22.75 +2.11% +0.47
- Open
- 22.35
- High
- 22.80
- Low
- 22.35
- Volume
- 7.6M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
201–250 of 1,717 contracts
Live · refreshes every 15 seconds
22.75 +2.11% +0.47
- Open
- 22.35
- High
- 22.80
- Low
- 22.35
- Volume
- 7.6M
163.29 -0.23% -0.37
- Open
- 164.45
- High
- 164.52
- Low
- 162.34
- Volume
- 7.6M
163.29 -0.23% -0.37
- Open
- 164.45
- High
- 164.52
- Low
- 162.34
- Volume
- 7.6M
392.10 -1.96% -7.85
- Open
- 405.95
- High
- 405.95
- Low
- 387.80
- Volume
- 7.6M
348.40 -0.50% -1.75
- Open
- 349.45
- High
- 352.30
- Low
- 346.85
- Volume
- 7.5M
279.00 +2.03% +5.55
- Open
- 272.85
- High
- 281.45
- Low
- 271.25
- Volume
- 7.5M
410.80 +0.87% +3.55
- Open
- 409.00
- High
- 413.50
- Low
- 407.75
- Volume
- 7.5M
410.80 +0.87% +3.55
- Open
- 409.00
- High
- 413.50
- Low
- 407.75
- Volume
- 7.5M
433.80 +1.25% +5.35
- Open
- 430.90
- High
- 435.00
- Low
- 426.00
- Volume
- 7.5M
433.80 +1.25% +5.35
- Open
- 430.90
- High
- 435.00
- Low
- 426.00
- Volume
- 7.5M
176.60 -0.69% -1.22
- Open
- 178.84
- High
- 178.84
- Low
- 176.50
- Volume
- 7.3M
176.60 -0.69% -1.22
- Open
- 178.84
- High
- 178.84
- Low
- 176.50
- Volume
- 7.3M
367.15 -0.35% -1.30
- Open
- 367.95
- High
- 372.20
- Low
- 365.05
- Volume
- 7.3M
938.95 -0.80% -7.60
- Open
- 946.20
- High
- 948.50
- Low
- 934.70
- Volume
- 7.3M
374.90 +1.02% +3.80
- Open
- 371.55
- High
- 375.85
- Low
- 369.25
- Volume
- 7.2M
526.00 -0.65% -3.45
- Open
- 524.20
- High
- 528.70
- Low
- 522.80
- Volume
- 7.1M
401.70 +1.71% +6.75
- Open
- 396.45
- High
- 402.90
- Low
- 391.00
- Volume
- 7.1M
1,275.00 +1.15% +14.50
- Open
- 1,264.50
- High
- 1,283.70
- Low
- 1,264.50
- Volume
- 6.9M
1,275.00 +1.15% +14.50
- Open
- 1,264.50
- High
- 1,283.70
- Low
- 1,264.50
- Volume
- 6.9M
1,052.80 +0.53% +5.50
- Open
- 1,048.00
- High
- 1,085.20
- Low
- 1,040.90
- Volume
- 6.9M
286.75 +1.99% +5.60
- Open
- 284.80
- High
- 289.80
- Low
- 281.65
- Volume
- 6.9M
286.75 +1.99% +5.60
- Open
- 284.80
- High
- 289.80
- Low
- 281.65
- Volume
- 6.9M
471.45 +0.49% +2.30
- Open
- 470.00
- High
- 474.25
- Low
- 465.75
- Volume
- 6.8M
877.35 -3.19% -28.95
- Open
- 895.10
- High
- 895.10
- Low
- 861.10
- Volume
- 6.8M
877.35 -3.19% -28.95
- Open
- 895.10
- High
- 895.10
- Low
- 861.10
- Volume
- 6.8M
290.90 -1.07% -3.15
- Open
- 291.25
- High
- 295.70
- Low
- 290.20
- Volume
- 6.8M
1,226.00 -0.22% -2.70
- Open
- 1,221.80
- High
- 1,234.40
- Low
- 1,221.80
- Volume
- 6.7M
445.00 +0.37% +1.65
- Open
- 443.40
- High
- 448.30
- Low
- 438.40
- Volume
- 6.7M
600.30 -1.57% -9.55
- Open
- 609.50
- High
- 609.50
- Low
- 596.55
- Volume
- 6.7M
357.65 +0.45% +1.60
- Open
- 356.45
- High
