slogan
  Market Data >  Live Futures Quotes
Friday, Jan 23 2015 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 20 Feb 2015 14350 14350 14260 14360 14270 -90 -0.63 14328.43 14341.95 14150 14210 16 Intra Day Since Inception
Barley 20 Apr 2015 1232 1232.5 1232 1237.5 1232 -5.5 -0.44 1232.05 1573.75 1231 1238 3290 Intra Day Since Inception
Barley 20 May 2015 1253.5 1253.5 1253.5 1249 1253.5 4.5 0.36 1253.5 1573.75 1235 1268 890 Intra Day Since Inception
Castor Seed 20 Feb 2015 4178 4237 4132 4222 4193 -29 -0.69 4182.42 4197.7 4192 4208 109600 Intra Day Since Inception
Castor Seed 20 Mar 2015 4206 4280 4162 4258 4239 -19 -0.45 4219.79 4197.7 4238 4240 58160 Intra Day Since Inception
Castor Seed 20 Apr 2015 4280 4321 4205 4293 4279 -14 -0.33 4268.4 4197.7 4175 4285 19700 Intra Day Since Inception
Castor Seed 20 May 2015 4307 4335 4230 4329 4330 1 0.02 4297.67 4197.7 4188 4385 4230 Intra Day Since Inception
Castor Seed 2 MT 11 Feb 2015 4200 4200 4200 4222 4200 -22 -0.52 4200 4197.7 0 0 10 Intra Day Since Inception
Chana 20 Feb 2015 3300 3318 3262 3294 3304 10 0.3 3292.77 3356.55 3304 3305 99450 Intra Day Since Inception
Chana 20 Apr 2015 3452 3482 3418 3467 3467 0 - 3454.19 3356.55 3465 3469 54280 Intra Day Since Inception
Chana 20 May 2015 3507 3519 3460 3513 3504 -9 -0.26 3494.78 3356.55 3472 3522 11380 Intra Day Since Inception
Chana 19 Jun 2015 3560 3573 3524 3589 3556 -33 -0.92 3553.05 3356.55 3532 3580 2470 Intra Day Since Inception
Chana 2 MT 11 Feb 2015 3286 3316 3260 3296 3296 0 - 3290.33 3356.55 3290 3316 346 Intra Day Since Inception
Chana 2 MT 13 Apr 2015 3468 3468 3420 3490 3452 -38 -1.09 3436.57 3356.55 3432 3470 30 Intra Day Since Inception
Chana 2 MT 11 May 2015 3490 3490 3482 3514 3482 -32 -0.91 3482.73 3356.55 3454 3500 4 Intra Day Since Inception
Chilli Teja 20 Mar 2015 8274 8274 8010 8116 8152 36 0.44 8069.38 8636.95 8004 8308 225 Intra Day Since Inception
Chilli Teja 20 Apr 2015 8340 8340 8340 8216 8340 124 1.51 8340 8636.95 8200 8500 50 Intra Day Since Inception
Chilli Teja 19 Jun 2015 8560 8560 8560 8600 8560 -40 -0.47 8560 8636.95 8550 0 65 Intra Day Since Inception
Coriander 20 Apr 2015 7908 8176 7908 7714 7970 256 3.32 8069.25 10705 7950 7980 18090 Intra Day Since Inception
Coriander 20 May 2015 7990 8178 7934 7716 7983 267 3.46 8077.61 10705 7905 8050 3170 Intra Day Since Inception
Coriander 19 Jun 2015 8103 8238 7970 7792 7970 178 2.28 8119.87 10705 7951 8240 760 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2015 1430 1434 1410 1429 1421 -8 -0.56 1423.94 1412.8 1420 1421 62380 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2015 1456 1460 1437 1457 1448 -9 -0.62 1450.16 1412.8 1446 1447 19190 Intra Day Since Inception
Cotton Seed Oilcake 20 Apr 2015 1485 1490 1469 1481 1471 -10 -0.68 1479.9 1412.8 1469 1480 4920 Intra Day Since Inception
