|
|
|
Live NCDEX Future Quotes with Open Interest
|
|
|
|
|
|
Symbol Name |
Delivery Center
|
Expiry Date
|
Last Trade price |
High
|
Low
|
Open Interest
|
BARLEY |
Jaipur |
Apr 20, 2010 |
906.00 |
918.00
|
906.00 |
3790.00
|
BARLEY |
Jaipur |
May 20, 2010 |
924.00 |
929.20
|
924.00 |
700.00
|
BARLEY |
Jaipur |
Jun 18, 2010 |
969.80 |
0.00
|
0.00 |
10.00
|
BARLEY |
Jaipur |
Aug 20, 2010 |
1025.60 |
0.00
|
0.00 |
10.00
|
Castor Seed |
Disa |
Mar 19, 2010 |
2884.00 |
2905.00
|
2874.00 |
1070.00
|
Castor Seed |
Disa |
Apr 20, 2010 |
2889.00 |
2889.00
|
2876.00 |
1310.00
|
Castor Seed |
Disa |
May 20, 2010 |
2915.00 |
2944.00
|
2915.00 |
370.00
|
Castor Seed |
Disa |
Jun 18, 2010 |
2969.00 |
0.00
|
0.00 |
20.00
|
Castor Seed |
Disa |
Jul 20, 2010 |
0.00 |
0.00
|
0.00 |
|
Chana |
Delhi |
Mar 19, 2010 |
2145.00 |
2160.00
|
2122.00 |
37950.00
|
Chana |
Delhi |
Apr 20, 2010 |
2213.00 |
2228.00
|
2180.00 |
62080.00
|
Chana |
Delhi |
May 20, 2010 |
2277.00 |
2290.00
|
2245.00 |
27720.00
|
Chana |
Delhi |
Jun 18, 2010 |
2332.00 |
2348.00
|
2309.00 |
18890.00
|
Chana |
Delhi |
Jul 20, 2010 |
2390.00 |
2406.00
|
2378.00 |
11910.00
|
Chilli |
Guntur |
Mar 19, 2010 |
5141.00 |
5163.00
|
5075.00 |
1660.00
|
Chilli |
Guntur |
Apr 20, 2010 |
5231.00 |
5250.00
|
5165.00 |
2320.00
|
Chilli Guntur LCA 334 (Pala) |
Guntur |
Jun 18, 2010 |
5470.00 |
5500.00
|
5425.00 |
255.00
|
Chilli Guntur LCA 334 (Pala) |
Guntur |
Jul 20, 2010 |
5600.00 |
5600.00
|
5600.00 |
5.00
|
Cotton Seed Oilcake |
Akola |
Mar 19, 2010 |
1034.50 |
1044.00
|
1022.50 |
33640.00
|
Cotton Seed Oilcake |
Akola |
Apr 20, 2010 |
1050.00 |
1059.50
|
1038.00 |
57140.00
|
Cotton Seed Oilcake |
Akola |
May 20, 2010 |
1066.00 |
1075.50
|
1056.50 |
42100.00
|
Cotton Seed Oilcake |
Akola |
Jun 18, 2010 |
1083.50 |
1093.00
|
1081.00 |
2250.00
|
Cotton Seed Oilcake |
Akola |
Jul 20, 2010 |
1103.00 |
1120.00
|
1100.00 |
40.00
|
Copper Cathode |
Mumbai |
Apr 30, 2010 |
339.50 |
344.25
|
339.50 |
94.00
|
Copper Cathode |
Mumbai |
Jun 30, 2010 |
345.00 |
350.00
|
345.00 |
52.00
|
Copper Cathode |
Mumbai |
Aug 31, 2010 |
0.00 6 |
0.00
|
0.00 |
0.00
|
Light Sweet Crude Oil |
JNPT Mumbai |
Mar 19, 2010 |
3710.00 |
3763.00
|
3682.00 |
16300.00
|
Light Sweet Crude Oil |
JNPT Mumbai |
Apr 19, 2010 |
3710.00 |
3780.00
|
3710.00 |
2800.00
|
Light Sweet Crude Oil |
JNPT Mumbai |
May 19, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
Coriander |
Kota |
Mar 19, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
Coriander |
Kota |
Apr 20, 2010 |
3100.00 |
3100.00
|
3075.00 |
130.00
|
Coriander |
Kota |
May 20, 2010 |
3111.00 |
3150.00
|
3109.00 |
120.00
|
Coriander |
Kota |
Jun 18, 2010 |
3010.00 |
3010.00
|
3010.00 |
|
Guar Gum |
Jodhpur |
Mar 19, 2010 |
4679.00 |
4746.00
|
4650.00 |
14975.00
|
Guar Gum |
Jodhpur |
Apr 20, 2010 |
4737.00 |
4799.00
|
4709.00 |
28345.00
|
Guar Gum |
Jodhpur |
May 20, 2010 |
4803.00 |
4869.00
|
4780.00 |
13320.00
|
Guar Gum |
Jodhpur |
Jun 18, 2010 |
4888.00 |
4925.00
|
4880.00 |
805.00
|
Guar Gum |
Jodhpur |
Jul 20, 2010 |
4950.00 |
4980.00
|
4950.00 |
105.00
|
Guar Gum |
Jodhpur |
Aug 20, 2010 |
5165.00 |
0.00
|
0.00 |
185.00
|
