slogan
  Market Data >  Live Futures Quotes
Tuesday, Nov 13 2018 9:43PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Spot DT. Best B. Best S. OI Graph
                
Barley 20 Nov 2018 1948 1948.5 1905 1930 1905 -25 -1.3 1931.15 1905.95 13 Nov 18 03:14 PM 1908.5 1931 880 Intra Day Since Inception
Barley 20 Dec 2018 1910 1910 1855 1884.5 1877 -7.5 -0.4 1874.66 1905.95 13 Nov 18 03:14 PM 1872.5 1877 2800 Intra Day Since Inception
Barley 18 Jan 2019 1940 1940 1926.5 1950.5 1937.5 -13 -0.67 1932.2 1905.95 13 Nov 18 03:14 PM 1921 1938 220 Intra Day Since Inception
Castor Seed 20 Nov 2018 6054 6240 6054 6000 6138 138 2.3 6147.64 6083.25 13 Nov 18 03:11 PM 0 0 1490 Intra Day Since Inception
Castor Seed 20 Dec 2018 6150 6364 6140 6142 6250 108 1.76 6263.53 6083.25 13 Nov 18 03:11 PM 6242 6254 144675 Intra Day Since Inception
Castor Seed 18 Jan 2019 6230 6442 6230 6234 6346 112 1.8 6354.64 6083.25 13 Nov 18 03:11 PM 6330 6380 30900 Intra Day Since Inception
Castor Seed 20 Feb 2019 6386 6448 6386 6200 6422 222 3.58 6418.87 6083.25 13 Nov 18 03:11 PM 6370 0 4375 Intra Day Since Inception
Castor Seed 19 Mar 2019 6388 6432 6374 6248 6432 184 2.94 6387.93 6083.25 13 Nov 18 03:11 PM 0 0 130 Intra Day Since Inception
Chana 20 Nov 2018 4550 4550 4550 4590 4550 -40 -0.87 4550 4560 13 Nov 18 03:14 PM 4500 0 2990 Intra Day Since Inception
Chana 20 Dec 2018 4620 4675 4530 4619 4560 -59 -1.28 4599.13 4560 13 Nov 18 03:14 PM 4542 4560 39570 Intra Day Since Inception
Chana 18 Jan 2019 4644 4691 4556 4643 4575 -68 -1.46 4621.34 4560 13 Nov 18 03:14 PM 4540 4580 7080 Intra Day Since Inception
Chana 19 Mar 2019 4571 4645 4520 4633 4530 -103 -2.22 4581.11 4560 13 Nov 18 03:14 PM 4502 4550 2400 Intra Day Since Inception
Chana 16 Apr 2019 4565 4565 4510 4608 4530 -78 -1.69 4541.97 4560 13 Nov 18 03:14 PM 4501 4645 80 Intra Day Since Inception
Coriander 20 Nov 2018 6225 6300 6225 6177 6235 58 0.94 6264.95 6150.6 13 Nov 18 03:17 PM 6200 0 390 Intra Day Since Inception
Coriander 20 Dec 2018 6527 6649 6486 6513 6518 5 0.08 6566.05 6150.6 13 Nov 18 03:17 PM 6500 6529 22660 Intra Day Since Inception
Coriander 18 Jan 2019 6729 6780 6605 6706 6637 -69 -1.03 6699.01 6150.6 13 Nov 18 03:17 PM 6615 6650 8270 Intra Day Since Inception
Coriander 16 Apr 2019 7108 7119 7001 7044 7001 -43 -0.61 7037.28 6150.6 13 Nov 18 03:17 PM 6970 7148 1600 Intra Day Since Inception
Cotton Seed Oilcake 20 Dec 2018 1960 1980 1945 1967 1950 -17 -0.86 1961.89 1950 13 Nov 18 03:17 PM 1950 1952.5 55030 Intra Day Since Inception
Cotton Seed Oilcake 18 Jan 2019 1969 1988 1958 1972 1966 -6 -0.3 1972.07 1950 13 Nov 18 03:17 PM 1965.5 1967 25420 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2019 1975 2009 1975 1955.5 1984 28.5 1.46 1989.55 1950 13 Nov 18 03:17 PM 1982.5 2014 3860 Intra Day Since Inception
Cotton Seed Oilcake 19 Mar 2019 1999 1999 1999 2005 1999 -6 -0.3 1999 1950 13 Nov 18 03:17 PM 0 2059 100 Intra Day Since Inception
Guar Gum 5 MT 20 Nov 2018 10010 10013 9950 9972 9950 -22 -0.22 9962.07 9992.45 13 Nov 18 03:07 PM 0 9980 355 Intra Day Since Inception
Guar Gum 5 MT 20 Dec 2018 10127 10255 10070 10153 10100 -53 -0.52 10155.49 9992.45 13 Nov 18 03:07 PM 10100 10105 72450 Intra Day Since Inception
Guar Gum 5 MT 18 Jan 2019 10275 10400 10214 10309 10226 -83 -0.81 10298.86 9992.45 13 Nov 18 03:07 PM 10242 10253 4135 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2018 4764 4810.5 4735 4774.5 4756.5 -18 -0.38 4768.92 4750 13 Nov 18 03:07 PM 4750 0 6570 Intra Day Since Inception
