slogan
  Market Data >  Live Futures Quotes
Friday, Jan 18 2019 9:12PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Spot DT. Best B. Best S. OI Graph
                
Barley 16 Apr 2019 1674 1675 1674 1665 1675 10 0.6 1675 1925 18 Jan 19 03:12 PM 1655 0 1120 Intra Day Since Inception
Castor Seed 18 Jan 2019 5100 5100 5100 - 5100 - - 5100 5240.65 18 Jan 19 03:08 PM 5100 5188 10 Intra Day Since Inception
Castor Seed 20 Feb 2019 5268 5286 5238 5258 5286 28 0.53 5260.04 5240.65 18 Jan 19 03:08 PM 5284 5286 154885 Intra Day Since Inception
Castor Seed 19 Mar 2019 5344 5360 5310 5332 5360 28 0.53 5335.72 5240.65 18 Jan 19 03:08 PM 5358 5360 23345 Intra Day Since Inception
Castor Seed 16 Apr 2019 5414 5426 5378 5406 5426 20 0.37 5401.99 5240.65 18 Jan 19 03:08 PM 5418 5458 865 Intra Day Since Inception
Chana 18 Jan 2019 4081 4185 4081 - 4169 - - 4165.12 4196.25 18 Jan 19 03:20 PM 4100 0 160 Intra Day Since Inception
Chana 19 Mar 2019 4291 4333 4262 4285 4272 -13 -0.3 4294.63 4196.25 18 Jan 19 03:20 PM 4270 4278 41590 Intra Day Since Inception
Chana 16 Apr 2019 4335 4370 4305 4322 4317 -5 -0.12 4334.92 4196.25 18 Jan 19 03:20 PM 4307 4328 12160 Intra Day Since Inception
Chana 20 May 2019 4395 4396 4372 4366 4376 10 0.23 4383.01 4196.25 18 Jan 19 03:20 PM 4350 0 470 Intra Day Since Inception
Coriander 18 Jan 2019 5775 5825 5745 - 5825 - - 5763.24 6159.9 18 Jan 19 03:18 PM 5799 5900 290 Intra Day Since Inception
Coriander 16 Apr 2019 6550 6594 6435 6519 6561 42 0.64 6495.67 6159.9 18 Jan 19 03:18 PM 6560 6579 28440 Intra Day Since Inception
Coriander 20 May 2019 6599 6651 6520 6597 6651 54 0.82 6556.15 6159.9 18 Jan 19 03:18 PM 6580 6698 2370 Intra Day Since Inception
Cotton Seed Oilcake 18 Jan 2019 1968.5 1987.5 1968.5 - 1970 - - 1982.47 1971.05 18 Jan 19 03:15 PM 0 1970 190 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2019 1988 2017 1970 1990.5 1973 -17.5 -0.88 1988.69 1971.05 18 Jan 19 03:15 PM 1973 1974.5 59430 Intra Day Since Inception
Cotton Seed Oilcake 19 Mar 2019 2015 2039.5 1997.5 2016 1998 -18 -0.89 2013.92 1971.05 18 Jan 19 03:15 PM 1998 2007 14990 Intra Day Since Inception
Cotton Seed Oilcake 16 Apr 2019 2049 2059 2028 2039 2029 -10 -0.49 2041.5 1971.05 18 Jan 19 03:15 PM 2022 2057 1910 Intra Day Since Inception
Guar Gum 5 MT 20 Feb 2019 8745 8768 8500 8719 8669 -50 -0.57 8624.51 8519.05 18 Jan 19 03:08 PM 8653 8675 62710 Intra Day Since Inception
Guar Gum 5 MT 19 Mar 2019 8845 8860 8607 8820 8750 -70 -0.79 8723.5 8519.05 18 Jan 19 03:08 PM 8680 8775 9020 Intra Day Since Inception
Guar Gum 5 MT 16 Apr 2019 8783 8783 8775 8919 8775 -144 -1.61 8779.16 8519.05 18 Jan 19 03:08 PM 0 0 40 Intra Day Since Inception
Guar Seed 10 MT 18 Jan 2019 4370 4370 4290 - 4290 - - 4323.08 4350 18 Jan 19 03:08 PM 4275 4476 2240 Intra Day Since Inception
Guar Seed 10 MT 20 Feb 2019 4389 4394 4303 4378 4362.5 -15.5 -0.35 4345.19 4350 18 Jan 19 03:08 PM 4360 4363 108330 Intra Day Since Inception
Guar Seed 10 MT 19 Mar 2019 4432.5 4439 4352 4424 4409.5 -14.5 -0.33 4392.02 4350 18 Jan 19 03:08 PM 4400 4410 15280 Intra Day Since Inception
Guar Seed 10 MT 16 Apr 2019 4442 4442 4405 4466 4441.5 -24.5 -0.55 4432.8 4350 18 Jan 19 03:08 PM 0 0 110 Intra Day Since Inception
