|
|
| NCDEX
- National Commodity & Derivatives Exchange Limited, India
|
Frequency :
|
|
PVO
|
|
Derivatives Class :
Futures |
Options |
Other Derivatives |
|
|
Pepper.
Price Units : Rupees per QUINTAL | Quantity Units : MT | Delivery location : Kochi.
http://www.ncdex.com/
Grp: 20. Pepper
Column ( 1) Pepper maturity 1.
Nearest maturity
. Var:92. Obs for freq: 101. LeastFreq: daily
Column ( 2) Pepper maturity 2.
2nd maturity
. Var:93. Obs for freq: 101. LeastFreq: daily
Column ( 3) Pepper maturity 3.
3rd maturity
. Var:94. Obs for freq: 100. LeastFreq: daily
Column ( 4) Pepper maturity 4.
4th maturity
. Var:95. Obs for freq: 98. LeastFreq: daily
Column ( 5) Pepper maturity 5.
5th maturity
. Var:96. Obs for freq: 96. LeastFreq: daily
Column ( 6) Pepper maturity 6.
6th maturity
. Var:97. Obs for freq: 91. LeastFreq: daily
Column ( 7) Pepper maturity 7.
7th maturity
. Var:98. Obs for freq: 66. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 12, 7:16 pm |
|
| Pepper . Futures . Close Price
|
|
, Pepper ,, Pepper ,, Pepper ,, Pepper ,, Pepper ,, Pepper ,, Pepper ,
, Pepper1st ,, Pepper2nd ,, Pepper3rd ,, Pepper4th ,, Pepper5th ,, Pepper6th ,, Pepper7th ,
, Pepper; Nearest expira ,, 2nd nearest expn ,, Third nearest expn ,, Fourth nearest expn ,, Fifth nearest expn ,, Sixth nearest expn ,, Seventh nearest expn ,
, tion ,, ,, ,, ,, ,, ,, ,
, Apr.2004 to Apr.12.2013,, Apr.2004 to Apr.12.2013,, Apr.2004 to Mar.20.2013,, May.2004 to Feb.20.2013,, May.2004 to Dec.20.2012,, May.2004 to Jul.20.2012,, Dec.2005 to Jun.19.2012,
, ,, ,, ,, ,, ,, ,, ,
2013-04 , 36000, 2013-04 , 35665, 2013-05 , na, , na, , na, , na, , na,
2013-03 , 35860, 2013-04 , 35800, 2013-05 , 35310, 2013-05 , na, , na, , na, , na,
2013-02 , 37615, 2013-03 , 35225, 2013-04 , 34170, 2013-05 , 35060, 2013-05 , na, , na, , na,
2013-01 , 38745, 2013-02 , 36945, 2013-03 , 35560, 2013-04 , 35265, 2013-05 , na, , na, , na,
2012-12 , 34300, 2013-02 , 33760, 2013-03 , 33785, 2013-04 , 34000, 2013-05 , 35180, 2013-05 , na, , na,
2012-11 , 38495, 2012-12 , 35280, 2013-02 , 34640, 2013-03 , 34620, 2013-04 , 35570, 2013-04 , na, , na,
2012-10 , 44175, 2012-11 , 43355, 2012-12 , 38865, 2013-02 , 38670, 2013-03 , 38530, 2013-03 , na, , na,
2012-09 , 43550, 2012-10 , 42580, 2012-11 , 41960, 2012-12 , 39825, 2013-02 , 42080, 2013-02 , na, , na,
2012-08 , 41315, 2012-09 , 42640, 2012-10 , 42925, 2012-11 , 43070, 2012-12 , 43120, 2012-12 , na, , na,
2012-07 , 43830, 2012-08 , 44205, 2012-09 , 44405, 2012-10 , 44605, 2012-11 , 44805, 2012-12 , 44745, 2012-12 , na,
2012-06 , 40970, 2012-07 , 41335, 2012-08 , 41410, 2012-09 , 41485, 2012-10 , 41670, 2012-11 , 41990, 2012-12 , 41455, 2012-12
2012-05 , 38805, 2012-06 , 38770, 2012-07 , 39040, 2012-08 , 39350, 2012-09 , 39800, 2012-10 , 40250, 2012-11 , 40740, 2012-11
