770 750.6 760 782 57 Intra Day Since Inception
Kapas 31 Mar 2016 774.5 774.5 774.5 791 774.5 -16.5 -2.09 774.5 750.6 770 800 3 Intra Day Since Inception
Kapas 29 Apr 2016 790 791 781 791 783.5 -7.5 -0.95 785.56 750.6 783 784 17972 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Feb 2016 1383 1383 1375 1378 1375 -3 -0.22 1380.57 1501.5 1368 1382 4370 Intra Day Since Inception
Maize - Feed/Industrial Grade 18 Mar 2016 1390 1390 1384 1398 1384 -14 -1 1386.37 1501.5 1382 1395 2940 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 May 2016 1218 1218 1200 1201 1200 -1 -0.08 1209.87 1614.15 1190 1225 1910 Intra Day Since Inception
Mustardseed 20 Apr 2016 3886 3886 3829 3880 3853 -27 -0.7 3852.03 4269.5 3852 3853 37250 Intra Day Since Inception
Mustardseed 20 May 2016 3932 3932 3881 3929 3906 -23 -0.59 3902.47 4269.5 3890 3930 9940 Intra Day Since Inception
Mustardseed 20 Jun 2016 3972 3975 3947 3997 3947 -50 -1.25 3952.25 4269.5 0 3961 2240 Intra Day Since Inception
Mustardseed 20 Jul 2016 4032 4032 4032 4054 4032 -22 -0.54 4032 4269.5 3999 4018 860 Intra Day Since Inception
Ref Soya Oil 19 Feb 2016 620.1 621.6 618.5 618.95 619.95 1 0.16 619.65 615.4 619 620 30870 Intra Day Since Inception
Ref Soya Oil 18 Mar 2016 620 622.35 618 618.1 620.3 2.2 0.36 619.82 615.4 620.2 620.8 63380 Intra Day Since Inception
Ref Soya Oil 20 Apr 2016 613.5 621.45 613.5 616.85 619.2 2.35 0.38 618.74 615.4 618.95 619.1 55580 Intra Day Since Inception
Ref Soya Oil 20 May 2016 614.7 621.1 614.5 614.85 618.2 3.35 0.54 617.95 615.4 616.5 619.6 32150 Intra Day Since Inception
Ref Soya Oil 20 Jun 2016 615 621.3 614 614.2 618.8 4.6 0.75 618.33 615.4 617.7 619.75 31830 Intra Day Since Inception
Ref Soya Oil 20 Jul 2016 615 621.5 614.95 614.6 618.25 3.65 0.59 618.49 615.4 615.7 625 4110 Intra Day Since Inception
Ref Soya Oil 19 Aug 2016 613.45 621.85 613.45 613.15 618.25 5.1 0.83 618.69 615.4 615 0 410 Intra Day Since Inception
Ref Soya Oil 20 Sep 2016 600.65 600.65 600.65 609.85 600.65 -9.2 -1.51 600.65 615.4 602 625.9 10 Intra Day Since Inception
Soy Bean 19 Feb 2016 3736 3778 3717 3730 3762 32 0.86 3745.79 3824 3761 3763 48180 Intra Day Since Inception
Soy Bean 18 Mar 2016 3793 3830 3768 3782 3815 33 0.87 3797.88 3824 3814 3816 58260 Intra Day Since Inception
Soy Bean 20 Apr 2016 3845 3880 3820 3835 3862 27 0.7 3847.34 3824 3860 3865 18650 Intra Day Since Inception
Soy Bean 20 May 2016 3887 3920 3865 3879 3905 26 0.67 3886.19 3824 3898 3910 4670 Intra Day Since Inception
Soy Bean 20 Jun 2016 3952 3952 3931 3932 3931 -1 -0.03 3937.57 3824 3944 0 600 Intra Day Since Inception
Soy Bean 20 Jul 2016 3963 4040 3960 3985 3960 -25 -0.63 4033.55 3824 3948 4038 0 Intra Day Since Inception
Sugar M Grade 18 Mar 2016 3062 3068 3043 3070 3058 -12 -0.39 3055.9 3146.25 3051 3059 110000 Intra Day Since Inception
Sugar M Grade 20 May 2016 3173 3178 3154 3181 3169 -12 -0.38 3166.93 3146.25 3162 3171 57460 Intra Day Since Inception
Sugar M Grade 20 Jul 2016 3308 3310 3287 3302 3290 -12 -0.36 3292.99 3146.25 3287 3305 7730 Intra Day Since Inception
Sugar M Grade 20 Oct 2016 3342 3370 3342 3389 3361 -28 -0.83 3344.18 3146.25 0 3398 410 Intra Day Since Inception
Turmeric 20 Apr 2016 8506 8580 8312 8530 8560 30 0.35 8432.49 8602.95 8550 8560 18995 Intra Day Since Inception
Turmeric 20 May 2016 8618 8700 8458 8658 8664 6 0.07 8547.9 8602.95 8620 8730 5410 Intra Day Since Inception
Turmeric 20 Jun 2016 8664 8876 8590 8804 8816 12 0.14 8649.93 8602.95 8686 8978 310 Intra Day Since Inception
Turmeric 20 Jul 2016 8764 8996 8700 8942 8764 -178 -1.99 8787.89 8602.95 8800 0 25 Intra Day Since Inception
Wheat 19 Feb 2016 1616 1616 1604 1620 1615 -5 -0.31 1606.01 1704.3 1600 1623 1040 Intra Day Since Inception
Wheat 18 Mar 2016 1614 1615 1609 1620 1609 -11 -0.68 1610.54 1704.3 1608 1640 140 Intra Day Since Inception
Wheat 20 Apr 2016 1570 1574 1570 1569 1574 5 0.32 1573.29 1704.3 1564 1577 1020 Intra Day Since Inception
Wheat 20 May 2016 1586 1586 1586 1599 1586 -13 -0.81 1586 1704.3 1585 0 70 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.