|
|
|
Live NCDEX Future Quotes with Open Interest
|
|
|
|
|
|
Symbol Name |
Delivery Center
|
Expiry Date
|
Last Trade price |
High
|
Low
|
Open Interest
|
|
Sep 20, 2010 |
1208.20 |
3.20 |
0.27
|
1217.00 |
1208.80
|
|
Oct 20, 2010 |
1225.00 |
4.80 |
0.39
|
1233.00 |
1227.00
|
|
Sep 20, 2010 |
3795.00 |
23.50 |
0.62
|
3809.00 |
3798.00
|
|
Oct 20, 2010 |
3790.00 |
26.50 |
0.70
|
3809.00 |
3790.00
|
|
Nov 19, 2010 |
3686.00 |
19.00 |
0.52
|
3685.00 |
3677.00
|
|
Dec 20, 2010 |
3585.00 |
22.50 |
0.63
|
3590.00 |
3575.00
|
|
Sep 20, 2010 |
2193.00 |
14.00 |
0.64
|
2200.00 |
2170.00
|
|
Oct 20, 2010 |
2259.00 |
18.00 |
0.80
|
2267.00 |
2230.00
|
|
Nov 19, 2010 |
2295.00 |
20.00 |
0.88
|
2301.00 |
2264.00
|
|
Dec 20, 2010 |
2320.00 |
17.00 |
0.74
|
2327.00 |
2294.00
|
|
Jan 20, 2011 |
2342.00 |
20.00 |
0.86
|
2349.00 |
2320.00
|
|
Sep 20, 2010 |
4095.00 |
101.00 |
2.53
|
4099.00 |
4010.00
|
|
Oct 20, 2010 |
4366.00 |
100.00 |
2.34
|
4389.00 |
4271.00
|
|
Nov 19, 2010 |
4576.00 |
134.00 |
2.95
|
4672.00 |
4535.00
|
|
Dec 20, 2010 |
1043.00 |
17.50 |
1.71
|
1046.50 |
1025.00
|
|
Jan 20, 2011 |
1049.00 |
18.50 |
1.79
|
1052.00 |
1032.00
|
|
Feb 18, 2011 |
1060.00 |
17.00 |
1.63
|
1060.00 |
1050.00
|
|
Nov 30, 2010 |
358.15 |
0.55 |
0.15
|
359.60 |
358.00
|
|
Sep 20, 2010 |
3481.00 |
15.00 |
0.43
|
3510.00 |
3486.00
|
|
Oct 19, 2010 |
3559.00 |
21.00 |
0.59
|
3570.00 |
3561.00
|
|
Sep 20, 2010 |
2897.00 |
-35.00 |
-1.19
|
2924.00 |
2895.00
|
|
Sep 20, 2010 |
4920.00 |
123.00 |
2.56
|
4991.00 |
4782.00
|
|
Oct 20, 2010 |
4980.00 |
121.00 |
2.49
|
5050.00 |
4846.00
|
|
Nov 19, 2010 |
5030.00 |
135.00 |
2.75
|
5089.00 |
4891.00
|
|
Dec 20, 2010 |
5055.00 |
118.00 |
2.38
|
5110.00 |
5044.00
|
|
Jan 20, 2011 |
0.00 |
140.00 |
2.84
|
5070.00 |
5070.00
|
|
Sep 20, 2010 |
2096.00 |
28.00 |
1.35
|
2128.00 |
2055.00
|
|
Oct 20, 2010 |
2116.00 |
25.00 |
1.20
|
2153.00 |
2079.00
|
|
Nov 19, 2010 |
2126.00 |
27.00 |
1.28
|
2169.00 |
2098.00
|
|
Dec 20, 2010 |
2142.00 |
26.00 |
1.22
|
2179.00 |
2121.00
|
|
Jan 20, 2011 |
2125.00 |
16.00 |
0.75
|
2191.00 |
2146.00
|
|
Feb 18, 2011 |
0.00 |
25.00 |
1.15
|
2206.00 |
2185.00
|
|
Sep 20, 2010 |
19065.00 |
17.00 |
0.09
|
19103.00 |
19093.00
|
|
Sep 20, 2010 |
1122.40 |
-5.80 |
-0.51
|
1142.00 |
1113.00
|
|
Nov 19, 2010 |
884.00 |
-4.80 |
-0.54
|
894.80 |
878.00
|
|
Dec 20, 2010 |
873.00 |
-4.80 |
-0.54
|
884.80 |
872.00
|
|
Jan 20, 2011 |
878.00 |
-2.00 |
-0.23
|
893.00 |
879.80
|
|
Sep 20, 2010 |
13640.00 |
406.00 |
3.06
|