2012-04 , 36860, 2012-05 , 37550, 2012-06 , 38475, 2012-07 , 38760, 2012-08 , 39100, 2012-09 , 39390, 2012-10 , 41465, 2012-10
2012-03 , 38985, 2012-04 , 39650, 2012-05 , 40100, 2012-06 , 40725, 2012-07 , 41350, 2012-08 , 41600, 2012-09 , 45150, 2012-09
2012-02 , 39610, 2012-03 , 39805, 2012-04 , 39690, 2012-05 , 39695, 2012-06 , 40030, 2012-07 , 39770, 2012-08 , 32405, 2012-08
2012-01 , 29475, 2012-02 , 29780, 2012-03 , 30040, 2012-04 , 30510, 2012-05 , 30695, 2012-06 , 31050, 2012-07 , 32700, 2012-07
2011-12 , 33150, 2012-01 , 32990, 2012-02 , 32555, 2012-03 , 31790, 2012-04 , 31830, 2012-05 , 31735, 2012-06 , 34245, 2012-06
2011-11 , 35235, 2011-12 , 34885, 2012-01 , 34840, 2012-02 , 34830, 2012-03 , 34830, 2012-04 , 34880, 2012-05 , 35675, 2012-05
2011-10 , na, , na, , na, , na, , na, , na, , na,
2011-09 , 33931, 2011-09 , 34917, 2011-10 , 35443, 2011-11 , 35804, 2011-12 , 35910, 2012-01 , 36183, 2012-02 , 36399, 2012-03
2011-08 , 33367, 2011-09 , 34051, 2011-10 , 34411, 2011-11 , 34720, 2011-12 , 34647, 2012-01 , 34899, 2012-02 , 33330, 2012-02
2011-07 , 29425, 2011-08 , 29955, 2011-09 , 30322, 2011-10 , 30638, 2011-11 , 30752, 2011-12 , 30061, 2011-12 , na,
2011-06 , 27191, 2011-07 , 27533, 2011-08 , 27803, 2011-09 , 28348, 2011-10 , 28565, 2011-11 , 28809, 2011-12 , 29200, 2011-12
2011-05 , 28867, 2011-06 , 28750, 2011-07 , 28756, 2011-08 , 29001, 2011-09 , 29213, 2011-10 , 29478, 2011-11 , 31617, 2011-11
2011-04 , 28533, 2011-05 , 29112, 2011-06 , 29381, 2011-07 , 29863, 2011-08 , 30274, 2011-09 , 30760, 2011-10 , 28512, 2011-10
2011-03 , 24594, 2011-04 , 24981, 2011-05 , 25281, 2011-06 , 25593, 2011-07 , 25866, 2011-08 , 26139, 2011-09 , 24750, 2011-09
2011-02 , 22534, 2011-03 , 22759, 2011-04 , 22980, 2011-05 , 23255, 2011-06 , 23650, 2011-07 , 23975, 2011-08 , 24680, 2011-08
2011-01 , 22400, 2011-02 , 22775, 2011-03 , 23003, 2011-04 , 23285, 2011-05 , 23935, 2011-06 , 23897, 2011-07 , 24638, 2011-07
2010-12 , 22497, 2011-01 , 22782, 2011-02 , 23042, 2011-03 , 23285, 2011-04 , 23523, 2011-05 , 23700, 2011-06 , 23074, 2011-06
2010-11 , 21828, 2010-12 , 22058, 2011-01 , 22283, 2011-02 , 22720, 2011-03 , 22857, 2011-04 , 23018, 2011-05 , 23515, 2011-05
2010-10 , 20696, 2010-11 , 20951, 2010-12 , 21112, 2011-01 , 21294, 2011-02 , 21430, 2011-03 , 21659, 2011-04 , 19973, 2011-04
2010-09 , 18881, 2010-10 , 19069, 2010-11 , 19272, 2010-12 , 19423, 2011-01 , 19572, 2011-02 , 19785, 2011-03 , 20920, 2011-03
2010-08 , 19896, 2010-09 , 20096, 2010-10 , 20317, 2010-11 , 20650, 2010-12 , 20793, 2011-01 , 21055, 2011-02 , 21683, 2011-02
2010-07 , 20131, 2010-08 , 20363, 2010-09 , 20548, 2010-10 , 20741, 2010-11 , 21007, 2010-12 , 21435, 2010-12 , na,
2010-06 , 17899, 2010-07 , 18079, 2010-08 , 18274, 2010-09 , 18478, 2010-10 , 18492, 2010-11 , 18662, 2010-12 , 17370, 2010-12
