slogan
  Market Data >  Live Futures Quotes
Monday, Feb 20 2017 4:14PM
Product Name Exp DT Open High Low Close LTP Chg (%)Chg AV TP. Spot P. Best B. Best S. OI Graph
               
Castor Seed 20 Feb 2017 3978 3993 3968 3957 3968 11 0.28 3977.78 3987.2 3965 3974 1010 Intra Day Since Inception
Castor Seed 20 Mar 2017 4058 4058 4008 4004 4014 10 0.25 4030.59 3987.2 4012 4014 61520 Intra Day Since Inception
Castor Seed 20 Apr 2017 4100 4110 4068 4059 4070 11 0.27 4087.41 3987.2 4070 4072 10680 Intra Day Since Inception
Castor Seed 19 May 2017 4087 4122 4087 4114 4122 8 0.19 4093.84 3987.2 4112 4123 70 Intra Day Since Inception
Coriander 20 Apr 2017 6950 7129 6927 6938 7050 112 1.61 7051.59 6686.55 7040 7055 24760 Intra Day Since Inception
Coriander 19 May 2017 7100 7200 7100 7000 7130 130 1.86 7132.07 6686.55 7124 7144 3320 Intra Day Since Inception
Coriander 20 Jun 2017 7272 7272 7200 7121 7200 79 1.11 7218.79 6686.55 7180 7241 200 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2017 2167 2185 2167 2198 2184 -14 -0.64 2177.03 2205.35 2189 2193 1530 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2017 2217 2217 2186 2221 2207 -14 -0.63 2200.62 2205.35 2207 2208 108850 Intra Day Since Inception
Cotton Seed Oilcake 20 Apr 2017 2245 2246 2225 2255 2243 -12 -0.53 2236.79 2205.35 2241 2245 52240 Intra Day Since Inception
Cotton Seed Oilcake 19 May 2017 2276 2283 2260 2291 2279 -12 -0.52 2271.4 2205.35 2276 2280 20750 Intra Day Since Inception
Cotton Seed Oilcake 20 Jun 2017 2326 2332 2315 2350 2332 -18 -0.77 2326.89 2205.35 2329 2336 570 Intra Day Since Inception
Guar Gum 5 MT 20 Feb 2017 7009 7055 6970 6808 6970 162 2.38 7010.15 6996.9 6954 6975 275 Intra Day Since Inception
Guar Gum 5 MT 20 Mar 2017 6980 7133 6940 6914 7050 136 1.97 7064.78 6996.9 7045 7050 41195 Intra Day Since Inception
Guar Gum 5 MT 20 Apr 2017 7073 7221 7032 7005 7138 133 1.9 7159.03 6996.9 7137 7144 15115 Intra Day Since Inception
Guar Gum 5 MT 19 May 2017 7234 7308 7234 7096 7295 199 2.8 7289.77 6996.9 7240 7254 1240 Intra Day Since Inception
Guar Seed 10 MT 20 Feb 2017 3333 3334 3300 3275 3300 25 0.76 3314.24 3400 3280 3309 270 Intra Day Since Inception
Guar Seed 10 MT 20 Mar 2017 3364 3402 3349 3347 3375 28 0.84 3379.84 3400 3374 3375 84990 Intra Day Since Inception
Guar Seed 10 MT 20 Apr 2017 3418 3462 3413 3410 3433 23 0.67 3441.1 3400 3432 3434 25010 Intra Day Since Inception
Guar Seed 10 MT 19 May 2017 3486 3502 3486 3461 3486 25 0.72 3498.06 3400 3486 3491 990 Intra Day Since Inception
Jeera 20 Mar 2017 17055 17070 16865 17130 16905 -225 -1.31 16966.61 17893.35 16880 16910 5064 Intra Day Since Inception
Jeera 20 Apr 2017 16975 16990 16795 17040 16850 -190 -1.12 16893.52 17893.35 16825 16860 3144 Intra Day Since Inception
Jeera 19 May 2017 17130 17145 16990 17185 17000 -185 -1.08 17035.42 17893.35 17015 17030 480 Intra Day Since Inception
Jeera 20 Jun 2017 17310 17320 17310 17330 17320 -10 -0.06 17320 17893.35 17250 17260 321 Intra Day Since Inception
Kapas 28 Apr 2017 1009 1016 1006 1011 1015 4 0.4 1011.55 998.6 1015 1015.5 12139 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Feb 2017 1430 1430 1430 1430 1430 0 - 1430 1478 1430 0 40 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Mar 2017 1425 1430 1424 1422 1426 4 0.28 1427.09 1478 1426 1429 4070 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Apr 2017 1453 1453 1429 1413 1429 16 1.13 1445.54 1478 1423 1428 1340 Intra Day Since Inception
