slogan
  Market Data >  Live Futures Quotes
Friday, Dec 6 2019 9:13PM
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 2020 1670 1680 1670 1680 1680 0 - 1672.16 2121.9 06 Dec 19 03:15 PM 1670 1690 640 Intra Day Since Inception
Barley 20 May 2020 1691 1691 1691 1695 1691 -4 -0.24 1691 2121.9 06 Dec 19 03:15 PM 1680 1711 860 Intra Day Since Inception
Castor Seed 20 Dec 2019 4118 4200 4104 4112 4160 48 1.17 4154.64 4156.25 06 Dec 19 03:06 PM 4160 4180 24745 Intra Day Since Inception
Castor Seed 20 Jan 2020 4156 4240 4140 4154 4190 36 0.87 4191.69 4156.25 06 Dec 19 03:06 PM 4190 4208 25930 Intra Day Since Inception
Castor Seed 20 Feb 2020 4184 4240 4178 4130 4226 96 2.32 4206.32 4156.25 06 Dec 19 03:06 PM 0 4248 3660 Intra Day Since Inception
Castor Seed 20 Mar 2020 4188 4214 4188 4138 4214 76 1.84 4195.78 4156.25 06 Dec 19 03:06 PM 4192 4214 3230 Intra Day Since Inception
Chana 20 Dec 2019 4408 4454 4400 4419 4443 24 0.54 4435.46 4304 06 Dec 19 03:09 PM 4441 4447 21380 Intra Day Since Inception
Chana 20 Jan 2020 4440 4480 4435 4448 4480 32 0.72 4465.21 4304 06 Dec 19 03:09 PM 4472 4479 36630 Intra Day Since Inception
Chana 20 Mar 2020 4415 4443 4400 4397 4410 13 0.3 4420.76 4304 06 Dec 19 03:09 PM 4410 4420 2440 Intra Day Since Inception
Coriander 20 Dec 2019 6792 6792 6680 6790 6717 -73 -1.08 6745 6971.1 06 Dec 19 03:17 PM 6690 6738 5930 Intra Day Since Inception
Coriander 20 Jan 2020 6660 6660 6495 6615 6515 -100 -1.51 6566.96 6971.1 06 Dec 19 03:17 PM 6495 6545 6320 Intra Day Since Inception
Coriander 20 Apr 2020 6900 6940 6870 6939 6900 -39 -0.56 6904.68 6971.1 06 Dec 19 03:17 PM 6900 6925 2790 Intra Day Since Inception
Cotton Seed Oilcake 20 Dec 2019 1930 1969 1916 1925 1965 40 2.08 1942.43 1987.85 06 Dec 19 03:17 PM 1965 1967 29340 Intra Day Since Inception
Cotton Seed Oilcake 20 Jan 2020 1952 1995 1939 1950 1990 40 2.05 1967.57 1987.85 06 Dec 19 03:17 PM 1988 1990 53990 Intra Day Since Inception
Cotton Seed Oilcake 20 Feb 2020 1979 2008 1960 1971 2004 33 1.67 1986.45 1987.85 06 Dec 19 03:17 PM 2002 2005 22770 Intra Day Since Inception
Cotton Seed Oilcake 20 Mar 2020 2000 2031 1984 1992 2027 35 1.76 2008.66 1987.85 06 Dec 19 03:17 PM 2000 2025 2470 Intra Day Since Inception
Guar Gum 5 MT 20 Dec 2019 7291 7392 7243 7297 7339 42 0.58 7327.12 7420.7 06 Dec 19 03:12 PM 7324 7340 11635 Intra Day Since Inception
Guar Gum 5 MT 20 Jan 2020 7410 7499 7340 7390 7435 45 0.61 7428.98 7420.7 06 Dec 19 03:12 PM 7425 7440 55430 Intra Day Since Inception
Guar Gum 5 MT 20 Feb 2020 7540 7582 7451 7481 7541 60 0.8 7531.88 7420.7 06 Dec 19 03:12 PM 7500 7700 1185 Intra Day Since Inception
Guar Seed 10 MT 20 Dec 2019 4042 4078 4016 4044 4046 2 0.05 4053.1 3998.65 06 Dec 19 03:12 PM 4040 4050 25020 Intra Day Since Inception