2010-05 , 16505, 2010-06 , 16765, 2010-07 , 16976, 2010-08 , 17115, 2010-09 , 17321, 2010-10 , 17489, 2010-11 , 18135, 2010-11
2010-04 , 16706, 2010-05 , 17017, 2010-06 , 17253, 2010-07 , 17373, 2010-08 , 17552, 2010-09 , 17729, 2010-10 , 16495, 2010-10
2010-03 , 13633, 2010-02 , 13900, 2010-03 , 14083, 2010-04 , 14288, 2010-05 , 14501, 2010-06 , 14802, 2010-07 , na,
2010-02 , 13633, 2010-02 , 13900, 2010-03 , 14083, 2010-04 , 14288, 2010-05 , 14501, 2010-06 , 14802, 2010-07 , na,
2010-01 , 13633, 2010-02 , 13900, 2010-03 , 14083, 2010-04 , 14288, 2010-05 , 14501, 2010-06 , 14802, 2010-07 , 14448, 2010-07
2009-12 , 14249, 2010-01 , 14495, 2010-02 , 14679, 2010-03 , 14908, 2010-04 , 15090, 2010-05 , 15275, 2010-06 , 15161, 2010-06
2009-11 , 15597, 2009-12 , 15880, 2010-01 , 16141, 2010-02 , 16402, 2010-03 , 16467, 2010-04 , 16719, 2010-05 , 15976, 2010-05
2009-10 , 14877, 2009-11 , 15049, 2009-12 , 15186, 2010-01 , 15323, 2010-02 , 15633, 2010-03 , 15805, 2010-04 , 14638, 2010-04
2009-09 , 14064, 2009-10 , 14223, 2009-11 , 14390, 2009-12 , 14570, 2010-01 , 14692, 2010-02 , 14974, 2010-03 , 15270, 2010-03
2009-08 , 14658, 2009-09 , 14902, 2009-10 , 15051, 2009-11 , 15153, 2009-12 , 15369, 2010-01 , 15585, 2010-02 , 16525, 2010-02
2009-07 , 13328, 2009-08 , 13515, 2009-09 , 13679, 2009-10 , 13773, 2009-11 , 13886, 2009-12 , 14004, 2010-01 , na,
2009-06 , 12620, 2009-07 , 12762, 2009-08 , 13036, 2009-09 , 13310, 2009-10 , 13314, 2009-11 , 13467, 2009-12 , 13508, 2009-12
2009-05 , 12339, 2009-06 , 12496, 2009-07 , 12571, 2009-08 , 12792, 2009-09 , 13013, 2009-10 , 13234, 2009-11 , 13529, 2009-11
2009-04 , 12824, 2009-05 , 13001, 2009-06 , 13144, 2009-07 , 13267, 2009-08 , 13390, 2009-09 , 13445, 2009-10 , 14402, 2009-10
2009-03 , 11311, 2009-04 , 11478, 2009-05 , 11642, 2009-06 , 11852, 2009-07 , 11885, 2009-08 , 11918, 2009-09 , 11770, 2009-09
2009-02 , 10767, 2009-03 , 10777, 2009-04 , 10729, 2009-05 , 10801, 2009-06 , 10608, 2009-07 , 10683, 2009-08 , 10968, 2009-08
2009-01 , 12008, 2009-02 , 11832, 2009-03 , 11826, 2009-04 , 11995, 2009-05 , 12076, 2009-06 , 12157, 2009-07 , 12508, 2009-07
2008-12 , 10604, 2009-01 , 10642, 2009-02 , 10690, 2009-03 , 10729, 2009-04 , 10821, 2009-05 , 10892, 2009-06 , 10701, 2009-06
2008-11 , 11082, 2008-12 , 11142, 2009-01 , 11190, 2009-02 , 11204, 2009-03 , 11450, 2009-04 , 11455, 2009-05 , 12825, 2009-05
2008-10 , 11373, 2008-11 , 11257, 2008-12 , 11279, 2009-01 , 11388, 2009-02 , 11649, 2009-03 , 11723, 2009-04 , 13450, 2009-04
2008-09 , 13928, 2008-10 , 14151, 2008-11 , 14365, 2008-12 , 14310, 2009-01 , 14692, 2009-02 , 14850, 2009-03 , 14002, 2009-03
2008-08 , 13967, 2008-09 , 14261, 2008-10 , 14511, 2008-11 , 14746, 2008-12 , 15024, 2009-01 , 15221, 2009-02 , 15700, 2009-02
