slogan
  Market Data >  Live Futures Quotes
Monday, Sep 16 2019 9:14PM
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 Sep 2019 1900 1900 1900 1903 1900 -3 -0.16 1900 1889.3 16 Sep 19 03:11 PM 1900 1910 1650 Intra Day Since Inception
Barley 18 Oct 2019 1923.5 1925 1920 1917.5 1920 2.5 0.13 1922.35 1889.3 16 Sep 19 03:11 PM 1910 1926 360 Intra Day Since Inception
Castor Seed 18 Oct 2019 5812 5830 5800 5810 5800 -10 -0.17 5811.56 5683.55 16 Sep 19 03:07 PM 5800 5802 235675 Intra Day Since Inception
Castor Seed 20 Nov 2019 5890 5904 5878 5882 5878 -4 -0.07 5890.11 5683.55 16 Sep 19 03:07 PM 5876 5886 41950 Intra Day Since Inception
Castor Seed 20 Dec 2019 5952 5952 5912 5920 5912 -8 -0.14 5925.21 5683.55 16 Sep 19 03:07 PM 5904 5920 3025 Intra Day Since Inception
Castor Seed 20 Jan 2020 5736 5736 5696 5790 5696 -94 -1.62 5719.28 5683.55 16 Sep 19 03:07 PM 5670 5700 285 Intra Day Since Inception
Chana 20 Sep 2019 3975 3978 3950 3994 3950 -44 -1.1 3964.53 4007.45 16 Sep 19 03:11 PM 3935 3950 5770 Intra Day Since Inception
Chana 18 Oct 2019 4024 4036 3977 4028 3980 -48 -1.19 4005.25 4007.45 16 Sep 19 03:11 PM 3980 3982 85750 Intra Day Since Inception
Chana 20 Nov 2019 4080 4080 4031 4080 4035 -45 -1.1 4057.59 4007.45 16 Sep 19 03:11 PM 4030 4035 16500 Intra Day Since Inception
Coriander 20 Sep 2019 6002 6105 6002 5972 6105 133 2.23 6050.96 6483.95 16 Sep 19 03:19 PM 5951 0 340 Intra Day Since Inception
Coriander 18 Oct 2019 6123 6210 6010 6081 6165 84 1.38 6108.95 6483.95 16 Sep 19 03:19 PM 6163 6186 26400 Intra Day Since Inception
Coriander 20 Nov 2019 6197 6335 6170 6223 6300 77 1.24 6228.13 6483.95 16 Sep 19 03:19 PM 6286 6326 1230 Intra Day Since Inception
Cotton Seed Oilcake 20 Sep 2019 3570 3627 3565 3572.5 3615 42.5 1.19 3603.06 3464.1 16 Sep 19 04:14 PM 3602 3615 13690 Intra Day Since Inception
Cotton Seed Oilcake 20 Dec 2019 2109 2148 2095 2098.5 2136 37.5 1.79 2127.38 3464.1 16 Sep 19 04:14 PM 2130 2137 37970 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2020 2080 2117.5 2051 2072 2105 33 1.59 2096.37 3464.1 16 Sep 19 04:14 PM 2102 2105 13120 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2020 2086 2120 2085 2107.5 2115 7.5 0.36 2099.97 3464.1 16 Sep 19 04:14 PM 2113 2139 440 Intra Day Since Inception
Guar Gum 5 MT 18 Oct 2019 8090 8120 8015 8014 8034 20 0.25 8060.25 8059.7 16 Sep 19 03:24 PM 8034 8040 61995 Intra Day Since Inception
Guar Gum 5 MT 20 Nov 2019 8197 8225 8130 8116 8149 33 0.41 8171.3 8059.7 16 Sep 19 03:24 PM 8136 8152 6455 Intra Day Since Inception
Guar Seed 10 MT 20 Sep 2019 4208.5 4220 4185 4189 4194 5 0.12 4199.29 4137.5 16 Sep 19 03:24 PM 4195 4210 10950 Intra Day Since Inception
Guar Seed 10 MT 18 Oct 2019 4141 4193.5 4141 4131 4166 35 0.85 4166.8 4137.5 16 Sep 19 03:24 PM 4160 4166.5 82790 Intra Day Since Inception
Guar Seed 10 MT 20 Nov 2019 4155 4196 4149 4141.5 4174.5 33 0.8 4174.06 4137.5 16 Sep 19 03:24 PM 4170 4178.5 14620 Intra Day Since Inception
Guar Seed 10 MT 20 Dec 2019 4190.5 4201 4190.5 4174.5 4201 26.5 0.63 4196.72 4137.5 16 Sep 19 03:24 PM 4171 4211.5 60 Intra Day Since Inception
Jeera 20 Sep 2019 17105 17155 16965 17100 16965 -135 -0.79 17104.13 16900 16 Sep 19 03:08 PM 16985 17140 372 Intra Day Since Inception