Maize - Feed/Industrial Grade 20 Jun 2017 1267 1267 1267 1263 1267 4 0.32 1267 1575 1257 1277 230 Intra Day Since Inception
Mustardseed 20 Apr 2017 3800 3800 3761 3788 3778 -10 -0.26 3777.16 4000 3777 3779 50770 Intra Day Since Inception
Mustardseed 19 May 2017 3821 3838 3807 3838 3833 -5 -0.13 3825.39 4000 3828 3833 12940 Intra Day Since Inception
Mustardseed 20 Jun 2017 3872 3894 3869 3896 3885 -11 -0.28 3881.17 4000 3884 3891 5390 Intra Day Since Inception
Ref Soya Oil 20 Feb 2017 679 680 678.05 678.5 678.25 -0.25 -0.04 678.83 670.6 678.1 678.25 2510 Intra Day Since Inception
Ref Soya Oil 20 Mar 2017 663.5 666.5 661.35 664.75 662.2 -2.55 -0.38 664.37 670.6 662 662.3 54040 Intra Day Since Inception
Ref Soya Oil 20 Apr 2017 659.6 660.6 654.1 658.8 655.7 -3.1 -0.47 657.69 670.6 655.6 656 26090 Intra Day Since Inception
Ref Soya Oil 19 May 2017 658 658.5 651.95 657 652.9 -4.1 -0.62 655.52 670.6 652.8 653.65 5260 Intra Day Since Inception
Ref Soya Oil 20 Jun 2017 657 657 650.2 655.7 650.2 -5.5 -0.84 653.62 670.6 651 652.95 1150 Intra Day Since Inception
Ref Soya Oil 18 Aug 2017 0 0 0 - 680 - - 0 670.6 645 665 10 Intra Day Since Inception
Ref Soya Oil 20 Sep 2017 0 0 0 - 668.7 - - 0 670.6 0 665 10 Intra Day Since Inception
Soy Bean 20 Feb 2017 2900 2910 2880 2894 2885 -9 -0.31 2760.43 2978 2885 2888 5920 Intra Day Since Inception
Soy Bean 20 Mar 2017 2946 2963 2935 2956 2937 -19 -0.64 2952.17 2978 2935 2937 202310 Intra Day Since Inception
Soy Bean 20 Apr 2017 3020 3035 3008 3025 3009 -16 -0.53 3023.47 2978 3007 3009 94980 Intra Day Since Inception
Soy Bean 19 May 2017 3124 3129 3105 3122 3106 -16 -0.51 3120.55 2978 3103 3105 27070 Intra Day Since Inception
Soy Bean 20 Jun 2017 3208 3216 3187 3211 3187 -24 -0.75 3206.95 2978 3185 3190 10150 Intra Day Since Inception
Soy Bean 20 Jul 2017 3253 3253 3253 3285 3253 -32 -0.97 3253 2978 3243 3272 90 Intra Day Since Inception
Soymeal 20 Mar 2017 23700 23700 23400 23520 23400 -120 -0.51 23490.26 22894 23320 23440 1250 Intra Day Since Inception
Sugar M Grade 20 Mar 2017 3916 3939 3864 3939 3890 -49 -1.24 3900.41 3972.2 3890 3895 6820 Intra Day Since Inception
Sugar M Grade 19 May 2017 3960 3988 3950 3972 3988 16 0.4 3953.98 3972.2 3951 4000 190 Intra Day Since Inception
Turmeric 20 Apr 2017 6818 6850 6780 6834 6804 -30 -0.44 6817.08 7290 6802 6814 13275 Intra Day Since Inception
Turmeric 19 May 2017 6812 6834 6784 6850 6796 -54 -0.79 6812.18 7290 6796 6822 2275 Intra Day Since Inception
Turmeric 20 Jun 2017 6810 6900 6810 6908 6812 -96 -1.39 6895.19 7290 6812 6830 260 Intra Day Since Inception
Wheat 20 Feb 2017 1855 1855 1805 1804 1805 1 0.06 1842.27 1900 0 1805 960 Intra Day Since Inception
Wheat 20 Mar 2017 1733 1758 1728 1730 1730 0 - 1736.57 1900 1730 1733 3810 Intra Day Since Inception
Wheat 20 Apr 2017 1659 1660 1648 1660 1650 -10 -0.6 1652.59 1900 1647 1650 2280 Intra Day Since Inception
Wheat 19 May 2017 1652 1652 1650 1663 1650 -13 -0.78 1650.26 1900 1650 1660 110 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.