Jeera 18 Jan 2019 18000 18020 17950 - 18020 - - 18004.63 18257.15 18 Jan 19 03:14 PM 17740 18000 99 Intra Day Since Inception
Jeera 19 Mar 2019 17005 17170 16975 17020 17110 90 0.53 17075.65 18257.15 18 Jan 19 03:14 PM 17085 17110 2931 Intra Day Since Inception
Jeera 16 Apr 2019 17005 17005 16870 16895 16900 5 0.03 16944.81 18257.15 18 Jan 19 03:14 PM 16760 16925 243 Intra Day Since Inception
Kapas 30 Apr 2019 1151 1156 1146 1148.5 1149.5 1 0.09 1151.55 1080.25 18 Jan 19 04:11 PM 1149 1150 13674 Intra Day Since Inception
Maize Rabi 20 May 2019 1480 1481 1480 1440 1480 40 2.78 1480.38 1957.3 18 Jan 19 03:19 PM 1480 0 70 Intra Day Since Inception
Mustardseed 18 Jan 2019 3840 3875 3840 - 3860 - - 3849.69 4091 18 Jan 19 03:07 PM 3853 3961 1820 Intra Day Since Inception
Mustardseed 20 Feb 2019 3861 3894 3857 3871 3867 -4 -0.1 3871.25 4091 18 Jan 19 03:07 PM 3858 3868 20400 Intra Day Since Inception
Mustardseed 16 Apr 2019 3970 3974 3915 3955 3922 -33 -0.83 3937 4091 18 Jan 19 03:07 PM 3920 3923 9810 Intra Day Since Inception
Ref Soya Oil 18 Jan 2019 764.9 765.5 762.4 - 762.7 - - 763.69 765 18 Jan 19 03:09 PM 762.4 763.9 4000 Intra Day Since Inception
Ref Soya Oil 20 Feb 2019 755.7 764.5 755.7 754.4 764 9.6 1.27 760.8 765 18 Jan 19 03:09 PM 763.4 764 39470 Intra Day Since Inception
Ref Soya Oil 19 Mar 2019 749 753.85 748.7 744.15 752.95 8.8 1.18 750.71 765 18 Jan 19 03:09 PM 751.8 753.5 24020 Intra Day Since Inception
Ref Soya Oil 16 Apr 2019 748.5 748.5 747 741.1 747.25 6.15 0.83 747.9 765 18 Jan 19 03:09 PM 740.55 753.9 2130 Intra Day Since Inception
Ref Soya Oil 20 May 2019 740 745 740 732.5 745 12.5 1.71 744.95 765 18 Jan 19 03:09 PM 742 750 30 Intra Day Since Inception
Soy Bean 18 Jan 2019 3734 3740 3725 - 3738 - - 3730.77 3750 18 Jan 19 03:10 PM 0 3737 7280 Intra Day Since Inception
Soy Bean 20 Feb 2019 3775 3815 3758 3753 3812 59 1.57 3781.96 3750 18 Jan 19 03:10 PM 3811 3812 196880 Intra Day Since Inception
Soy Bean 19 Mar 2019 3800 3859 3800 3789 3850 61 1.61 3819.69 3750 18 Jan 19 03:10 PM 3850 3864 93780 Intra Day Since Inception
Soy Bean 16 Apr 2019 3847 3887 3834 3818 3887 69 1.81 3849.66 3750 18 Jan 19 03:10 PM 3835 0 39170 Intra Day Since Inception
Soy Bean 20 May 2019 3890 3920 3870 3851 3920 69 1.79 3885.21 3750 18 Jan 19 03:10 PM 3833 3920 18480 Intra Day Since Inception
Turmeric 16 Apr 2019 6482 6590 6436 6520 6562 42 0.64 6490.49 6795 18 Jan 19 03:33 PM 6560 6580 13295 Intra Day Since Inception
Turmeric 20 May 2019 6540 6576 6464 6566 6576 10 0.15 6517.54 6795 18 Jan 19 03:33 PM 6470 6650 455 Intra Day Since Inception
Wheat 18 Jan 2019 2025 2025 2025 - 2025 - - 2025 2053.5 18 Jan 19 03:28 PM 2015 2085 0 Intra Day Since Inception
Wheat 20 Feb 2019 1991 2020 1991 2001 2020 19 0.95 2003.86 2053.5 18 Jan 19 03:28 PM 2020 2038 290 Intra Day Since Inception
 
  About us | Privacy Policy | News & Press | Careers | Technology | Downloads | Training Request | FeedBack | Disclaimer | NCDEXSPOT.com | NICR.com | Contact Us  
 
Connect With NCDEX  
somethingfresh.in
  Connect With SEBI  
 © 2003 - 2018 National Commodity & Derivatives Exchange Ltd.