NCDEX
   slogan
Live Quotes - Commodity Future Markets
  Market Data >  Live Future Quotes
Friday, Apr 28 2017 11:31PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
Barley 19 May 2017 1535 1550 1530 1541.5 1548 6.5 0.42 1545.13 1552.5 1542 1550 6560 Intra Day Since Inception
Barley 20 Jun 2017 1568 1570 1565 1575.5 1567 -8.5 -0.54 1567.65 1552.5 1564 1583 1740 Intra Day Since Inception
Castor Seed 19 May 2017 4777 4778 4673 4772 4675 -97 -2.03 4717.43 4783.15 4670 4677 61490 Intra Day Since Inception
Castor Seed 20 Jun 2017 4849 4849 4739 4842 4739 -103 -2.13 4785.39 4783.15 4733 4750 58890 Intra Day Since Inception
Castor Seed 20 Jul 2017 4902 4902 4798 4916 4815 -101 -2.05 4668.78 4783.15 4810 4814 330 Intra Day Since Inception
Coriander 19 May 2017 6626 6671 6541 6662 6597 -65 -0.98 6612.69 6580.4 6590 6600 29680 Intra Day Since Inception
Coriander 20 Jun 2017 6760 6799 6666 6784 6720 -64 -0.94 6743.23 6580.4 6710 6720 43950 Intra Day Since Inception
Cotton Seed Oilcake 19 May 2017 1948 1985 1906 1960 1968 8 0.41 1964.58 1989.4 1967 1973 118770 Intra Day Since Inception
Cotton Seed Oilcake 20 Jun 2017 1991 2029 1976 2005 2014 9 0.45 2009.75 1989.4 2012 2019 45590 Intra Day Since Inception
Cotton Seed Oilcake 20 Jul 2017 2036 2070 2035 2050 2059 9 0.44 2053.79 1989.4 2042 2066 7060 Intra Day Since Inception
Cotton Seed Oilcake 18 Aug 2017 2070 2092 2065 2077 2092 15 0.72 2080.66 1989.4 2080 2130 3510 Intra Day Since Inception
Guar Gum 5 MT 19 May 2017 8329 8390 8278 8330 8350 20 0.24 8329.95 8282.4 8346 8358 22530 Intra Day Since Inception
Guar Gum 5 MT 20 Jun 2017 8520 8520 8414 8463 8483 20 0.24 8462.95 8282.4 8461 8508 33075 Intra Day Since Inception
Guar Gum 5 MT 20 Jul 2017 8599 8612 8555 8596 8612 16 0.19 7341.56 8282.4 0 0 460 Intra Day Since Inception
Guar Seed 10 MT 19 May 2017 3845 3882 3836 3849 3852 3 0.08 3853.86 3891.9 3846 3855 49750 Intra Day Since Inception
Guar Seed 10 MT 20 Jun 2017 3908 3937 3895 3909 3909    0 0 3911.47 3891.9 3901 3912 53900 Intra Day Since Inception
Guar Seed 10 MT 20 Jul 2017 3984 3998 3964 4007 3992 -15 -0.37 3976.5 3891.9 3959 3970 3330 Intra Day Since Inception
Jeera 19 May 2017 19150 19490 19040 19110 19490 380 1.99 19234.31 18990 19490 0 10053 Intra Day Since Inception
Jeera 20 Jun 2017 19275 19655 19250 19270 19655 385 2 19400.01 18990 19655 0 10575 Intra Day Since Inception
Jeera 20 Jul 2017 19520 19850 19520 19465 19850 385 1.98 19565.08 18990 19850 0 129 Intra Day Since Inception
Jeera 18 Aug 2017 0 0 0 0 19400 19400 0 0 18990 20050 0 12 Intra Day Since Inception
Kapas 28 Apr 2017 996.5 997 990 0 990 990 0 993.58 989 0 992 605 Intra Day Since Inception
Kapas 30 Apr 2018 975 982 962 978 979 1 0.1 974.08 989 978.5 979.5 2187 Intra Day Since Inception
Maize Kharif 19 May 2017 1465 1485 1460 1484 1466 -18 -1.21 1470.64 1535.5 1466 1478 2210 Intra Day Since Inception
Maize Kharif 20 Jun 2017 1516 1524 1515 1534 1524 -10 -0.65 1519.99 1535.5 1525 1570 160 Intra Day Since Inception
Maize RABI 20 Jun 2017 1352 1365 1350 1354 1361 7 0.52 1357.67 1320 1357 1365 8770 Intra Day Since Inception