2008-07 , 14034, 2008-08 , 14303, 2008-09 , 14569, 2008-10 , 14878, 2008-11 , 15027, 2008-12 , 15301, 2009-01 , 16295, 2009-01
2008-06 , 13787, 2008-07 , 13997, 2008-08 , 14226, 2008-09 , 14500, 2008-10 , 14698, 2008-11 , 14941, 2008-12 , 15437, 2008-12
2008-05 , 14158, 2008-06 , 14427, 2008-07 , 14719, 2008-08 , 14950, 2008-09 , 15225, 2008-10 , 15448, 2008-11 , 16194, 2008-11
2008-04 , 14032, 2008-05 , 14285, 2008-06 , 14548, 2008-07 , 14752, 2008-08 , 15048, 2008-09 , 15293, 2008-10 , 15462, 2008-10
2008-03 , 14599, 2008-04 , 14927, 2008-05 , 15201, 2008-06 , 15481, 2008-07 , 15734, 2008-08 , 16000, 2008-09 , 16550, 2008-09
2008-02 , 15954, 2008-03 , 16446, 2008-04 , 16769, 2008-05 , 16951, 2008-06 , 17160, 2008-07 , 17382, 2008-08 , 15547, 2008-08
2008-01 , 14472, 2008-02 , 14747, 2008-03 , 14970, 2008-04 , 15195, 2008-05 , 15416, 2008-06 , 15710, 2008-07 , 16785, 2008-07
2007-12 , 13305, 2008-01 , 13527, 2008-02 , 13760, 2008-03 , 14002, 2008-04 , 14240, 2008-05 , 14528, 2008-06 , 14253, 2008-06
2007-11 , 13277, 2007-12 , 13542, 2008-01 , 13750, 2008-02 , 13907, 2008-03 , 14201, 2008-04 , 14373, 2008-05 , 14950, 2008-05
2007-10 , 15104, 2007-11 , 15547, 2007-12 , 15815, 2008-01 , 15987, 2008-02 , 16118, 2008-03 , 16312, 2008-04 , 15150, 2008-04
2007-09 , na, , na, , na, , na, , na, , na, , na,
2007-08 , na, , na, , na, , na, , na, , na, , na,
2007-07 , na, , na, , na, , na, , na, , na, , na,
2007-06 , na, , na, , na, , na, , na, , na, , na,
2007-05 , na, , na, , na, , na, , na, , na, , na,
2007-04 , na, , na, , na, , na, , na, , na, , na,
2007-03 , na, , na, , na, , na, , na, , na, , na,
2007-02 , 12519, 2007-02 , 12800, 2007-03 , 13078, 2007-04 , 13333, 2007-05 , 13523, 2007-06 , 13757, 2007-07 , 13779, 2007-08
2007-01 , 12948, 2007-02 , 13181, 2007-03 , 13471, 2007-04 , 13718, 2007-05 , 13902, 2007-06 , 14195, 2007-07 , 12848, 2007-07
2006-12 , 10531, 2007-01 , 10741, 2007-02 , 10956, 2007-03 , 11175, 2007-04 , 11420, 2007-05 , 11681, 2007-06 , 10934, 2007-06
2006-11 , 10639, 2006-12 , 10860, 2007-01 , 11075, 2007-02 , 11286, 2007-03 , 11519, 2007-04 , 11825, 2007-05 , 11740, 2007-05
2006-10 , 10789, 2006-11 , 11075, 2006-12 , 11308, 2007-01 , 11557, 2007-02 , 11740, 2007-03 , 11957, 2007-04 , 14083, 2007-04
2006-09 , 13415, 2006-10 , 13914, 2006-11 , 14387, 2006-12 , 14718, 2007-01 , 14998, 2007-02 , 15288, 2007-03 , 16352, 2007-03
2006-08 , 11695, 2006-09 , 12085, 2006-10 , 12344, 2006-11 , 12559, 2006-12 , 12691, 2007-01 , 12809, 2007-02 , 11091, 2007-02
2006-07 , 10768, 2006-08 , 11016, 2006-09 , 11250, 2006-10 , 11381, 2006-11 , 11500, 2006-12 , 11564, 2007-01 , 8893, 2007-01
2006-06 , 7263, 2006-07 , 7421, 2006-08 , 7590, 2006-09 , 7781, 2006-10 , 7925, 2006-11 , 8099, 2006-12 , 7774, 2006-12
2006-05 , 6546, 2006-06 , 6816, 2006-07 , 7096, 2006-08 , 7332, 2006-09 , 7607, 2006-10 , 7809, 2006-11 , 8089, 2006-11