Jeera 18 Oct 2019 16655 16685 16450 16715 16500 -215 -1.29 16587.32 16900 16 Sep 19 03:08 PM 16475 16500 4740 Intra Day Since Inception
Jeera 20 Nov 2019 16740 16740 16500 16785 16525 -260 -1.55 16627.08 16900 16 Sep 19 03:08 PM 16500 16540 195 Intra Day Since Inception
Kapas 30 Apr 2020 1062.5 1074 1062.5 1064.5 1073 8.5 0.8 1067.89 1279.95 16 Sep 19 03:59 PM 1071.5 1073.5 3449 Intra Day Since Inception
Maize Rabi 18 Oct 2019 2060 2060 2040 2067 2040 -27 -1.31 2048.58 2092.1 16 Sep 19 03:05 PM 2043 0 760 Intra Day Since Inception
Moong 18 Oct 2019 5799 5879 5799 5798 5805 7 0.12 5835.96 6075 16 Sep 19 03:10 PM 5802 5825 265 Intra Day Since Inception
Mustardseed 20 Sep 2019 3907 3925 3907 3906 3925 19 0.49 3917.11 4181.4 16 Sep 19 03:11 PM 3910 3949 5130 Intra Day Since Inception
Mustardseed 18 Oct 2019 3983 3993 3931 3962 3989 27 0.68 3973.99 4181.4 16 Sep 19 03:11 PM 3986 3990 61130 Intra Day Since Inception
Mustardseed 20 Nov 2019 4031 4045 3986 4016 4040 24 0.6 4024.63 4181.4 16 Sep 19 03:11 PM 4037 4044 26190 Intra Day Since Inception
Mustardseed 20 Dec 2019 4050 4050 4050 4070 4050 -20 -0.49 4050 4181.4 16 Sep 19 03:11 PM 0 0 50 Intra Day Since Inception
Paddy (Basmati) – Pusa 1121 20 Sep 2019 3531 3531 3531 3588 3531 -57 -1.59 3531 3800 16 Sep 19 03:20 PM 3530 3695 50 Intra Day Since Inception
Ref Soya Oil 20 Sep 2019 756.4 761 754 750.7 761 10.3 1.37 757.69 758.75 16 Sep 19 03:11 PM 760.2 761 10710 Intra Day Since Inception
Ref Soya Oil 18 Oct 2019 760 768.2 759.5 756.4 768 11.6 1.53 762.41 758.75 16 Sep 19 03:11 PM 767.95 768.4 43780 Intra Day Since Inception
Ref Soya Oil 20 Nov 2019 763.2 769.1 762.1 758.8 769.1 10.3 1.36 764.1 758.75 16 Sep 19 03:11 PM 768.95 770 6640 Intra Day Since Inception
Soy Bean 20 Sep 2019 3875 3900 3875 3852 3900 48 1.25 3882.33 3982 16 Sep 19 03:14 PM 0 3900 2330 Intra Day Since Inception
Soy Bean 18 Oct 2019 3720 3772 3710 3700 3731 31 0.84 3729.21 3982 16 Sep 19 03:14 PM 3731 3733 44500 Intra Day Since Inception
Soy Bean 20 Nov 2019 3670 3680 3627 3629 3666 37 1.02 3651.78 3982 16 Sep 19 03:14 PM 3662 3670 48450 Intra Day Since Inception
Soy Bean 20 Dec 2019 3710 3721 3675 3679 3716 37 1.01 3698.4 3982 16 Sep 19 03:14 PM 3710 3718 13660 Intra Day Since Inception
Soy Bean 20 Jan 2020 3755 3767 3725 3719 3762 43 1.16 3744.82 3982 16 Sep 19 03:14 PM 3752 3767 4450 Intra Day Since Inception
Turmeric 20 Sep 2019 6220 6220 6094 6346 6094 -252 -3.97 6140.83 6420 16 Sep 19 03:47 PM 0 6160 70 Intra Day Since Inception
Turmeric 18 Oct 2019 6418 6418 6158 6408 6232 -176 -2.75 6274.23 6420 16 Sep 19 03:47 PM 6232 6248 13740 Intra Day Since Inception
Turmeric 20 Nov 2019 6462 6474 6264 6524 6330 -194 -2.97 6356.93 6420 16 Sep 19 03:47 PM 6306 6340 3260 Intra Day Since Inception
Wheat 18 Oct 2019 2051 2085 2051 2070 2055 -15 -0.72 2061.9 2040.45 16 Sep 19 03:24 PM 2045 2065 2350 Intra Day Since Inception
Wheat 20 Nov 2019 2110 2110 2100 2090 2100 10 0.48 2105.02 2040.45 16 Sep 19 03:24 PM 2080 2109 60 Intra Day Since Inception
Need Historical Data ? Click Here

 
  About us | Privacy Policy | Regd. Trademarks | 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.