- 357.85
- Low
- 354.10
- Volume
- 6.7M
1,026.50 +0.02% +0.20
- Open
- 1,030.20
- High
- 1,041.00
- Low
- 1,026.30
- Volume
- 6.6M
1,026.50 +0.02% +0.20
- Open
- 1,030.20
- High
- 1,041.00
- Low
- 1,026.30
- Volume
- 6.6M
394.60 -0.85% -3.40
- Open
- 397.00
- High
- 397.00
- Low
- 391.65
- Volume
- 6.4M
406.60 -1.26% -5.20
- Open
- 408.00
- High
- 414.45
- Low
- 404.60
- Volume
- 6.3M
547.50 -0.29% -1.60
- Open
- 547.25
- High
- 554.80
- Low
- 544.90
- Volume
- 6.3M
445.70 +0.87% +3.85
- Open
- 438.70
- High
- 458.45
- Low
- 436.05
- Volume
- 6.2M
513.35 -0.74% -3.85
- Open
- 517.75
- High
- 520.65
- Low
- 510.95
- Volume
- 6.2M
664.00 +3.69% +23.65
- Open
- 645.00
- High
- 671.65
- Low
- 645.00
- Volume
- 6.2M
664.00 +3.69% +23.65
- Open
- 645.00
- High
- 671.65
- Low
- 645.00
- Volume
- 6.2M
684.00 +0.12% +0.85
- Open
- 685.00
- High
- 686.95
- Low
- 677.85
- Volume
- 6.2M
590.25 -2.10% -12.65
- Open
- 601.00
- High
- 601.00
- Low
- 587.20
- Volume
- 6.2M
558.50 +0.90% +5.00
- Open
- 554.10
- High
- 559.25
- Low
- 551.60
- Volume
- 6.2M
988.85 -1.81% -18.25
- Open
- 995.00
- High
- 1,003.95
- Low
- 988.85
- Volume
- 6.1M
1,942.00 +0.23% +4.40
- Open
- 1,928.00
- High
- 1,946.90
- Low
- 1,923.10
- Volume
- 6.1M
109.50 -0.76% -0.84
- Open
- 109.67
- High
- 109.80
- Low
- 108.12
- Volume
- 6M
1,684.20 +10.48% +159.80
- Open
- 1,569.00
- High
- 1,690.70
- Low
- 1,568.90
- Volume
- 6M
522.75 +2.44% +12.45
- Open
- 512.60
- High
- 527.90
- Low
- 510.60
- Volume
- 5.9M
1,048.95 -0.15% -1.55
- Open
- 1,055.00
- High
- 1,055.00
- Low
- 1,038.75
- Volume
- 5.9M
137.43 +0.17% +0.23
- Open
- 137.00
- High
- 138.53
- Low
- 137.00
- Volume
- 5.7M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| YESBANK-II | NSE | 22.75 | +2.11% +0.47 | 22.35 | 22.80 | 22.35 | 7.6M | Chart |
| YESBANK26OCTFUT | NSE | 22.75 | +2.11% +0.47 | 22.35 | 22.80 | 22.35 | 7.6M | Chart |
| MOTHERSON-I | NSE | 163.29 | -0.23% -0.37 | 164.45 | 164.52 | 162.34 | 7.6M | Chart |
| MOTHERSON26SEPFUT | NSE | 163.29 | -0.23% -0.37 | 164.45 | 164.52 | 162.34 | 7.6M | Chart |
| ABCAPITAL26JULFUT | NSE | 392.10 | -1.96% -7.85 | 405.95 | 405.95 | 387.80 | 7.6M | Chart |
| PATANJALI26AUGFUT | NSE | 348.40 | -0.50% -1.75 | 349.45 | 352.30 | 346.85 | 7.5M | Chart |
| PETRONET26JULFUT | NSE | 279.00 | +2.03% +5.55 | 272.85 | 281.45 | 271.25 | 7.5M | Chart |
| BEL-I | NSE | 410.80 | +0.87% +3.55 | 409.00 | 413.50 | 407.75 | 7.5M | Chart |
| BEL26SEPFUT | NSE | 410.80 | +0.87% +3.55 | 409.00 | 413.50 | 407.75 | 7.5M | Chart |
| BHEL-I | NSE | 433.80 | +1.25% +5.35 | 430.90 | 435.00 | 426.00 | 7.5M | Chart |
| BHEL26SEPFUT | NSE | 433.80 | +1.25% +5.35 | 430.90 | 435.00 | 426.00 | 7.5M | Chart |