Gold Hedge 28 Jan 2015 25498 25561 25278 25475 25357 -118 -0.46 25465.72 25477 25371 25380 412 Intra Day Since Inception
Gold Hedge 27 Mar 2015 25785 25800 25580 26007 25630 -377 -1.45 25723.14 25477 25622 25647 18 Intra Day Since Inception
Guar Gum 20 Feb 2015 11200 11200 10880 11230 10920 -310 -2.76 11023.48 10919.95 10870 10950 14648 Intra Day Since Inception
Guar Gum 20 Mar 2015 11230 11290 11000 11340 11060 -280 -2.47 11151.06 10919.95 11010 11100 2901 Intra Day Since Inception
Guar Gum 20 Apr 2015 11370 11400 11290 11520 11290 -230 -2 11330.67 10919.95 11120 11210 299 Intra Day Since Inception
Guar Seed 10 MT 20 Feb 2015 4360 4363 4255 4379 4269 -110 -2.51 4310.64 4353.35 4261 4270 44530 Intra Day Since Inception
Guar Seed 10 MT 20 Mar 2015 4423 4423 4310 4432 4327 -105 -2.37 4365.54 4353.35 4318 4329 18270 Intra Day Since Inception
Guar Seed 10 MT 20 Apr 2015 4457 4470 4368 4492 4385 -107 -2.38 4424.09 4353.35 0 4550 1240 Intra Day Since Inception
Guar Seed 10 MT 20 May 2015 4494 4494 4479 4461 4482 21 0.47 4483.81 4353.35 0 0 150 Intra Day Since Inception
Jeera 20 Feb 2015 15900 16090 15325 15960 15425 -535 -3.35 15667.32 15959.7 15420 15445 15081 Intra Day Since Inception
Jeera 20 Mar 2015 16255 16365 15600 16250 15720 -530 -3.26 15934.73 15959.7 15625 15750 8190 Intra Day Since Inception
Jeera 20 Apr 2015 16405 16600 15840 16495 15970 -525 -3.18 16192.99 15959.7 15875 15995 1914 Intra Day Since Inception
Jeera 20 May 2015 16640 16745 16120 16765 16255 -510 -3.04 16417.11 15959.7 0 16590 285 Intra Day Since Inception
Kapas 27 Feb 2015 717.5 717.5 698 726.5 698 -28.5 -3.92 711.58 834.6 0 709 52 Intra Day Since Inception
Kapas 31 Mar 2015 720 720 720 750 720 -30 -4 720 834.6 0 720 36 Intra Day Since Inception
Kapas 30 Apr 2015 733.5 737.5 718 733 723 -10 -1.36 728.46 834.6 722.5 723 12673 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Feb 2015 1230 1230 1203 1232 1206 -26 -2.11 1215.14 1232.5 1203 1208 11590 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Mar 2015 1259 1260 1232 1263 1233 -30 -2.38 1248.97 1232.5 1231 1244 820 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Apr 2015 1177 1177 1169 1179 1169 -10 -0.85 1171.92 1339.7 1150 1160 220 Intra Day Since Inception
Mustardseed 20 Apr 2015 3422 3424 3366 3431 3380 -51 -1.49 3391.12 4022.7 3375 3382 33260 Intra Day Since Inception
Mustardseed 20 May 2015 3455 3455 3400 3464 3413 -51 -1.47 3424.1 4022.7 3408 3419 5790 Intra Day Since Inception
Mustardseed 19 Jun 2015 3482 3485 3442 3520 3453 -67 -1.9 3463.17 4022.7 3446 3484 1950 Intra Day Since Inception
Mustardseed 20 Jul 2015 3502 3517 3487 3563 3496 -67 -1.88 3502.29 4022.7 3431 3518 310 Intra Day Since Inception