Guar Seed 10 MT 20 Dec 2018 4797.5 4838.5 4767 4802 4780 -22 -0.46 4797 4750 13 Nov 18 03:07 PM 4780 4781 143990 Intra Day Since Inception
Guar Seed 10 MT 18 Jan 2019 4860 4900 4825 4868 4837 -31 -0.64 4856.87 4750 13 Nov 18 03:07 PM 4834 4840 18050 Intra Day Since Inception
Guar Seed 10 MT 20 Feb 2019 4900 4900 4882 4979.5 4882 -97.5 -1.96 4899.62 4750 13 Nov 18 03:07 PM 0 0 250 Intra Day Since Inception
Jeera 20 Nov 2018 20145 20390 20145 20105 20150 45 0.22 20262.26 20483.35 13 Nov 18 03:10 PM 20100 20290 21 Intra Day Since Inception
Jeera 20 Dec 2018 20500 20845 20500 20600 20550 -50 -0.24 20673.88 20483.35 13 Nov 18 03:10 PM 20540 20640 5865 Intra Day Since Inception
Jeera 18 Jan 2019 20940 21150 20845 21095 20850 -245 -1.16 20948.92 20483.35 13 Nov 18 03:10 PM 20810 20865 264 Intra Day Since Inception
Jeera 19 Mar 2019 19000 19140 19000 18970 19060 90 0.47 19094.5 20483.35 13 Nov 18 03:10 PM 18900 19075 366 Intra Day Since Inception
Kapas 30 Apr 2019 1213 1218 1209 1214.5 1211.5 -3 -0.25 1214.09 1148.85 13 Nov 18 04:08 PM 1211 1212 7869 Intra Day Since Inception
Maize 20 Dec 2018 1590 1591 1590 1580 1591 11 0.7 1590.73 1535 13 Nov 18 03:22 PM 1562 1591 240 Intra Day Since Inception
Mustardseed 20 Nov 2018 4117 4141 4117 4067 4125 58 1.43 4128.38 4286.45 13 Nov 18 03:13 PM 4071 4140 1370 Intra Day Since Inception
Mustardseed 20 Dec 2018 4170 4224 4170 4160 4175 15 0.36 4198.17 4286.45 13 Nov 18 03:13 PM 4171 4180 48050 Intra Day Since Inception
Mustardseed 18 Jan 2019 4245 4275 4215 4207 4220 13 0.31 4249.42 4286.45 13 Nov 18 03:13 PM 4216 4240 3760 Intra Day Since Inception
Ref Soya Oil 20 Nov 2018 749.3 752.5 746.2 748.5 746.25 -2.25 -0.3 749.54 753 13 Nov 18 03:06 PM 746.4 748 10260 Intra Day Since Inception
Ref Soya Oil 20 Dec 2018 742.2 747.8 737.4 744.45 739.5 -4.95 -0.66 742.62 753 13 Nov 18 03:06 PM 739.55 739.9 53660 Intra Day Since Inception
Ref Soya Oil 18 Jan 2019 743.85 747.5 737.75 742.9 739.8 -3.1 -0.42 742.72 753 13 Nov 18 03:06 PM 738.6 740 12740 Intra Day Since Inception
Ref Soya Oil 20 Feb 2019 743.4 746.25 737.5 740.85 737.5 -3.35 -0.45 740.71 753 13 Nov 18 03:06 PM 726.2 741 2250 Intra Day Since Inception
Soy Bean 20 Nov 2018 3381 3437 3350 3376 3355 -21 -0.62 3403.88 3422 13 Nov 18 03:18 PM 3350 3355 20970 Intra Day Since Inception
Soy Bean 20 Dec 2018 3450 3498 3430 3438 3431 -7 -0.2 3464.28 3422 13 Nov 18 03:18 PM 3429 3439 210960 Intra Day Since Inception
Soy Bean 18 Jan 2019 3495 3546 3483 3487 3485 -2 -0.06 3515.71 3422 13 Nov 18 03:18 PM 3482 3485 69110 Intra Day Since Inception
Soy Bean 20 Feb 2019 3543 3595 3535 3534 3535 1 0.03 3568.86 3422 13 Nov 18 03:18 PM 3535 3580 15110 Intra Day Since Inception
Soy Bean 19 Mar 2019 3632 3632 3600 3580 3600 20 0.56 3617.41 3422 13 Nov 18 03:18 PM 3551 0 20 Intra Day Since Inception
Turmeric 20 Nov 2018 6506 6630 6506 6506 6620 114 1.75 6593.67 7190.8 13 Nov 18 03:42 PM 6540 0 595 Intra Day Since Inception
Turmeric 20 Dec 2018 6654 6696 6612 6624 6620 -4 -0.06 6646.72 7190.8 13 Nov 18 03:42 PM 6612 6642 12905 Intra Day Since Inception
Turmeric 16 Apr 2019 6798 6810 6750 6772 6772 0 - 6779.02 7190.8 13 Nov 18 03:42 PM 6758 6778 9935 Intra Day Since Inception
Wheat 20 Nov 2018 2100 2100 2100 2046 2100 54 2.64 2100 2061.2 13 Nov 18 03:25 PM 2050 2100 220 Intra Day Since Inception
Wheat 20 Dec 2018 2067 2081 2065 2086 2065 -21 -1.01 2073.61 2061.2 13 Nov 18 03:25 PM 2062 2082 300 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.