slogan
  Market Data >  Live Futures Quotes
Friday, Dec 15 2017 9:45PM
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 Apr 2018 1517 1560 1487 1547.5 1487 -60.5 -3.91 1501.94 1513.75 15 Dec 17 03:08 PM 1488.5 1520 80 Intra Day Since Inception
Castor Seed 20 Dec 2017 4450 4473 4434 4468 4434 -34 -0.76 4452.33 4500 15 Dec 17 03:09 PM 4433 0 4020 Intra Day Since Inception
Castor Seed 19 Jan 2018 4511 4515 4466 4502 4485 -17 -0.38 4490.27 4500 15 Dec 17 03:09 PM 4472 4490 74050 Intra Day Since Inception
Castor Seed 20 Feb 2018 4555 4555 4519 4549 4528 -21 -0.46 4535.35 4500 15 Dec 17 03:09 PM 4419 4550 6050 Intra Day Since Inception
Castor Seed 20 Mar 2018 4580 4598 4580 4596 4591 -5 -0.11 4584.48 4500 15 Dec 17 03:09 PM 4575 0 390 Intra Day Since Inception
Chana 20 Dec 2017 3850 3850 3830 3887 3835 -52 -1.34 3837.07 3950 15 Dec 17 03:13 PM 3870 0 390 Intra Day Since Inception
Chana 19 Jan 2018 3905 3968 3823 3892 3953 61 1.57 3882.64 3950 15 Dec 17 03:13 PM 3942 3955 45310 Intra Day Since Inception
Chana 20 Mar 2018 3708 3780 3690 3716 3766 50 1.35 3732.02 3950 15 Dec 17 03:13 PM 3765 3769 65800 Intra Day Since Inception
Chana 20 Apr 2018 3773 3835 3753 3769 3821 52 1.38 3788.6 3950 15 Dec 17 03:13 PM 3761 3830 5180 Intra Day Since Inception
Chana 18 May 2018 3844 3844 3844 3854 3844 -10 -0.26 3844 3950 15 Dec 17 03:13 PM 3800 3931 170 Intra Day Since Inception
Coriander 20 Dec 2017 5428 5431 5330 5418 5355 -63 -1.16 5404.75 5468.35 15 Dec 17 03:20 PM 5370 5440 430 Intra Day Since Inception
Coriander 19 Jan 2018 5500 5525 5382 5462 5452 -10 -0.18 5467.66 5468.35 15 Dec 17 03:20 PM 5430 5470 40220 Intra Day Since Inception
Coriander 20 Apr 2018 6223 6276 6136 6286 6210 -76 -1.21 6227.21 5468.35 15 Dec 17 03:20 PM 6150 6220 7430 Intra Day Since Inception
Cotton Seed Oilcake 20 Dec 2017 1670 1702.5 1670 1675 1699 24 1.43 1690.05 1719.6 15 Dec 17 03:13 PM 1680 0 2090 Intra Day Since Inception
Cotton Seed Oilcake 19 Jan 2018 1690 1729 1683.5 1689 1725.5 36.5 2.16 1711.6 1719.6 15 Dec 17 03:13 PM 1723.5 1728 92700 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2018 1721.5 1761 1721.5 1720 1757 37 2.15 1743.16 1719.6 15 Dec 17 03:13 PM 1755 1765 24820 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2018 1753 1791 1753 1757.5 1791 33.5 1.91 1770.89 1719.6 15 Dec 17 03:13 PM 1786 1800 4390 Intra Day Since Inception
Cotton Seed Oilcake 20 Apr 2018 1810 1810 1810 1795 1810 15 0.84 1810 1719.6 15 Dec 17 03:13 PM 1785 0 20 Intra Day Since Inception
Guar Gum 5 MT 20 Dec 2017 8350 8360 8331 8489 8360 -129 -1.52 8350.43 8419.75 15 Dec 17 03:07 PM 0 8650 190 Intra Day Since Inception
Guar Gum 5 MT 19 Jan 2018 8490 8518 8393 8496 8486 -10 -0.12 8457.56 8419.75 15 Dec 17 03:07 PM 8480 8495 70160 Intra Day Since Inception
Guar Gum 5 MT 20 Feb 2018 8620 8620 8506 8606 8595 -11 -0.13 8568.8 8419.75 15 Dec 17 03:07 PM 8523 8600 6240 Intra Day Since Inception
Guar Seed 10 MT 20 Dec 2017 3852 3862 3820 3856 3858 2 0.05 3844.95 3912.5 15 Dec 17 03:07 PM 3820 3908 4670 Intra Day Since Inception
Guar Seed 10 MT 19 Jan 2018 3842 3877 3825 3852.5 3874 21.5 0.56 3855.21 3912.5 15 Dec 17 03:07 PM 3873 3874 145310 Intra Day Since Inception
Guar Seed 10 MT 20 Feb 2018 3922 3935.5 3890 3917.5 3935 17.5 0.45 3916.75 3912.5 15 Dec 17 03:07 PM 3913 3939 45910 Intra Day Since Inception
