slogan
  Market Data >  Live Futures Quotes
Thursday, Jul 31 2014 4:54PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Barley 20 Aug 2014 1371 1379.5 1369 1377.5 1378 0.5 0.04 1374.8 1420.9 1376 1380 8010 Intra Day Since Inception
Barley 19 Sep 2014 1404 1406.5 1391 1401 1402 1 0.07 1400.49 1420.9 1402 1404 2790 Intra Day Since Inception
Barley 20 Oct 2014 1411 1438 1411 1427 1425 -2 -0.14 1416.22 1420.9 1425 1433 60 Intra Day Since Inception
Brent Crude Oil 14 Aug 2014 6422 6422 6422 6465 6422 -43 -0.67 6422 0 6455 6458 100 Intra Day Since Inception
Castor Seed 20 Aug 2014 4235 4293 4217 4251 4283 32 0.75 4256.03 4275.9 4282 4283 134990 Intra Day Since Inception
Castor Seed 19 Sep 2014 4320 4377 4303 4332 4367 35 0.81 4341.42 4275.9 4365 4367 145020 Intra Day Since Inception
Castor Seed 20 Oct 2014 4396 4463 4391 4419 4457 38 0.86 4427.73 4275.9 4456 4458 92010 Intra Day Since Inception
Castor Seed 20 Nov 2014 4480 4549 4480 4502 4543 41 0.91 4513.49 4275.9 4541 4545 24030 Intra Day Since Inception
Castor Seed 1 MT 11 Aug 2014 4224 4290 4218 4252 4290 38 0.89 4254.79 4275.9 4276 4288 106 Intra Day Since Inception
Castor Seed 1 MT 11 Sep 2014 4298 4382 4298 4332 4368 36 0.83 4347.06 4275.9 4352 4370 29 Intra Day Since Inception
Chana 20 Aug 2014 2865 2868 2792 2874 2793 -81 -2.82 2842.18 2884.15 2793 2794 101580 Intra Day Since Inception
Chana 19 Sep 2014 2950 2952 2880 2960 2887 -73 -2.47 2930.12 2884.15 2887 2888 106450 Intra Day Since Inception
Chana 20 Oct 2014 3041 3041 2981 3048 2982 -66 -2.17 3018.73 2884.15 2981 2982 28170 Intra Day Since Inception
Chana 20 Nov 2014 3149 3149 3091 3145 3091 -54 -1.72 3124.66 2884.15 3087 3090 14670 Intra Day Since Inception
Chana 1 MT 11 Aug 2014 2862 2866 2794 2874 2796 -78 -2.71 2839.61 2884.15 2794 2798 1049 Intra Day Since Inception
Chana 1 MT 11 Sep 2014 2956 2958 2890 2960 2890 -70 -2.36 2925.27 2884.15 2886 2890 369 Intra Day Since Inception
Chana 1 MT 13 Oct 2014 3010 3096 3010 3048 3096 48 1.57 3072.93 2884.15 2972 3040 4 Intra Day Since Inception
Chilli Teja 20 Aug 2014 10448 10448 10448 10308 10448 140 1.36 10448 10347.35 10202 10348 160 Intra Day Since Inception
Chilli Teja 19 Sep 2014 10454 10454 10454 10366 10454 88 0.85 10454 10347.35 10214 10454 5 Intra Day Since Inception
Chilli Teja 20 Oct 2014 10312 10640 10312 10520 10640 120 1.14 10338.59 10347.35 10550 10728 10 Intra Day Since Inception
Coriander 20 Aug 2014 11915 11985 11774 11951 11819 -132 -1.1 11899.19 11100 11818 11826 17310 Intra Day Since Inception
Coriander 19 Sep 2014 12502 12581 12370 12558 12411 -147 -1.17 12500.63 11100 12410 12415 47440 Intra Day Since Inception
Coriander 20 Oct 2014 12592 12690 12442 12695 12461 -234 -1.84 12569.56 11100 12455 12465 11820 Intra Day Since Inception
Coriander 20 Nov 2014 12910 13047 12851 12955 12865 -90 -0.69 12941.54 11100 12853 12864 1790 Intra Day Since Inception
Cotton Seed Oilcake 20 Aug 2014 1649 1672 1649 1657 1664 7 0.42 1664.24 1744 1664 1665 49900 Intra Day Since Inception
Cotton Seed Oilcake 19 Sep 2014 1681 1705 1681 1689 1695 6 0.36 1695.63 1744 1695 1697 38980 Intra Day Since Inception