13773.00 |
13165.00
|
|
Oct 20, 2010 |
13809.00 |
358.00 |
2.66
|
13987.00 |
13351.00
|
|
Nov 19, 2010 |
13990.00 |
309.00 |
2.26
|
14050.00 |
13571.00
|
|
Apr 29, 2011 |
681.40 |
12.80 |
1.91
|
685.00 |
672.00
|
|
Sep 20, 2010 |
0.00 |
0.00 |
0.00
|
1032.00 |
1032.00
|
|
Oct 20, 2010 |
975.00 |
8.50 |
0.87
|
994.00 |
985.00
|
|
Nov 19, 2010 |
956.00 |
6.50 |
0.68
|
970.00 |
956.00
|
|
Dec 20, 2010 |
945.00 |
6.50 |
0.68
|
956.50 |
935.50
|
|
Sep 20, 2010 |
1085.00 |
7.50 |
0.70
|
1090.00 |
1076.00
|
|
Sep 20, 2010 |
352.10 |
0.00 |
0.00
|
359.10 |
349.30
|
|
Mar 18, 2011 |
544.20 |
-0.40 |
-0.07
|
546.40 |
542.00
|
|
Sep 20, 2010 |
20237.00 |
779.00 |
4.00
|
20237.00 |
19281.00
|
|
Oct 20, 2010 |
20427.00 |
786.00 |
4.00
|
20427.00 |
19470.00
|
|
Nov 19, 2010 |
20635.00 |
794.00 |
4.00
|
20635.00 |
19673.00
|
|
Dec 20, 2010 |
20634.00 |
601.00 |
3.00
|
20634.00 |
19875.00
|
|
Jan 20, 2011 |
20869.00 |
539.00 |
2.66
|
20800.00 |
20200.00
|
|
Feb 18, 2011 |
21311.00 |
820.00 |
4.00
|
21311.00 |
20300.00
|
|
Sep 20, 2010 |
535.10 |
8.05 |
1.53
|
536.00 |
525.50
|
|
Oct 20, 2010 |
543.10 |
8.45 |
1.58
|
544.00 |
534.15
|
|
Nov 19, 2010 |
549.00 |
8.65 |
1.60
|
550.70 |
540.60
|
|
Dec 20, 2010 |
553.00 |
8.40 |
1.54
|
555.60 |
548.20
|
|
Sep 20, 2010 |
24880.00 |
-40.00 |
-0.16
|
24950.00 |
24800.00
|
|
Oct 20, 2010 |
25290.00 |
-50.00 |
-0.20
|
25320.00 |
25220.00
|
|
Nov 19, 2010 |
25710.00 |
30.00 |
0.12
|
25740.00 |
25650.00
|
|
Dec 20, 2010 |
26140.00 |
-90.00 |
-0.34
|
26180.00 |
26110.00
|
|
Sep 20, 2010 |
2044.00 |
27.50 |
1.36
|
2050.00 |
2022.50
|
|
Oct 20, 2010 |
2047.50 |
27.50 |
1.36
|
2053.50 |
2025.00
|
|
Nov 19, 2010 |
2045.00 |
25.50 |
1.26
|
2052.00 |
2027.00
|
|
Dec 20, 2010 |
2062.00 |
27.50 |
1.35
|
2071.00 |
2047.00
|
|
Jan 20, 2011 |
2084.00 |
24.50 |
1.19
|
2090.00 |
2064.00
|
|
Sep 20, 2010 |
486.00 |
5.60 |
1.17
|
486.95 |
481.00
|
|
Oct 20, 2010 |
488.15 |
7.50 |
1.56
|
489.40 |
481.50
|
|
Nov 19, 2010 |
485.20 |
7.30 |
1.52
|
487.10 |
480.20
|
|
Sep 20, 2010 |
12400.00 |
342.00 |
2.84
|
12544.00 |
11862.00
|
|
Oct 20, 2010 |
11800.00 |
442.00 |
3.87
|
11876.00 |
11320.00
|
|
Nov 19, 2010 |
11530.00 |
274.00 |
2.43
|
11684.00 |
11054.00
|
|
Sep 20, 2010 |
1215.00 |
1.40 |
0.12
|
1217.00 |
1207.80
|
|
Oct 20, 2010 |
1233.00 |
5.40 |
0.44
|
1238.20 |
1226.60
|
|
Nov 19, 2010 |
|
1.40 |
0.11
|
1257.20 |
1247.00
|
|
Dec 20, 2010 |
1268.40 |
2.40 |
0.19
|
1274.00 |
1264.00
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
HeadLine News