3,039.70 +0.35% +10.60
- Open
- 3,009.80
- High
- 3,039.70
- Low
- 2,971.00
- Volume
- 965K
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
601–650 of 1,717 contracts
Live · refreshes every 15 seconds
1,886.90 +1.32% +24.60
- Open
- 1,864.00
- High
- 1,892.90
- Low
- 1,863.10
- Volume
- 961.9K
1,625.00 +2.54% +40.30
- Open
- 1,608.50
- High
- 1,652.00
- Low
- 1,594.30
- Volume
- 959K
1,625.00 +2.54% +40.30
- Open
- 1,608.50
- High
- 1,652.00
- Low
- 1,594.30
- Volume
- 959K
1,921.50 -0.50% -9.70
- Open
- 1,926.00
- High
- 1,969.60
- Low
- 1,908.60
- Volume
- 953.1K
1,476.20 +1.02% +14.90
- Open
- 1,464.80
- High
- 1,484.70
- Low
- 1,449.00
- Volume
- 952.4K
1,677.20 +2.12% +34.80
- Open
- 1,637.40
- High
- 1,697.90
- Low
- 1,637.40
- Volume
- 944.1K
1,834.20 +0.23% +4.20
- Open
- 1,832.20
- High
- 1,845.00
- Low
- 1,808.10
- Volume
- 933.1K
176.16 -0.81% -1.43
- Open
- 177.59
- High
- 177.65
- Low
- 176.16
- Volume
- 930K
176.16 -0.81% -1.43
- Open
- 177.59
- High
- 177.65
- Low
- 176.16
- Volume
- 930K
959.00 -1.08% -10.45
- Open
- 965.75
- High
- 976.05
- Low
- 955.10
- Volume
- 928.6K
510.00 -0.88% -4.55
- Open
- 516.00
- High
- 518.00
- Low
- 508.55
- Volume
- 916.3K
510.00 -0.88% -4.55
- Open
- 516.00
- High
- 518.00
- Low
- 508.55
- Volume
- 916.3K
2,537.60 -0.42% -10.80
- Open
- 2,539.70
- High
- 2,541.00
- Low
- 2,512.10
- Volume
- 908.4K
1,075.80 +0.02% +0.20
- Open
- 1,076.00
- High
- 1,091.70
- Low
- 1,059.30
- Volume
- 907.5K
346.60 -2.76% -9.85
- Open
- 360.00
- High
- 360.00
- Low
- 346.30
- Volume
- 892.5K
346.60 -2.76% -9.85
- Open
- 360.00
- High
- 360.00
- Low
- 346.30
- Volume
- 892.5K
4,065.00 -0.59% -24.30
- Open
- 4,099.90
- High
- 4,154.80
- Low
- 4,056.20
- Volume
- 892.5K
5,643.50 -0.06% -3.50
- Open
- 5,665.00
- High
- 5,668.00
- Low
- 5,575.50
- Volume
- 891.9K
2,169.30 +0.88% +19.00
- Open
- 2,144.00
- High
- 2,172.80
- Low
- 2,125.30
- Volume
- 890.4K
272.60 +2.19% +5.85
- Open
- 265.05
- High
- 277.35
- Low
- 262.85
- Volume
- 888.8K
272.60 +2.19% +5.85
- Open
- 265.05
- High
- 277.35
- Low
- 262.85
- Volume
- 888.8K
1,247.90 -0.09% -1.10
- Open
- 1,252.00
- High
- 1,269.30
- Low
- 1,246.20
- Volume
- 884K
1,247.90 -0.09% -1.10
- Open
- 1,252.00
- High
- 1,269.30
- Low
- 1,246.20
- Volume
- 884K