Cotton Seed Oilcake 19 Dec 2014 1476 1489 1476 1477 1484 7 0.47 1484.81 1744 1484 1486 19390 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2015 1493 1500 1491 1505 1494 -11 -0.73 1496.76 1744 1495 1500 3930 Intra Day Since Inception
Gold Hedge 26 Sep 2014 25165 25351 25150 25301 25328 27 0.11 25263.82 24918 25323 25333 521 Intra Day Since Inception
Gold Hedge (100 gms) 26 Sep 2014 25165 25360 25163 25301 25337 36 0.14 25261.91 24918 25327 25337 1200 Intra Day Since Inception
Guar Gum 20 Aug 2014 13900 14220 13900 14320 14070 -250 -1.75 14102.86 14092.2 14060 14070 8832 Intra Day Since Inception
Guar Gum 20 Oct 2014 14770 15050 14560 15120 14740 -380 -2.51 14852.96 14092.2 14720 14740 6880 Intra Day Since Inception
Guar Gum 20 Nov 2014 14980 15100 14950 15270 14950 -320 -2.1 15073.78 14092.2 14820 15000 5 Intra Day Since Inception
Guar Gum 19 Dec 2014 15710 15810 15710 15260 15810 550 3.6 15775.63 14092.2 0 15300 8 Intra Day Since Inception
Guar Seed 10 MT 20 Aug 2014 5148 5148 5000 5205 5005 -200 -3.84 5070.04 5125 0 5125 60 Intra Day Since Inception
Guar Seed 10 MT 20 Oct 2014 5305 5435 5260 5462 5271 -191 -3.5 5363.9 5125 5273 5277 12030 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2014 5450 5482 5320 5482 5355 -127 -2.32 5424.76 5125 5318 5360 230 Intra Day Since Inception
Guar Seed 10 MT 19 Dec 2014 5549 5549 5400 5482 5400 -82 -1.5 5428.03 5125 5400 5435 200 Intra Day Since Inception
Guarseed 20 Aug 2014 5050 5145 5000 5205 5020 -185 -3.55 5091.24 5125 5020 5025 21179 Intra Day Since Inception
Gur 19 Sep 2014 1195 1197.5 1188 1196 1195 -1 -0.08 1192.9 1175.95 1194.5 1195.5 6940 Intra Day Since Inception
Gur 20 Nov 2014 1038 1038 1031 1037 1035 -2 -0.19 1033.5 1175.95 1035 1035.5 3010 Intra Day Since Inception
Gur 19 Dec 2014 1028 1029 1021 1030.5 1027.5 -3 -0.29 1025.34 1175.95 1026 1027 780 Intra Day Since Inception
Gur 20 Jan 2015 1046 1046 1045 1049 1045 -4 -0.38 1045.07 1175.95 1043 1059.5 40 Intra Day Since Inception
Jeera 20 Aug 2014 11130 11270 11075 11275 11180 -95 -0.84 11197.69 11500 11175 11180 5364 Intra Day Since Inception
Jeera 19 Sep 2014 11410 11495 11350 11485 11410 -75 -0.65 11417.88 11500 11400 11410 4497 Intra Day Since Inception
Jeera 20 Oct 2014 11600 11665 11525 11675 11575 -100 -0.86 11595.06 11500 11580 11585 975 Intra Day Since Inception
Jeera 20 Nov 2014 11715 11765 11700 11815 11725 -90 -0.76 11724.27 11500 11700 11805 174 Intra Day Since Inception
Kapas 27 Feb 2015 794 794 786 818.5 786 -32.5 -3.97 790.55 834.6 0 786 55 Intra Day Since Inception
Kapas 30 Apr 2015 812 825.5 807.5 821 809 -12 -1.46 818.18 834.6 809.5 810 9526 Intra Day Since Inception
Light Sweet Crude Oil 19 Aug 2014 6051 6051 6020 6149 6043 -106 -1.72 6032.74 0 6043 6045 1600 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Aug 2014 1160 1172 1135 1146 1170 24 2.09 1161.75 1122 1167 1169 24790 Intra Day Since Inception
Maize - Feed/Industrial Grade 19 Sep 2014 1198 1209 1174 1186 1204 18 1.52 1198.77 1122 1203 1205 26680 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Oct 2014 1192 1207 1188 1196 1206 10 0.84 1200.13 1383.6 1202 1205 11670 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Nov 2014 1224 1225 1224 1216 1225 9 0.74 1224.72 1383.6 1214 1234 840 Intra Day Since Inception
Mustardseed 20 Aug 2014 3570 3622 3570 3592 3597 5 0.14 3601.3 3726.25 3596 3597 66470 Intra Day Since Inception
