National Commodity & Derivatives Exchange Limited

Market Data > Live Futures Quotes

Thursday, September 09, 2010 7:33 PM [Refresh]

Commodity	Today	Delivery Center	Expiry Date	Best Buy	Best Sell	LTP	Change	(%) Change	High	Low	Open Interest	Contract Since Inception
BARLEY		Jaipur	Sep 20, 2010	1210.40	1214.40	1210.40	6.20	0.51	1214.00	1203.00	11750
BARLEY		Jaipur	Oct 20, 2010	1230.80	1234.00	1233.00	9.60	0.78	1234.00	1224.80	7500
BARLEY		Jaipur	Nov 19, 2010	1242.00	1250.00	1245.00	14.80	1.20	1245.00	1245.00	750
Castor Seed		Disa	Sep 20, 2010	3957.00	3990.00	3970.00	-12.50	-0.31	3975.00	3900.00	1120
Castor Seed		Disa	Oct 20, 2010	3930.00	3972.00	3946.00	-4.50	-0.11	3970.00	3900.00	2640
Castor Seed		Disa	Nov 19, 2010	3795.00	3880.00	3856.00	31.50	0.82	3870.00	3810.00	1460
Castor Seed		Disa	Dec 20, 2010	3710.00	3735.00	3730.00	26.00	0.70	3745.00	3696.00	2200
Chana		Delhi	Sep 20, 2010	2190.00	2191.00	2190.00	-12.00	-0.54	2202.00	2180.00	100420
Chana		Delhi	Oct 20, 2010	2256.00	2258.00	2255.00	-14.00	-0.62	2270.00	2251.00	117120
Chana		Delhi	Nov 19, 2010	2290.00	2294.00	2292.00	-10.00	-0.43	2303.00	2287.00	25960
Chana		Delhi	Dec 20, 2010	2316.00	2329.00	2323.00	-8.00	-0.34	2332.00	2317.00	13890
Chana		Delhi	Jan 20, 2011	2347.00	2356.00	2350.00	-10.00	-0.42	2362.00	2345.00	7860
Chilli		Guntur	Sep 20, 2010	4115.00	4132.00	4120.00	57.00	1.40	4163.00	4071.00	6055
Chilli		Guntur	Oct 20, 2010	4420.00	4450.00	4430.00	67.00	1.54	4479.00	4390.00	2210
Chilli		Guntur	Nov 19, 2010	4645.00	4668.00	4659.00	38.00	0.82	4681.00	4630.00	685
Cotton Seed Oilcake		Akola	Sep 20, 2010	1218.00	1220.00	1219.00	-4.50	-0.37	1226.50	1213.00	71360
Cotton Seed Oilcake		Akola	Dec 20, 2010	1063.50	1065.50	1064.00	-2.50	-0.23	1081.50	1063.50	54540
Cotton Seed Oilcake		Akola	Jan 20, 2011	1069.00	1071.00	1070.00	-2.00	-0.19	1086.00	1070.00	16640
Cotton Seed Oilcake		Akola	Feb 18, 2011	1075.00	1080.00	1078.00	-4.50	-0.42	1095.00	1078.00	2070
Copper Cathode		Mumbai	Nov 30, 2010	353.45	353.90	353.75	-4.95	-1.38	354.75	351.50	65
Light Sweet Crude Oil		JNPT Mumbai	Sep 20, 2010	3521.00	3523.00	3522.00	42.00	1.21	3530.00	3490.00	87500
Light Sweet Crude Oil		JNPT Mumbai	Oct 19, 2010	3606.00	3611.00	3609.00	44.00	1.23	3609.00	3585.00	4800
Coriander		Kota	Sep 20, 2010	2875.00	2890.00	2881.00	-20.00	-0.69	2902.00	2835.00	1460
Coriander		Kota	Oct 20, 2010	2916.00	2940.00	2930.00	-25.00	-0.85	2930.00	2925.00	670
Guar Gum		Jodhpur	Sep 20, 2010	4780.00	4785.00	4780.00	-161.00	-3.26	4900.00	4761.00	7475
Guar Gum		Jodhpur	Oct 20, 2010	4842.00	4844.00	4842.00	-177.00	-3.53	4950.00	4823.00	42200