2,739.00 +1.07% +29.00
- Open
- 2,712.60
- High
- 2,750.00
- Low
- 2,705.80
- Volume
- 880.3K
5,003.00 -0.64% -32.00
- Open
- 5,027.00
- High
- 5,065.00
- Low
- 4,956.00
- Volume
- 879.2K
5,003.00 -0.64% -32.00
- Open
- 5,027.00
- High
- 5,065.00
- Low
- 4,956.00
- Volume
- 879.2K
583.75 -1.11% -6.55
- Open
- 591.95
- High
- 592.55
- Low
- 581.45
- Volume
- 866.5K
583.75 -1.11% -6.55
- Open
- 591.95
- High
- 592.55
- Low
- 581.45
- Volume
- 866.5K
860.70 -0.90% -7.80
- Open
- 866.35
- High
- 866.35
- Low
- 850.50
- Volume
- 865.7K
3,105.40 -0.27% -8.40
- Open
- 3,119.90
- High
- 3,121.20
- Low
- 3,096.10
- Volume
- 860.8K
1,849.90 -0.01% -0.20
- Open
- 1,841.00
- High
- 1,861.40
- Low
- 1,819.30
- Volume
- 856.8K
1,321.10 -0.45% -6.00
- Open
- 1,329.00
- High
- 1,331.00
- Low
- 1,320.00
- Volume
- 855K
1,321.10 -0.45% -6.00
- Open
- 1,329.00
- High
- 1,331.00
- Low
- 1,320.00
- Volume
- 855K
2,144.00 +0.29% +6.20
- Open
- 2,135.10
- High
- 2,171.00
- Low
- 2,127.00
- Volume
- 854.4K
3,448.50 -3.43% -122.50
- Open
- 3,590.00
- High
- 3,607.10
- Low
- 3,442.00
- Volume
- 852.5K
3,448.50 -3.43% -122.50
- Open
- 3,590.00
- High
- 3,607.10
- Low
- 3,442.00
- Volume
- 852.5K
1,156.10 -0.03% -0.40
- Open
- 1,157.50
- High
- 1,164.80
- Low
- 1,154.50
- Volume
- 850.6K
1,156.10 -0.03% -0.40
- Open
- 1,157.50
- High
- 1,164.80
- Low
- 1,154.50
- Volume
- 850.6K
1,704.80 +1.31% +22.00
- Open
- 1,682.90
- High
- 1,711.60
- Low
- 1,670.10
- Volume
- 848.6K
5,214.00 +0.84% +43.50
- Open
- 5,198.00
- High
- 5,248.50
- Low
- 5,156.00
- Volume
- 844.4K
2,205.50 -0.02% -0.40
- Open
- 2,224.20
- High
- 2,265.80
- Low
- 2,190.00
- Volume
- 837.7K
2,654.80 +0.46% +12.20
- Open
- 2,640.00
- High
- 2,655.20
- Low
- 2,614.00
- Volume
- 836.6K
1,806.80 -1.02% -18.70
- Open
- 1,823.50
- High
- 1,829.40
- Low
- 1,803.30
- Volume
- 831.7K
3,992.20 -0.15% -5.90
- Open
- 4,006.60
- High
- 4,043.00
- Low
- 3,992.20
- Volume
- 819.2K
3,992.20 -0.15% -5.90
- Open
- 4,006.60
- High
- 4,043.00
- Low
- 3,992.20
- Volume
- 819.2K
87.29 +5.30% +4.39
- Open
- 84.06
- High
- 88.10
- Low
- 84.06
- Volume
- 819K
87.29 +5.30% +4.39
- Open
- 84.06
- High
- 88.10
- Low
- 84.06
- Volume
- 819K
89.08 +3.34% +2.88
- Open
- 86.69
- High
- 89.29
- Low
- 86.69
- Volume
- 816.2K
89.08 +3.34% +2.88