| WIPRO-I | NSE | 176.60 | -0.69% -1.22 | 178.84 | 178.84 | 176.50 | 7.3M | Chart |
| WIPRO26SEPFUT | NSE | 176.60 | -0.69% -1.22 | 178.84 | 178.84 | 176.50 | 7.3M | Chart |
| RECLTD26JULFUT | NSE | 367.15 | -0.35% -1.30 | 367.95 | 372.20 | 365.05 | 7.3M | Chart |
| HINDALCO26JULFUT | NSE | 938.95 | -0.80% -7.60 | 946.20 | 948.50 | 934.70 | 7.3M | Chart |
| HINDPETRO26AUGFUT | NSE | 374.90 | +1.02% +3.80 | 371.55 | 375.85 | 369.25 | 7.2M | Chart |
| HINDZINC26JULFUT | NSE | 526.00 | -0.65% -3.45 | 524.20 | 528.70 | 522.80 | 7.1M | Chart |
| HINDPETRO26JULFUT | NSE | 401.70 | +1.71% +6.75 | 396.45 | 402.90 | 391.00 | 7.1M | Chart |
| AXISBANK-I | NSE | 1,275.00 | +1.15% +14.50 | 1,264.50 | 1,283.70 | 1,264.50 | 6.9M | Chart |
| AXISBANK26SEPFUT | NSE | 1,275.00 | +1.15% +14.50 | 1,264.50 | 1,283.70 | 1,264.50 | 6.9M | Chart |
| BAJFINANCE26JULFUT | NSE | 1,052.80 | +0.53% +5.50 | 1,048.00 | 1,085.20 | 1,040.90 | 6.9M | Chart |
| ANGELONE-I | NSE | 286.75 | +1.99% +5.60 | 284.80 | 289.80 | 281.65 | 6.9M | Chart |
| ANGELONE26SEPFUT | NSE | 286.75 | +1.99% +5.60 | 284.80 | 289.80 | 281.65 | 6.9M | Chart |
| DELHIVERY26JULFUT | NSE | 471.45 | +0.49% +2.30 | 470.00 | 474.25 | 465.75 | 6.8M | Chart |
| GODREJCP-I | NSE | 877.35 | -3.19% -28.95 | 895.10 | 895.10 | 861.10 | 6.8M | Chart |
| GODREJCP26SEPFUT | NSE | 877.35 | -3.19% -28.95 | 895.10 | 895.10 | 861.10 | 6.8M | Chart |
| PETRONET26AUGFUT | NSE | 290.90 | -1.07% -3.15 | 291.25 | 295.70 | 290.20 | 6.8M | Chart |
| AXISBANK26JULFUT | NSE | 1,226.00 | -0.22% -2.70 | 1,221.80 | 1,234.40 | 1,221.80 | 6.7M | Chart |
| DELHIVERY26AUGFUT | NSE | 445.00 | +0.37% +1.65 | 443.40 | 448.30 | 438.40 | 6.7M | Chart |
| UPL26JULFUT | NSE | 600.30 | -1.57% -9.55 | 609.50 | 609.50 | 596.55 | 6.7M | Chart |
| FEDERALBNK26JULFUT | NSE | 357.65 | +0.45% +1.60 | 356.45 | 357.85 | 354.10 | 6.7M | Chart |
| SBIN-I | NSE | 1,026.50 | +0.02% +0.20 | 1,030.20 | 1,041.00 | 1,026.30 | 6.6M | Chart |
| SBIN26SEPFUT | NSE | 1,026.50 | +0.02% +0.20 | 1,030.20 | 1,041.00 | 1,026.30 | 6.6M | Chart |
| DABUR26AUGFUT | NSE | 394.60 | -0.85% -3.40 | 397.00 | 397.00 | 391.65 | 6.4M | Chart |
| ABCAPITAL26AUGFUT | NSE | 406.60 | -1.26% -5.20 | 408.00 | 414.45 | 404.60 | 6.3M | Chart |
| HDFCLIFE26AUGFUT | NSE | 547.50 | -0.29% -1.60 | 547.25 | 554.80 | 544.90 | 6.3M | Chart |
| OIL26JULFUT | NSE | 445.70 | +0.87% +3.85 | 438.70 | 458.45 | 436.05 | 6.2M | Chart |
| CONCOR26AUGFUT | NSE | 513.35 | -0.74% -3.85 | 517.75 | 520.65 | 510.95 | 6.2M | Chart |
| SBICARD-I | NSE | 664.00 | +3.69% +23.65 | 645.00 | 671.65 | 645.00 | 6.2M | Chart |
| SBICARD26SEPFUT | NSE | 664.00 | +3.69% +23.65 | 645.00 | 671.65 | 645.00 | 6.2M | Chart |