2006-04 , 6794, 2006-05 , 7060, 2006-06 , 7280, 2006-07 , 7465, 2006-08 , 7689, 2006-09 , 7864, 2006-10 , 8210, 2006-10
2006-03 , 7246, 2006-04 , 7481, 2006-05 , 7677, 2006-06 , 7895, 2006-07 , 8102, 2006-08 , 8237, 2006-09 , 8176, 2006-09
2006-02 , 7348, 2006-03 , 7614, 2006-04 , 7824, 2006-05 , 7996, 2006-06 , 8178, 2006-07 , 8341, 2006-08 , 8019, 2006-08
2006-01 , 6624, 2006-02 , 6839, 2006-03 , 7006, 2006-04 , 7106, 2006-05 , 7257, 2006-06 , 7406, 2006-07 , 7767, 2006-07
2005-12 , 6888, 2006-01 , 7131, 2006-02 , 7349, 2006-03 , 7559, 2006-04 , 7671, 2006-05 , 7800, 2006-06 , 8336, 2006-06
2005-11 , 7263, 2005-12 , 7458, 2006-01 , 7637, 2006-02 , 7803, 2006-03 , 7929, 2006-04 , 8036, 2006-05 , na,
2005-10 , 6518, 2005-11 , 6691, 2005-12 , 6825, 2006-01 , 6924, 2006-02 , 7010, 2006-03 , 7115, 2006-04 , na,
2005-09 , 6400, 2005-10 , 6577, 2005-11 , 6738, 2005-12 , 6828, 2006-01 , 6926, 2006-02 , 7028, 2006-03 , na,
2005-08 , 6251, 2005-09 , 6402, 2005-10 , 6508, 2005-11 , 6619, 2005-12 , 6728, 2006-01 , 6967, 2006-01 , na,
2005-07 , 6292, 2005-08 , 6443, 2005-09 , 6582, 2005-10 , 6688, 2005-11 , 6775, 2005-12 , 6861, 2006-01 , na,
2005-06 , 6449, 2005-07 , 6580, 2005-08 , 6706, 2005-09 , 6825, 2005-10 , 6923, 2005-11 , 6992, 2005-12 , na,
2005-05 , 6499, 2005-06 , 6677, 2005-07 , 6836, 2005-08 , 6958, 2005-09 , 7062, 2005-10 , 7158, 2005-11 , na,
2005-04 , 6656, 2005-05 , 6804, 2005-06 , 6952, 2005-07 , 7071, 2005-08 , 7195, 2005-09 , 7281, 2005-10 , na,
2005-03 , 7228, 2005-04 , 7432, 2005-05 , 7616, 2005-06 , 7762, 2005-07 , 7894, 2005-08 , 8012, 2005-09 , na,
2005-02 , 6503, 2005-03 , 6721, 2005-04 , 6861, 2005-05 , 6988, 2005-06 , 7090, 2005-07 , 7181, 2005-08 , na,
2005-01 , 6747, 2005-02 , 6850, 2005-03 , 6949, 2005-04 , 7052, 2005-05 , 7153, 2005-06 , 7238, 2005-07 , na,
2004-12 , 7424, 2005-01 , 7530, 2005-02 , 7631, 2005-03 , 7717, 2005-04 , 7820, 2005-05 , 7905, 2005-06 , na,
2004-11 , 6384, 2004-12 , 6489, 2005-01 , 6603, 2005-02 , 6681, 2005-03 , 6785, 2005-04 , 6893, 2005-05 , na,
2004-10 , 6202, 2004-11 , 6313, 2004-12 , 6407, 2005-01 , 6518, 2005-02 , 6558, 2005-03 , 6674, 2005-04 , na,
2004-09 , 6713, 2004-10 , 6818, 2004-11 , 6908, 2004-12 , 7007, 2005-01 , 7077, 2005-02 , 7121, 2005-03 , na,
2004-08 , 6938, 2004-09 , 7048, 2004-10 , 7193, 2004-11 , 7292, 2004-12 , 7312, 2005-01 , 7347, 2005-02 , na,
2004-07 , 7462, 2004-08 , 7548, 2004-09 , 7651, 2004-10 , 7695, 2004-11 , 7714, 2004-12 , 7777, 2005-01 , na,
2004-06 , 7784, 2004-07 , 8002, 2004-08 , 8215, 2004-09 , 8351, 2004-10 , 8365, 2004-11 , 8401, 2004-12 , na,
2004-05 , 7711, 2004-06 , 7922, 2004-07 , 8148, 2004-08 , 8298, 2004-09 , 8472, 2004-10 , 8596, 2004-11 , na,
2004-04 , 7800, 2004-06 , 7923, 2004-07 , 8275, 2004-08 , na, , na, , na, , na,