Guar Seed 10 MT 20 Jan 2020 4090 4122 4062 4084 4088 4 0.1 4096.58 3998.65 06 Dec 19 03:12 PM 4088 4092 69325 Intra Day Since Inception
Guar Seed 10 MT 20 Feb 2020 4124 4156 4102 4120 4126 6 0.15 4132.1 3998.65 06 Dec 19 03:12 PM 4120 4160 2210 Intra Day Since Inception
Jeera 20 Dec 2019 15830 16280 15830 15875 16280 405 2.55 16074.46 16412.5 06 Dec 19 04:13 PM 16250 16380 1200 Intra Day Since Inception
Jeera 20 Jan 2020 15840 15950 15770 15780 15900 120 0.76 15849.76 16412.5 06 Dec 19 04:13 PM 15875 15910 2169 Intra Day Since Inception
Jeera 20 Mar 2020 15800 15825 15800 15800 15800 0 - 15803.35 16412.5 06 Dec 19 04:13 PM 15800 16080 186 Intra Day Since Inception
Jeera 20 Apr 2020 15800 15800 15700 15820 15700 -120 -0.76 15718.52 16412.5 06 Dec 19 04:13 PM 0 15765 12 Intra Day Since Inception
Kapas 30 Apr 2020 1070 1085 1069 1070 1084.5 14.5 1.36 1075.71 1005.1 06 Dec 19 04:04 PM 1084.5 1085 3878 Intra Day Since Inception
Mustardseed 20 Dec 2019 4406 4409 4381 4392 4394 2 0.05 4390.53 4611.55 06 Dec 19 03:08 PM 4381 4395 17010 Intra Day Since Inception
Mustardseed 20 Jan 2020 4430 4440 4418 4426 4425 -1 -0.02 4429.98 4611.55 06 Dec 19 03:08 PM 4420 4425 10150 Intra Day Since Inception
Mustardseed 20 Apr 2020 4325 4358 4316 4310 4320 10 0.23 4338.41 4611.55 06 Dec 19 03:08 PM 4260 4335 1430 Intra Day Since Inception
Ref Soya Oil 20 Dec 2019 844 854 840.6 840.2 854 13.8 1.64 846.48 843.3 06 Dec 19 03:13 PM 853 854 18715 Intra Day Since Inception
Ref Soya Oil 20 Jan 2020 839.8 851.2 837.8 837.4 849.4 12 1.43 843.3 843.3 06 Dec 19 03:13 PM 849 849.8 47770 Intra Day Since Inception
Ref Soya Oil 20 Feb 2020 835.8 846 833 832.6 845.8 13.2 1.59 839.05 843.3 06 Dec 19 03:13 PM 843.2 845.8 17025 Intra Day Since Inception
Ref Soya Oil 20 Mar 2020 830 841.8 830 827.4 841.8 14.4 1.74 833.85 843.3 06 Dec 19 03:13 PM 828.8 843.8 35 Intra Day Since Inception
Soy Bean 20 Dec 2019 4108 4144 4100 4098 4120 22 0.54 4122.01 4099 06 Dec 19 03:20 PM 4118 4120 41400 Intra Day Since Inception
Soy Bean 20 Jan 2020 4142 4190 4134 4130 4150 20 0.48 4156.69 4099 06 Dec 19 03:20 PM 4148 4150 160985 Intra Day Since Inception
Soy Bean 20 Feb 2020 4172 4204 4160 4152 4170 18 0.43 4181.81 4099 06 Dec 19 03:20 PM 4170 4186 95515 Intra Day Since Inception
Soy Bean 20 Mar 2020 4200 4224 4184 4174 4202 28 0.67 4205.24 4099 06 Dec 19 03:20 PM 4188 4202 29120 Intra Day Since Inception
Turmeric 20 Dec 2019 5630 5704 5630 5650 5690 40 0.71 5675.7 5900 06 Dec 19 03:22 PM 5680 5690 7405 Intra Day Since Inception
Turmeric 20 Mar 2020 5886 5938 5872 5878 5912 34 0.58 5901.38 5900 06 Dec 19 03:22 PM 5898 5928 5000 Intra Day Since Inception
Turmeric 20 Apr 2020 5930 5940 5898 5884 5926 42 0.71 5914.6 5900 06 Dec 19 03:22 PM 5900 5926 1760 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  
 
  Connect With SEBI  
 © 2003 - 2018 National Commodity & Derivatives Exchange Ltd.