Guar Gum		Jodhpur	Nov 19, 2010	4876.00	4930.00	4890.00	-184.00	-3.63	4999.00	4875.00	12035
Guar Gum		Jodhpur	Dec 20, 2010	0.00	4938.00	4938.00	-205.00	-3.99	5081.00	4938.00	235
Guar Gum		Jodhpur	Jan 20, 2011	0.00	0.00	5057.00	-156.00	-2.99	5057.00	5057.00	15
Guar Gum		Jodhpur	Feb 18, 2011	5030.00	5132.00	5082.00	-157.00	-3.00	5250.00	5082.00	5
Guarseed		Jodhpur	Sep 20, 2010	2039.00	2040.00	2039.00	-38.00	-1.83	2070.00	2026.00	83560
Guarseed		Jodhpur	Oct 20, 2010	2054.00	2056.00	2055.00	-44.00	-2.10	2092.00	2039.00	173670
Guarseed		Jodhpur	Nov 19, 2010	2062.00	2068.00	2065.00	-47.00	-2.23	2101.00	2041.00	24060
Guarseed		Jodhpur	Dec 20, 2010	2075.00	2090.00	2075.00	-52.00	-2.44	2100.00	2066.00	4170
Guarseed		Jodhpur	Jan 20, 2011	2088.00	2130.00	2100.00	-70.00	-3.23	2110.00	2084.00	1310
Guarseed		Jodhpur	Feb 18, 2011	2082.00	2130.00	2102.00	-65.00	-3.00	2120.00	2102.00	510
GOLD 100 GRAMS		Ahmedabad	Sep 20, 2010	19010.00	19147.00	19077.00	-102.00	-0.53	19179.00	19077.00	2700
GOLD 100 GRAMS		Ahmedabad	Oct 20, 2010	19100.00	19181.00	19200.00	-101.00	-0.52	19200.00	19155.00	9300
Gur		Muzaffar Nagar	Sep 20, 2010	1059.40	1060.00	1060.20	25.60	2.47	1065.60	1034.00	21630
Gur		Muzaffar Nagar	Nov 19, 2010	889.00	891.60	890.00	10.20	1.16	895.00	880.20	10080
Gur		Muzaffar Nagar	Dec 20, 2010	871.00	873.00	874.00	9.40	1.09	874.00	867.20	3330
Gur		Muzaffar Nagar	Jan 20, 2011	880.00	886.00	886.00	10.80	1.23	886.00	880.40	1960
Jeera		Unjha	Sep 20, 2010	13842.00	13850.00	13848.00	58.00	0.42	13925.00	13750.00	10173
Jeera		Unjha	Oct 20, 2010	13930.00	13946.00	13945.00	33.00	0.24	14040.00	13840.00	13365
Jeera		Unjha	Nov 19, 2010	14137.00	14178.00	14147.00	35.00	0.25	14230.00	14050.00	6063
Kapas		Surendranagar	Feb 28, 2011	0.00	699.00	719.20	21.00	3.01	719.20	719.20	0
Kapas		Surendranagar	Apr 29, 2011	698.20	699.10	698.60	0.40	0.06	702.20	691.30	3377
Maize - Feed/Industrial Grade		Nizamabad	Oct 20, 2010	1009.00	1018.00	1018.00	25.50	2.57	1018.00	981.00	2360
Maize - Feed/Industrial Grade		Nizamabad	Nov 19, 2010	985.00	999.00	990.00	19.00	1.96	990.00	968.50	1680
Maize - Feed/Industrial Grade		Nizamabad	Dec 20, 2010	0.00	0.00	990.00	16.00	1.64	990.00	975.00	420
Maize		Nizamabad	Sep 20, 2010	1147.00	1148.50	1148.50	29.00	2.59	1152.50	1115.50	11460
Potato		Agra	Sep 20, 2010	332.80	334.00	332.80	5.50	1.68	339.20	320.30	84045
Potato		Agra	Mar 18, 2011	548.50	551.00	548.60	5.70	1.05	554.00	540.00	8130
Pepper		Kochi	Sep 20, 2010	20750.00	20760.00	20760.00	24.00	0.12	20925.00	20581.00	9879
Pepper		Kochi	Oct 20, 2010	20852.00	20856.00	20855.00	5.00	0.02	21025.00	20650.00	6836