Guar Seed 10 MT 20 Mar 2018 3940 3957 3940 3967.5 3955 -12.5 -0.32 3952.25 3912.5 15 Dec 17 03:07 PM 3901 0 640 Intra Day Since Inception
Jeera 20 Dec 2017 21245 21450 21245 21400 21250 -150 -0.7 21312.67 21066.65 15 Dec 17 03:06 PM 21210 0 2091 Intra Day Since Inception
Jeera 19 Jan 2018 21535 21650 21240 21495 21320 -175 -0.81 21387.52 21066.65 15 Dec 17 03:06 PM 21315 21345 11214 Intra Day Since Inception
Jeera 20 Mar 2018 17605 17900 17580 17675 17800 125 0.71 17731 21066.65 15 Dec 17 03:06 PM 17675 17850 3588 Intra Day Since Inception
Jeera 20 Apr 2018 17650 17650 17625 17675 17625 -50 -0.28 17635.86 21066.65 15 Dec 17 03:06 PM 17480 17650 132 Intra Day Since Inception
Kapas 30 Apr 2018 992 1003 985 990 1001 11 1.11 994.64 966.8 03 May 17 03:22 PM 999.5 1001 8589 Intra Day Since Inception
Mustardseed 20 Dec 2017 3927 3950 3915 3967 3950 -17 -0.43 3929.75 4100 15 Dec 17 03:08 PM 3950 3966 1310 Intra Day Since Inception
Mustardseed 19 Jan 2018 3960 3979 3930 3965 3967 2 0.05 3954.59 4100 15 Dec 17 03:08 PM 3966 3968 41100 Intra Day Since Inception
Mustardseed 20 Apr 2018 4103 4135 4084 4107 4121 14 0.34 4103.51 4100 15 Dec 17 03:08 PM 4117 4126 13120 Intra Day Since Inception
Mustardseed 18 May 2018 4135 4160 4127 4144 4155 11 0.27 4138.15 4100 15 Dec 17 03:08 PM 4126 0 1500 Intra Day Since Inception
Ref Soya Oil 20 Dec 2017 714.95 717.5 714.5 713.45 717.5 4.05 0.57 715.96 715.25 15 Dec 17 03:18 PM 716.8 718 3280 Intra Day Since Inception
Ref Soya Oil 19 Jan 2018 725.6 730 724 725.2 728.3 3.1 0.43 727.41 715.25 15 Dec 17 03:18 PM 728.2 729 43420 Intra Day Since Inception
Ref Soya Oil 20 Feb 2018 730 735.95 729.5 729.85 734.8 4.95 0.68 732.7 715.25 15 Dec 17 03:18 PM 734.8 735.85 34780 Intra Day Since Inception
Ref Soya Oil 20 Mar 2018 735.5 740.4 735.25 735.35 740.05 4.7 0.64 737.95 715.25 15 Dec 17 03:18 PM 739.7 740.5 4450 Intra Day Since Inception
Ref Soya Oil 18 May 2018 740.2 743.85 740.2 742.4 743.85 1.45 0.2 741.98 715.25 15 Dec 17 03:18 PM 0 0 20 Intra Day Since Inception
Soy Bean 20 Dec 2017 2999 3014 2999 2996 3011 15 0.5 3005.17 3049 15 Dec 17 03:06 PM 2980 3050 13870 Intra Day Since Inception
Soy Bean 19 Jan 2018 3016 3055 3011 3026 3044 18 0.59 3031.93 3049 15 Dec 17 03:06 PM 3044 3046 261510 Intra Day Since Inception
Soy Bean 20 Feb 2018 3068 3112 3068 3077 3100 23 0.75 3088.72 3049 15 Dec 17 03:06 PM 3092 3117 87220 Intra Day Since Inception
Soy Bean 20 Mar 2018 3126 3165 3125 3135 3155 20 0.64 3145.98 3049 15 Dec 17 03:06 PM 3139 3172 22100 Intra Day Since Inception
Soy Bean 20 Apr 2018 3198 3232 3198 3225 3228 3 0.09 3216.47 3049 15 Dec 17 03:06 PM 3190 0 5790 Intra Day Since Inception
Soy Bean 18 May 2018 3290 3290 3290 3298 3290 -8 -0.24 3290 3049 15 Dec 17 03:06 PM 3201 3382 360 Intra Day Since Inception
Turmeric 20 Dec 2017 7150 7200 7150 7146 7200 54 0.76 7177.78 7676.45 15 Dec 17 03:03 PM 0 7200 60 Intra Day Since Inception
Turmeric 20 Apr 2018 7560 7580 7400 7522 7494 -28 -0.37 7493.2 7676.45 15 Dec 17 03:03 PM 7458 7500 8680 Intra Day Since Inception
Turmeric 18 May 2018 7430 7448 7430 7558 7448 -110 -1.46 7447.47 7676.45 15 Dec 17 03:03 PM 0 0 40 Intra Day Since Inception
Wheat 19 Jan 2018 1674 1674 1665 1673 1671 -2 -0.12 1670.26 1809.6 15 Dec 17 03:19 PM 1668 1674 8530 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 - 2016 National Commodity & Derivatives Exchange Ltd.