Guar Gum |
Jodhpur |
Sep 20, 2010 |
5175.00 |
5175.00
|
5175.00 |
|
Guarseed |
Jodhpur |
Mar 19, 2010 |
2323.00 |
2349.00
|
2307.00 |
98960.00
|
Guarseed |
Jodhpur |
Apr 20, 2010 |
2344.00 |
2375.00
|
2327.00 |
170100.00
|
Guarseed |
Jodhpur |
May 20, 2010 |
2365.00 |
2395.00
|
2353.00 |
35310.00
|
Guarseed |
Jodhpur |
Jun 18, 2010 |
2406.00 |
2415.00
|
2401.00 |
1120.00
|
Guarseed |
Jodhpur |
Jul 20, 2010 |
2447.00 |
2448.00
|
2401.00 |
420.00
|
Guarseed |
Jodhpur |
Aug 20, 2010 |
2419.00 |
2450.00
|
2415.00 |
350.00
|
Guarseed |
Jodhpur |
Sep 20, 2010 |
0.00 |
0.00
|
0.00 |
|
Gold |
Ahmedabad |
Mar 19, 2010 |
16950.00 |
0.00
|
0.00 |
1.00
|
Gold |
Ahmedabad |
Apr 20, 2010 |
17280.00 |
0.00
|
0.00 |
0.00
|
Gold |
Ahmedabad |
May 20, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
Gold |
Ahmedabad |
Jun 18, 2010 |
0.00 |
0.00
|
0.00 |
|
GOLD 100 GRAMS |
Ahmedabad |
Mar 19, 2010 |
16499.00 |
16720.00
|
16499.00 |
2900.00
|
GOLD 100 GRAMS |
Ahmedabad |
Apr 20, 2010 |
16799.00 |
16800.00
|
16780.00 |
9800.00
|
GOLD 100 GRAMS |
Ahmedabad |
May 20, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
GOLD 100 GRAMS |
Ahmedabad |
Jun 18, 2010 |
0.00 |
0.00
|
0.00 |
|
Gur |
Muzaffar Nagar |
Mar 19, 2010 |
966.20 |
986.00
|
964.40 |
7550.00
|
Gur |
Muzaffar Nagar |
Jul 20, 2010 |
1030.00 |
1050.00
|
1027.00 |
11310.00
|
Gur |
Muzaffar Nagar |
Sep 20, 2010 |
1032.00 |
1048.00
|
1026.40 |
4070.00
|
Gur |
Muzaffar Nagar |
Nov 19, 2010 |
878.20 |
948.00
|
851.00 |
60.00
|
Jeera |
Unjha |
Mar 19, 2010 |
11627.00 |
11825.00
|
11560.00 |
4359.00
|
Jeera |
Unjha |
Apr 20, 2010 |
12088.00 |
12249.00
|
11960.00 |
11340.00
|
Jeera |
Unjha |
May 20, 2010 |
12360.00 |
12510.00
|
12251.00 |
6573.00
|
Jeera |
Unjha |
Jun 18, 2010 |
12524.00 |
13409.00
|
12524.00 |
9.00
|
Kachhi Ghani Mustard Oil |
Jaipur |
Mar 19, 2010 |
470.00 |
0.00
|
0.00 |
40.00
|
Kachhi Ghani Mustard Oil |
Jaipur |
Apr 20, 2010 |
483.30 |
0.00
|
0.00 |
40.00
|
Kachhi Ghani Mustard Oil |
Jaipur |
May 20, 2010 |
461.85 |
0.00
|
0.00 |
10.00
|
Kachhi Ghani Mustard Oil |
Jaipur |
Jun 18, 2010 |
510.00 |
510.00
|
510.00 |
|
Kapas |
Surendranagar |
Mar 31, 2010 |
580.00 |
0.00
|
0.00 |
0.00
|
Kapas |
Surendranagar |
Apr 30, 2010 |
609.60 |
611.50
|
605.30 |
9110.00
|
Lead |
Mumbai |
Mar 31, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
Lead |
Mumbai |
Apr 30, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
Lead |
Mumbai |
May 31, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
Maize |
Nizamabad |
Mar 19, 2010 |
880.00 |
883.50
|
868.00 |
16770.00
|
Maize |
Nizamabad |
Apr 20, 2010 |
893.50 |
895.50
|
880.00 |
11200.00
|
Maize |
Nizamabad |
May 20, 2010 |
908.00 |
908.00
|
895.00 |
2580.00
|
Maize |
Nizamabad |
|
916.50 |
934.50
|
915.50 |
820.00
|
Maize |
Nizamabad |
Jul 20, 2010 |
936.50 |
936.50
|
936.50 |
|
Natural Gas |
Hazira |
Mar 26, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
Natural Gas |
Hazira |
Apr 27, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
Natural Gas |
Hazira |
May 25, 2010 |
0.00 |
0.00
|
0.00 |
0.00
|
Potato |
Agra |
Mar 19, 2010 |
624.00 |
624.60
|
595.00 |
8985.00
|
|
|
|
|
|
|
|
HeadLine News