Pepper		Kochi	Nov 19, 2010	21003.00	21250.00	21002.00	-91.00	-0.43	21200.00	20856.00	678
Pepper		Kochi	Dec 20, 2010	21160.00	21300.00	21225.00	-27.00	-0.13	21398.00	21081.00	529
Pepper		Kochi	Jan 20, 2011	21325.00	0.00	21266.00	-186.00	-0.87	21335.00	21266.00	66
Pepper		Kochi	Feb 18, 2011	21452.00	21542.00	21500.00	-106.00	-0.49	21700.00	21413.00	117
Mustardseed		Jaipur	Sep 20, 2010	536.00	536.20	536.05	-4.70	-0.87	540.00	535.05	76910
Mustardseed		Jaipur	Oct 20, 2010	543.80	544.50	544.30	-4.35	-0.79	547.65	543.50	87320
Mustardseed		Jaipur	Nov 19, 2010	550.50	551.25	551.25	-4.25	-0.77	554.45	550.55	29810
Mustardseed		Jaipur	Dec 20, 2010	556.50	557.50	557.20	-2.50	-0.45	560.00	556.60	11290
Steel Long		Ghaziabad	Sep 20, 2010	24870.00	24880.00	24870.00	-160.00	-0.64	25020.00	24850.00	63580
Steel Long		Ghaziabad	Oct 20, 2010	25280.00	25300.00	25300.00	-150.00	-0.59	25430.00	25260.00	30070
Steel Long		Ghaziabad	Nov 19, 2010	25720.00	25750.00	25720.00 6	-170.00	-0.66	25850.00	25710.00	7940
Steel Long		Ghaziabad	Dec 20, 2010	26150.00	26240.00	26220.00	-110.00	-0.42	26500.00	26150.00	700
Steel Long		Ghaziabad	Jan 20, 2011	26510.00	26680.00	26540.00	-230.00	-0.86	26590.00	26540.00	110
Soy Bean		Indore	Sep 20, 2010	2069.50	2070.00	2070.00	-12.50	-0.60	2084.00	2057.00	56260
Soy Bean		Indore	Oct 20, 2010	2082.00	2083.00	2083.00	-6.00	-0.29	2093.00	2066.00	94410
Soy Bean		Indore	Nov 19, 2010	2077.00	2080.00	2079.00	-9.00	-0.43	2095.00	2068.50	92150
Soy Bean		Indore	Dec 20, 2010	2099.00	2102.50	2100.50	-7.50	-0.36	2112.00	2090.00	42680
Soy Bean		Indore	Jan 20, 2011	2108.50	2118.00	2112.00	-10.00	-0.47	2125.00	2105.00	10540
Ref Soya Oil		Indore	Sep 20, 2010	483.90	484.20	484.00	-3.30	-0.68	485.50	482.10	56000
Ref Soya Oil		Indore	Oct 20, 2010	490.90	491.00	490.90	-4.10	-0.83	493.20	488.50	131660
Ref Soya Oil		Indore	Nov 19, 2010	489.20	490.10	490.00	-4.60	-0.93	492.35	488.30	73210
Turmeric		Nizamabad	Sep 20, 2010	12600.00	12618.00	12610.00	296.00	2.40	12670.00	12262.00	6340
Turmeric		Nizamabad	Oct 20, 2010	12290.00	0.00	12290.00	474.00	4.01	12290.00	11824.00	3625
Turmeric		Nizamabad	Nov 19, 2010	11650.00	11700.00	11660.00	264.00	2.32	11704.00	11382.00	900
Wheat New		Delhi	Sep 20, 2010	1217.00	1220.00	1218.00	-0.20	-0.02	1220.00	1214.80	26200
Wheat New		Delhi	Oct 20, 2010	1238.00	1240.00	1239.00	0.00	0.00	1239.80	1235.40	19730
Wheat New		Delhi	Nov 19, 2010	1256.00	1259.80	1258.20	-3.40	-0.27	1260.00	1255.00	8830
Wheat New		Delhi	Dec 20, 2010	1276.00	1277.00	1277.00	-2.60	-0.20	1277.00	1273.00	8080