Mustardseed 19 Sep 2014 3630 3663 3625 3634 3641 7 0.19 3646.11 3726.25 3639 3642 54140 Intra Day Since Inception
Mustardseed 20 Oct 2014 3680 3707 3676 3685 3690 5 0.14 3695.44 3726.25 3688 3693 10310 Intra Day Since Inception
Mustardseed 20 Nov 2014 3728 3760 3728 3734 3745 11 0.29 3750.41 3726.25 3743 3751 2310 Intra Day Since Inception
Ref Soya Oil 20 Aug 2014 674.2 678.2 674.2 675.2 676.2 1 0.15 676.35 681.4 675.8 676.2 49890 Intra Day Since Inception
Ref Soya Oil 19 Sep 2014 668.4 671.4 667.4 669 667.8 -1.2 -0.18 669.27 681.4 667.8 668 115000 Intra Day Since Inception
Ref Soya Oil 20 Oct 2014 627.2 629.8 626.4 627 627.8 0.8 0.13 627.94 681.4 627 627.6 30120 Intra Day Since Inception
Ref Soya Oil 20 Nov 2014 618 620 617.6 618.2 619 0.8 0.13 618.56 681.4 617.8 619 14485 Intra Day Since Inception
Ref Soya Oil 19 Dec 2014 619.2 621.8 619.2 621.6 619.4 -2.2 -0.35 620.31 681.4 619.4 620.6 4495 Intra Day Since Inception
Silver Hedge 27 Aug 2014 4014 4058 4010 4028 4050 22 0.55 4039.83 4006 4048 4051 13860 Intra Day Since Inception
Soy Bean 20 Oct 2014 3619 3670 3614 3634 3640 6 0.17 3639.84 4086 3639 3640 68690 Intra Day Since Inception
Soy Bean 20 Nov 2014 3426 3453 3426 3444 3435 -9 -0.26 3439.71 4086 3436 3437 61890 Intra Day Since Inception
Soy Bean 19 Dec 2014 3452 3464 3445 3465 3450 -15 -0.43 3455.79 4086 3450 3452 13130 Intra Day Since Inception
Soy Bean 20 Jan 2015 3507 3519 3505 3521 3508 -13 -0.37 3512.9 4086 3504 3510 9310 Intra Day Since Inception
Soy Bean 20 Feb 2015 3580 3581 3580 3586 3581 -5 -0.14 3580 4086 3578 3590 3550 Intra Day Since Inception
Sugar M Grade 20 Aug 2014 2991 3013 2990 3003 3004 1 0.03 2996.97 3089.3 3003 3005 20540 Intra Day Since Inception
Sugar M Grade 19 Sep 2014 3065 3075 3058 3082 3064 -18 -0.58 3064.72 3089.3 3065 3069 8590 Intra Day Since Inception
Sugar M Grade 20 Oct 2014 3170 3175 3115 3176 3115 -61 -1.92 3144.96 3143.5 3100 3130 1710 Intra Day Since Inception
Sugar M Grade 19 Dec 2014 3220 3220 3159 3172 3159 -13 -0.41 3184.7 3143.5 0 3174 10 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 3124 3124 3124 3156 3124 -32 -1.01 3124 3143.5 3081 3182 50 Intra Day Since Inception
Turmeric 20 Aug 2014 6470 6482 6376 6470 6408 -62 -0.96 6434.08 6114.2 6404 6408 11545 Intra Day Since Inception
Turmeric 19 Sep 2014 6678 6692 6586 6682 6624 -58 -0.87 6648.99 6114.2 6614 6624 6250 Intra Day Since Inception
Turmeric 20 Oct 2014 6860 6890 6802 6878 6820 -58 -0.84 6840.83 6114.2 6798 6820 930 Intra Day Since Inception
Turmeric 20 Nov 2014 7056 7082 7048 7072 7052 -20 -0.28 7057.32 6114.2 7004 7010 125 Intra Day Since Inception
Wheat 20 Aug 2014 1601 1605 1593 1599 1600 1 0.06 1598.73 1585.5 1597 1598 9860 Intra Day Since Inception
Wheat 19 Sep 2014 1604 1605 1602 1605 1602 -3 -0.19 1603.16 1585.5 1601 1604 3900 Intra Day Since Inception
Wheat 20 Nov 2014 1622 1622 1622 1617 1622 5 0.31 1622 1585.5 1622 1645 40 Intra Day Since Inception
 
  About us | Privacy Policy | News & Press | Careers | Technology | Investor Awareness | Downloads | Training Request | Contact Us | Do's & Don'ts | Disclaimer | NCDEXSPOT.com | NICR.com  
 
 © 2003 - 2014 National Commodity & Derivatives Exchange Ltd. Connect With NCDEX