- Open
- 86.69
- High
- 89.29
- Low
- 86.69
- Volume
- 816.2K
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| MUTHOOTFIN26JULFUT | NSE | 3,039.70 | +0.35% +10.60 | 3,009.80 | 3,039.70 | 2,971.00 | 965K | Chart |
| SBILIFE26JULFUT | NSE | 1,886.90 | +1.32% +24.60 | 1,864.00 | 1,892.90 | 1,863.10 | 961.9K | Chart |
| PRESTIGE-I | NSE | 1,625.00 | +2.54% +40.30 | 1,608.50 | 1,652.00 | 1,594.30 | 959K | Chart |
| PRESTIGE26SEPFUT | NSE | 1,625.00 | +2.54% +40.30 | 1,608.50 | 1,652.00 | 1,594.30 | 959K | Chart |
| PHOENIXLTD26AUGFUT | NSE | 1,921.50 | -0.50% -9.70 | 1,926.00 | 1,969.60 | 1,908.60 | 953.1K | Chart |
| ASTRAL26JULFUT | NSE | 1,476.20 | +1.02% +14.90 | 1,464.80 | 1,484.70 | 1,449.00 | 952.4K | Chart |
| PRESTIGE26JULFUT | NSE | 1,677.20 | +2.12% +34.80 | 1,637.40 | 1,697.90 | 1,637.40 | 944.1K | Chart |
| OBEROIRLTY26JULFUT | NSE | 1,834.20 | +0.23% +4.20 | 1,832.20 | 1,845.00 | 1,808.10 | 933.1K | Chart |
| WIPRO-II | NSE | 176.16 | -0.81% -1.43 | 177.59 | 177.65 | 176.16 | 930K | Chart |
| WIPRO26OCTFUT | NSE | 176.16 | -0.81% -1.43 | 177.59 | 177.65 | 176.16 | 930K | Chart |
| KFINTECH26AUGFUT | NSE | 959.00 | -1.08% -10.45 | 965.75 | 976.05 | 955.10 | 928.6K | Chart |
| CONCOR-I | NSE | 510.00 | -0.88% -4.55 | 516.00 | 518.00 | 508.55 | 916.3K | Chart |
| CONCOR26SEPFUT | NSE | 510.00 | -0.88% -4.55 | 516.00 | 518.00 | 508.55 | 916.3K | Chart |
| HDFCAMC26JULFUT | NSE | 2,537.60 | -0.42% -10.80 | 2,539.70 | 2,541.00 | 2,512.10 | 908.4K | Chart |
| GODREJCP26JULFUT | NSE | 1,075.80 | +0.02% +0.20 | 1,076.00 | 1,091.70 | 1,059.30 | 907.5K | Chart |
| FEDERALBNK-II | NSE | 346.60 | -2.76% -9.85 | 360.00 | 360.00 | 346.30 | 892.5K | Chart |
| FEDERALBNK26OCTFUT | NSE | 346.60 | -2.76% -9.85 | 360.00 | 360.00 | 346.30 | 892.5K | Chart |
| SIEMENS26AUGFUT | NSE | 4,065.00 | -0.59% -24.30 | 4,099.90 | 4,154.80 | 4,056.20 | 892.5K | Chart |
| HEROMOTOCO26AUGFUT | NSE | 5,643.50 | -0.06% -3.50 | 5,665.00 | 5,668.00 | 5,575.50 | 891.9K | Chart |
| APLAPOLLO26AUGFUT | NSE | 2,169.30 | +0.88% +19.00 | 2,144.00 | 2,172.80 | 2,125.30 | 890.4K | Chart |
| SWIGGY-II | NSE | 272.60 | +2.19% +5.85 | 265.05 | 277.35 | 262.85 | 888.8K | Chart |
| SWIGGY26OCTFUT | NSE | 272.60 | +2.19% +5.85 | 265.05 | 277.35 | 262.85 | 888.8K | Chart |