| DLF26AUGFUT | NSE | 684.00 | +0.12% +0.85 | 685.00 | 686.95 | 677.85 | 6.2M | Chart |
| HINDZINC26AUGFUT | NSE | 590.25 | -2.10% -12.65 | 601.00 | 601.00 | 587.20 | 6.2M | Chart |
| HDFCLIFE26JULFUT | NSE | 558.50 | +0.90% +5.00 | 554.10 | 559.25 | 551.60 | 6.2M | Chart |
| INDUSINDBK26JULFUT | NSE | 988.85 | -1.81% -18.25 | 995.00 | 1,003.95 | 988.85 | 6.1M | Chart |
| BHARTIARTL26AUGFUT | NSE | 1,942.00 | +0.23% +4.40 | 1,928.00 | 1,946.90 | 1,923.10 | 6.1M | Chart |
| VMM26JULFUT | NSE | 109.50 | -0.76% -0.84 | 109.67 | 109.80 | 108.12 | 6M | Chart |
| COFORGE26JULFUT | NSE | 1,684.20 | +10.48% +159.80 | 1,569.00 | 1,690.70 | 1,568.90 | 6M | Chart |
| CONCOR26JULFUT | NSE | 522.75 | +2.44% +12.45 | 512.60 | 527.90 | 510.60 | 5.9M | Chart |
| HINDALCO26AUGFUT | NSE | 1,048.95 | -0.15% -1.55 | 1,055.00 | 1,055.00 | 1,038.75 | 5.9M | Chart |
| IOC-I | NSE | 137.43 | +0.17% +0.23 | 137.00 | 138.53 | 137.00 | 5.7M | Chart |
YESBANK-II +2.11% 22.75 7.6M YESBANK26OCTFUT +2.11% 22.75 7.6M MOTHERSON-I -0.23% 163.29 7.6M MOTHERSON26SEPFUT -0.23% 163.29 7.6M ABCAPITAL26JULFUT -1.96% 392.10 7.6M PATANJALI26AUGFUT -0.50% 348.40 7.5M PETRONET26JULFUT +2.03% 279.00 7.5M BEL-I +0.87% 410.80 7.5M BEL26SEPFUT +0.87% 410.80 7.5M BHEL-I +1.25% 433.80 7.5M BHEL26SEPFUT +1.25% 433.80 7.5M WIPRO-I -0.69% 176.60 7.3M WIPRO26SEPFUT -0.69% 176.60 7.3M RECLTD26JULFUT -0.35% 367.15 7.3M HINDALCO26JULFUT -0.80% 938.95 7.3M HINDPETRO26AUGFUT +1.02% 374.90 7.2M HINDZINC26JULFUT -0.65% 526.00 7.1M HINDPETRO26JULFUT +1.71% 401.70 7.1M AXISBANK-I +1.15% 1,275.00 6.9M AXISBANK26SEPFUT +1.15% 1,275.00 6.9M BAJFINANCE26JULFUT +0.53% 1,052.80 6.9M ANGELONE-I +1.99% 286.75 6.9M ANGELONE26SEPFUT +1.99% 286.75 6.9M DELHIVERY26JULFUT +0.49% 471.45 6.8M GODREJCP-I -3.19% 877.35 6.8M GODREJCP26SEPFUT -3.19% 877.35 6.8M PETRONET26AUGFUT -1.07% 290.90 6.8M AXISBANK26JULFUT -0.22% 1,226.00 6.7M DELHIVERY26AUGFUT +0.37% 445.00 6.7M UPL26JULFUT -1.57% 600.30 6.7M FEDERALBNK26JULFUT +0.45% 357.65 6.7M SBIN-I +0.02% 1,026.50 6.6M SBIN26SEPFUT +0.02% 1,026.50 6.6M DABUR26AUGFUT -0.85% 394.60 6.4M ABCAPITAL26AUGFUT -1.26% 406.60 6.3M HDFCLIFE26AUGFUT -0.29% 547.50 6.3M OIL26JULFUT +0.87% 445.70 6.2M CONCOR26AUGFUT -0.74% 513.35 6.2M SBICARD-I +3.69% 664.00 6.2M SBICARD26SEPFUT +3.69% 664.00 6.2M DLF26AUGFUT +0.12% 684.00 6.2M HINDZINC26AUGFUT -2.10% 590.25 6.2M HDFCLIFE26JULFUT +0.90% 558.50 6.2M INDUSINDBK26JULFUT -1.81% 988.85 6.1M BHARTIARTL26AUGFUT +0.23% 1,942.00 6.1M VMM26JULFUT -0.76% 109.50 6M COFORGE26JULFUT +10.48% 1,684.20 6M CONCOR26JULFUT +2.44% 522.75 5.9M HINDALCO26AUGFUT -0.15% 1,048.95 5.9M IOC-I +0.17% 137.43 5.7M