Maize RABI 20 Jul 2017 1390 1390 1390 1397 1390 -7 -0.5 1390 1320 1381 1398 370 Intra Day Since Inception
Mustardseed 19 May 2017 3728 3766 3722 3733 3755 22 0.59 3743.1 3774.95 3755 3760 64140 Intra Day Since Inception
Mustardseed 20 Jun 2017 3775 3814 3772 3781 3801 20 0.53 3790.57 3774.95 3800 3808 36620 Intra Day Since Inception
Mustardseed 20 Jul 2017 3823 3860 3820 3832 3851 19 0.5 3837.22 3774.95 3843 3854 6340 Intra Day Since Inception
Rapeseed Mustard seed oilcake 19 May 2017 1802 1826 1802 1806 1824 18 1 1818.27 1821.45 1809 1832 1770 Intra Day Since Inception
Rapeseed Mustard seed oilcake 20 Jun 2017 1840 1840 1840 1815 1840 25 1.38 1840 1821.45 0 0 110 Intra Day Since Inception
Ref Soya Oil 19 May 2017 608.8 613 606.35 606.05 611.4 5.35 0.88 609.34 612.95 611 611.45 37150 Intra Day Since Inception
Ref Soya Oil 20 Jun 2017 611.8 613.65 609.7 611.2 611.35 0.15 0.02 611.47 612.95 611.35 611.65 55050 Intra Day Since Inception
Ref Soya Oil 20 Jul 2017 616.1 617 613.25 616.25 614.2 -2.05 -0.33 614.84 612.95 613.1 614.5 9510 Intra Day Since Inception
Ref Soya Oil 18 Aug 2017 620.6 620.6 616.35 620.5 617.2 -3.3 -0.53 617.73 612.95 616.2 619.6 940 Intra Day Since Inception
Soy Bean 19 May 2017 2935 2948 2920 2940 2929 -11 -0.37 2934.86 3077 2926 2934 96720 Intra Day Since Inception
Soy Bean 20 Jun 2017 3004 3016 2991 3012 3000 -12 -0.4 3003.75 3077 2999 3012 84450 Intra Day Since Inception
Soy Bean 20 Jul 2017 3068 3076 3055 3079 3065 -14 -0.45 3067.3 3077 3064 3069 11890 Intra Day Since Inception
Soy Bean 18 Aug 2017 3129 3137 3120 3142 3133 -9 -0.29 3129.78 3077 3110 3132 5300 Intra Day Since Inception
Soy Bean 18 Oct 2017 3153 3161 3150 3157 3161 4 0.13 3156.75 3077 3099 3180 740 Intra Day Since Inception
Soymeal 19 May 2017 24640 24640 24640 25050 24640 -410 -1.64 24640 25250 24510 25520 40 Intra Day Since Inception
Sugar M Grade 19 May 2017 3654 3668 3650 3652 3660 8 0.22 3662.67 3870 3655 3669 1480 Intra Day Since Inception
Sugar M Grade 20 Jul 2017 3718 3718 3718 3652 3718 66 1.81 3718 3870 3616 3744 110 Intra Day Since Inception
Turmeric 19 May 2017 6080 6130 6050 6084 6058 -26 -0.43 6079.87 5790 6056 6062 17535 Intra Day Since Inception
Turmeric 20 Jun 2017 6150 6222 6110 6178 6132 -46 -0.74 6167.59 5790 6132 6152 5625 Intra Day Since Inception
Turmeric 20 Jul 2017 6276 6276 6220 6328 6220 -108 -1.71 6271.11 5790 6210 6252 195 Intra Day Since Inception
Wheat 19 May 2017 1610 1611 1608 1611 1610 -1 -0.06 1609.8 1735 1607 1611 10470 Intra Day Since Inception
Wheat 20 Jun 2017 1635 1640 1634 1637 1635 -2 -0.12 1636.3 1735 1632 1636 12490 Intra Day Since Inception
Wheat 20 Jul 2017 1676 1676 1676 1668 1676 8 0.48 1676 1735 1660 1679 450 Intra Day Since Inception
My JSP 'footer.jsp' starting page
  About us | Privacy Policy | News & Press | Careers | Technology | Downloads | Training Request | FeedBack | Disclaimer | NCDEXSPOT.com | NICR.com | Contact Us  
 
Connect With NCDEX Insert title here
Connect With SEBI  
 © 2003 - 2016 National Commodity & Derivatives Exchange Ltd.