| BDL-I | NSE | 1,247.90 | -0.09% -1.10 | 1,252.00 | 1,269.30 | 1,246.20 | 884K | Chart |
| BDL26SEPFUT | NSE | 1,247.90 | -0.09% -1.10 | 1,252.00 | 1,269.30 | 1,246.20 | 884K | Chart |
| ASIANPAINT26JULFUT | NSE | 2,739.00 | +1.07% +29.00 | 2,712.60 | 2,750.00 | 2,705.80 | 880.3K | Chart |
| INDIGO-I | NSE | 5,003.00 | -0.64% -32.00 | 5,027.00 | 5,065.00 | 4,956.00 | 879.2K | Chart |
| INDIGO26SEPFUT | NSE | 5,003.00 | -0.64% -32.00 | 5,027.00 | 5,065.00 | 4,956.00 | 879.2K | Chart |
| KPITTECH-I | NSE | 583.75 | -1.11% -6.55 | 591.95 | 592.55 | 581.45 | 866.5K | Chart |
| KPITTECH26SEPFUT | NSE | 583.75 | -1.11% -6.55 | 591.95 | 592.55 | 581.45 | 866.5K | Chart |
| MOTILALOFS26JULFUT | NSE | 860.70 | -0.90% -7.80 | 866.35 | 866.35 | 850.50 | 865.7K | Chart |
| GRASIM26JULFUT | NSE | 3,105.40 | -0.27% -8.40 | 3,119.90 | 3,121.20 | 3,096.10 | 860.8K | Chart |
| APLAPOLLO26JULFUT | NSE | 1,849.90 | -0.01% -0.20 | 1,841.00 | 1,861.40 | 1,819.30 | 856.8K | Chart |
| RELIANCE-II | NSE | 1,321.10 | -0.45% -6.00 | 1,329.00 | 1,331.00 | 1,320.00 | 855K | Chart |
| RELIANCE26OCTFUT | NSE | 1,321.10 | -0.45% -6.00 | 1,329.00 | 1,331.00 | 1,320.00 | 855K | Chart |
| COLPAL26JULFUT | NSE | 2,144.00 | +0.29% +6.20 | 2,135.10 | 2,171.00 | 2,127.00 | 854.4K | Chart |
| KAYNES-I | NSE | 3,448.50 | -3.43% -122.50 | 3,590.00 | 3,607.10 | 3,442.00 | 852.5K | Chart |
| KAYNES26SEPFUT | NSE | 3,448.50 | -3.43% -122.50 | 3,590.00 | 3,607.10 | 3,442.00 | 852.5K | Chart |
| DRREDDY-I | NSE | 1,156.10 | -0.03% -0.40 | 1,157.50 | 1,164.80 | 1,154.50 | 850.6K | Chart |
| DRREDDY26SEPFUT | NSE | 1,156.10 | -0.03% -0.40 | 1,157.50 | 1,164.80 | 1,154.50 | 850.6K | Chart |
| ICICIGI26JULFUT | NSE | 1,704.80 | +1.31% +22.00 | 1,682.90 | 1,711.60 | 1,670.10 | 848.6K | Chart |
| CUMMINSIND26AUGFUT | NSE | 5,214.00 | +0.84% +43.50 | 5,198.00 | 5,248.50 | 5,156.00 | 844.4K | Chart |
| HYUNDAI26AUGFUT | NSE | 2,205.50 | -0.02% -0.40 | 2,224.20 | 2,265.80 | 2,190.00 | 837.7K | Chart |
| SRF26JULFUT | NSE | 2,654.80 | +0.46% +12.20 | 2,640.00 | 2,655.20 | 2,614.00 | 836.6K | Chart |
| DALBHARAT26JULFUT | NSE | 1,806.80 | -1.02% -18.70 | 1,823.50 | 1,829.40 | 1,803.30 | 831.7K | Chart |
| LT-I | NSE | 3,992.20 | -0.15% -5.90 | 4,006.60 | 4,043.00 | 3,992.20 | 819.2K | Chart |