Ref Soya Oil 20 Feb 2015 624.1 624.85 615.65 625 616 -9 -1.44 621.49 642.85 615.85 616 69490 Intra Day Since Inception
Ref Soya Oil 20 Apr 2015 597.9 600.3 590.5 600.05 591.35 -8.7 -1.45 596.11 642.85 591.35 592 59760 Intra Day Since Inception
Ref Soya Oil 19 Jun 2015 580 581.15 571.5 583.55 571.5 -12.05 -2.06 576.67 642.85 571.55 572 54600 Intra Day Since Inception
Ref Soya Oil 20 Aug 2015 582 582 571.2 582.7 571.2 -11.5 -1.97 576.39 642.85 571 572.95 14485 Intra Day Since Inception
Silver Hedge 25 Feb 2015 36434 36545 36116 36468 36409 -59 -0.16 36376.53 36015 36403 36433 34860 Intra Day Since Inception
Soy Bean 20 Feb 2015 3336 3352 3320 3359 3340 -19 -0.57 3331.47 3318 3336 3342 71170 Intra Day Since Inception
Soy Bean 20 Apr 2015 3360 3370 3336 3373 3370 -3 -0.09 3347.39 3318 3346 3374 42990 Intra Day Since Inception
Soy Bean 19 Jun 2015 3377 3390 3353 3388 3390 2 0.06 3364.38 3318 3380 3394 15540 Intra Day Since Inception
Soy Bean 20 Aug 2015 3390 3405 3373 3409 3400 -9 -0.26 3386.78 3318 3395 3420 1870 Intra Day Since Inception
Sugar M Grade 20 Mar 2015 2696 2736 2690 2696 2692 -4 -0.15 2705.92 2725.45 2689 2696 20770 Intra Day Since Inception
Sugar M Grade 20 May 2015 2795 2836 2770 2802 2795 -7 -0.25 2815.05 2725.45 2785 2810 8110 Intra Day Since Inception
Sugar M Grade 20 Jul 2015 2871 2900 2861 2872 2862 -10 -0.35 2893.21 2725.45 2850 2885 2050 Intra Day Since Inception
Sugar M Grade 20 Oct 2015 2922 2944 2905 2894 2905 11 0.38 2929.54 2725.45 2891 2918 680 Intra Day Since Inception
Sugar M Grade 18 Dec 2015 2985 2985 2985 2916 2985 69 2.37 2985 2725.45 2920 2969 160 Intra Day Since Inception
Sugar M Grade 18 Mar 2016 2980 2980 2945 2914 2945 31 1.06 2953 2725.45 2944 2990 370 Intra Day Since Inception
Sugar M Grade 20 May 2016 3000 3010 3000 2984 3010 26 0.87 3009.25 2725.45 3001 3043 560 Intra Day Since Inception
Sugar M Grade 20 Jul 2016 3030 3050 3030 2992 3050 58 1.94 3040.49 2725.45 3000 3065 240 Intra Day Since Inception
Turmeric 20 Apr 2015 8430 8470 8164 8504 8164 -340 -4 8284.93 7785.5 0 8164 34285 Intra Day Since Inception
Turmeric 20 May 2015 8496 8496 8222 8564 8222 -342 -3.99 8346.17 7785.5 0 8222 6470 Intra Day Since Inception
Turmeric 19 Jun 2015 8568 8568 8382 8730 8382 -348 -3.99 8490.48 7785.5 0 8382 335 Intra Day Since Inception
Turmeric 20 Jul 2015 8570 8570 8448 8800 8534 -266 -3.02 8549.32 7785.5 0 0 215 Intra Day Since Inception
Wheat 20 Feb 2015 1656 1661 1654 1656 1661 5 0.3 1657.73 1665.45 1651 1662 3140 Intra Day Since Inception
Wheat 20 Mar 2015 1622 1635 1622 1624 1633 9 0.55 1627.77 1665.45 1625 1634 2630 Intra Day Since Inception
Wheat 20 Apr 2015 1539 1555 1539 1532 1554 22 1.44 1554.69 1665.45 1522 1556 260 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  
  Connect With FMC  
 © 2003 - 2014 National Commodity & Derivatives Exchange Ltd.