| LT26SEPFUT | NSE | 3,992.20 | -0.15% -5.90 | 4,006.60 | 4,043.00 | 3,992.20 | 819.2K | Chart |
| MAHABANK-II | NSE | 87.29 | +5.30% +4.39 | 84.06 | 88.10 | 84.06 | 819K | Chart |
| MAHABANK26OCTFUT | NSE | 87.29 | +5.30% +4.39 | 84.06 | 88.10 | 84.06 | 819K | Chart |
| IDFCFIRSTB-III | NSE | 89.08 | +3.34% +2.88 | 86.69 | 89.29 | 86.69 | 816.2K | Chart |
| IDFCFIRSTB26NOVFUT | NSE | 89.08 | +3.34% +2.88 | 86.69 | 89.29 | 86.69 | 816.2K | Chart |
MUTHOOTFIN26JULFUT +0.35% 3,039.70 965K SBILIFE26JULFUT +1.32% 1,886.90 961.9K PRESTIGE-I +2.54% 1,625.00 959K PRESTIGE26SEPFUT +2.54% 1,625.00 959K PHOENIXLTD26AUGFUT -0.50% 1,921.50 953.1K ASTRAL26JULFUT +1.02% 1,476.20 952.4K PRESTIGE26JULFUT +2.12% 1,677.20 944.1K OBEROIRLTY26JULFUT +0.23% 1,834.20 933.1K WIPRO-II -0.81% 176.16 930K WIPRO26OCTFUT -0.81% 176.16 930K KFINTECH26AUGFUT -1.08% 959.00 928.6K CONCOR-I -0.88% 510.00 916.3K CONCOR26SEPFUT -0.88% 510.00 916.3K HDFCAMC26JULFUT -0.42% 2,537.60 908.4K GODREJCP26JULFUT +0.02% 1,075.80 907.5K FEDERALBNK-II -2.76% 346.60 892.5K FEDERALBNK26OCTFUT -2.76% 346.60 892.5K SIEMENS26AUGFUT -0.59% 4,065.00 892.5K HEROMOTOCO26AUGFUT -0.06% 5,643.50 891.9K APLAPOLLO26AUGFUT +0.88% 2,169.30 890.4K SWIGGY-II +2.19% 272.60 888.8K SWIGGY26OCTFUT +2.19% 272.60 888.8K BDL-I -0.09% 1,247.90 884K BDL26SEPFUT -0.09% 1,247.90 884K ASIANPAINT26JULFUT +1.07% 2,739.00 880.3K INDIGO-I -0.64% 5,003.00 879.2K INDIGO26SEPFUT -0.64% 5,003.00 879.2K KPITTECH-I -1.11% 583.75 866.5K KPITTECH26SEPFUT -1.11% 583.75 866.5K MOTILALOFS26JULFUT -0.90% 860.70 865.7K GRASIM26JULFUT -0.27% 3,105.40 860.8K APLAPOLLO26JULFUT -0.01% 1,849.90 856.8K RELIANCE-II -0.45% 1,321.10 855K RELIANCE26OCTFUT -0.45% 1,321.10 855K COLPAL26JULFUT +0.29% 2,144.00 854.4K KAYNES-I -3.43% 3,448.50 852.5K KAYNES26SEPFUT -3.43% 3,448.50 852.5K DRREDDY-I -0.03% 1,156.10 850.6K DRREDDY26SEPFUT -0.03% 1,156.10 850.6K ICICIGI26JULFUT +1.31% 1,704.80 848.6K CUMMINSIND26AUGFUT +0.84% 5,214.00 844.4K HYUNDAI26AUGFUT -0.02% 2,205.50 837.7K SRF26JULFUT +0.46% 2,654.80 836.6K DALBHARAT26JULFUT -1.02% 1,806.80 831.7K LT-I -0.15% 3,992.20 819.2K LT26SEPFUT -0.15% 3,992.20 819.2K MAHABANK-II +5.30% 87.29 819K MAHABANK26OCTFUT +5.30% 87.29 819K IDFCFIRSTB-III +3.34% 89.08 816.2K IDFCFIRSTB26NOVFUT +3.34% 89.08 816.2K