15.20 +7.73% +1.09
- Open
- 14.12
- High
- 15.32
- Low
- 14.09
- Volume
- 1.5B
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
1–50 of 1,717 contracts
Live · refreshes every 15 seconds
12.91 -1.45% -0.19
- Open
- 13.05
- High
- 13.14
- Low
- 12.88
- Volume
- 1.1B
14.60 +3.18% +0.45
- Open
- 14.20
- High
- 14.81
- Low
- 14.00
- Volume
- 480.2M
14.60 +3.18% +0.45
- Open
- 14.20
- High
- 14.81
- Low
- 14.00
- Volume
- 480.2M
22.79 -0.78% -0.18
- Open
- 23.04
- High
- 23.04
- Low
- 22.70
- Volume
- 393.9M
22.51 -0.09% -0.020
- Open
- 21.90
- High
- 22.64
- Low
- 21.90
- Volume
- 319.4M
85.61 -0.28% -0.24
- Open
- 85.54
- High
- 86.47
- Low
- 85.16
- Volume
- 126.2M
46.62 -0.28% -0.13
- Open
- 46.78
- High
- 46.98
- Low
- 46.22
- Volume
- 118.6M
47.78 -10.10% -5.37
- Open
- 53.15
- High
- 53.15
- Low
- 47.78
- Volume
- 115.1M
185.70 +3.83% +6.85
- Open
- 180.88
- High
- 187.15
- Low
- 180.78
- Volume
- 104.9M
243.80 +0.56% +1.35
- Open
- 242.55
- High
- 244.00
- Low
- 239.65
- Volume
- 67.4M
83.98 +0.54% +0.45
- Open
- 83.58
- High
- 84.28
- Low
- 82.82
- Volume
- 63M
22.16 +0.23% +0.050
- Open
- 22.02
- High
- 22.21
- Low
- 21.91
- Volume
- 62.9M
22.16 +0.23% +0.050
- Open
- 22.02
- High
- 22.21
- Low
- 21.91
- Volume
- 62.9M
85.45 -0.20% -0.17
- Open
- 85.57
- High
- 86.27
- Low
- 84.10
- Volume
- 61.3M
124.27 -2.64% -3.37
- Open
- 126.54
- High
- 126.86
- Low
- 123.90
- Volume
- 60.7M
127.50 +0.43% +0.54
- Open
- 126.89
- High
- 128.79
- Low
- 126.00
- Volume
- 59.9M
724.00 -0.51% -3.70
- Open
- 726.00
- High
- 728.75
- Low
- 702.35
- Volume
- 59.4M
85.72 +0.91% +0.77
- Open
- 84.87
- High
- 86.81
- Low
- 84.71
- Volume
- 51.7M
165.98 -1.02% -1.71
- Open
- 168.29
- High
- 168.29
- Low
- 164.65
- Volume
- 47M
207.90 +2.55% +5.17
- Open
- 201.82
- High
- 207.90
- Low
- 201.01
- Volume
- 46M
116.11 +0.55% +0.64
- Open
- 115.31
- High
- 116.64
- Low
- 115.07
- Volume
- 44.4M
73.09 -0.52% -0.38
- Open
- 73.61
- High
- 74.30
- Low
- 72.72
- Volume
- 43.9M
111.26 -0.40% -0.45
- Open
- 111.47
- High
- 112.15
- Low
- 111.08
- Volume
- 41.9M
181.77 +1.41% +2.53
- Open
- 178.83
- High
- 182.28
- Low
- 178.83
- Volume
- 41.5M
270.85 +1.03% +2.75
- Open
- 268.10
- High
- 271.15
- Low
- 267.30
- Volume
- 40.9M
14.66 +2.95% +0.42
- Open
- 14.24
- High
- 14.88
- Low
- 14.11
- Volume
- 37.7M
14.66 +2.95% +0.42
- Open
- 14.24
- High
- 14.88
- Low
- 14.11
- Volume
- 37.7M
45.85 -1.27% -0.59
- Open
- 46.45
- High
- 46.48
- Low
- 45.62
- Volume
- 37.3M
45.85 -1.27% -0.59
- Open
- 46.45
- High
- 46.48
- Low
- 45.62
- Volume
- 37.3M
99.49 +0.78% +0.77
- Open
- 98.98
- High
- 99.63
- Low
- 98.04
- Volume
- 35.6M
208.07 -2.85% -6.11
- Open
- 214.69
- High
- 214.69
- Low
- 207.31
- Volume
- 35.5M
158.89 +2.30% +3.57
- Open
- 156.08
- High
- 159.00
- Low
- 153.99
- Volume
- 35.1M
237.50 +0.45% +1.07
- Open
- 235.12
- High
- 239.50
- Low
- 235.12
- Volume
- 34.5M
284.60 -0.61% -1.75
- Open
- 285.55
- High
- 288.00
- Low
- 282.00
- Volume
- 34.3M
75.50 -3.61% -2.83
- Open
- 77.70
- High
- 78.48
- Low
- 75.37
- Volume
- 34.3M
185.49 -0.24% -0.45
- Open
- 185.94
- High
- 188.73
- Low
- 183.60
- Volume
- 34.1M
737.70 -0.46% -3.40
- Open
- 736.80
- High
- 741.60
- Low
- 733.25
- Volume
- 32M
183.00 -0.83% -1.54
- Open
- 184.54
- High
- 185.00
- Low
- 182.00
- Volume
- 31.5M
122.00 +6.02% +6.93
- Open
- 114.70
- High
- 123.15
- Low
- 114.13
- Volume
- 31.1M
76.71 +0.47% +0.36
- Open
- 76.42
- High
- 77.67
- Low
- 75.75
- Volume
- 30.7M
1,101.90 +2.03% +21.90
- Open
- 1,098.00
- High
- 1,114.90
- Low
- 1,097.00
- Volume
- 30.6M
174.77 +1.16% +2.00
- Open
- 173.24
- High
- 176.00
- Low
- 171.71
- Volume
- 30.5M
387.85 -4.67% -19.00
- Open
- 405.55
- High
- 405.60
- Low
- 386.25
- Volume
- 30.4M
329.65 +0.44% +1.45
- Open
- 329.10
- High
- 330.70
- Low
- 325.00
- Volume
- 29.9M
94.20 -0.85% -0.81
- Open
- 94.21
- High
- 95.18
- Low
- 94.00
- Volume
- 28.7M
117.23 +1.73% +1.99
- Open
- 114.89
- High
- 117.78
- Low
- 114.25
- Volume
- 28.6M
117.23 +1.73% +1.99
- Open
- 114.89
- High
- 117.78
- Low
- 114.25
- Volume
- 28.6M
85.50 -0.42% -0.36
- Open
- 85.32
- High
- 86.29
- Low
- 84.95
- Volume
- 28.6M
89.11 +0.75% +0.66
- Open
- 88.43
- High
- 89.55
- Low
- 87.74
- Volume
- 27.8M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| IDEA26AUGFUT | NSE | 15.20 | +7.73% +1.09 | 14.12 | 15.32 | 14.09 | 1.5B | Chart |
| IDEA26JULFUT | NSE | 12.91 | -1.45% -0.19 | 13.05 | 13.14 | 12.88 | 1.1B | Chart |
| IDEA-I | NSE | 14.60 | +3.18% +0.45 | 14.20 | 14.81 | 14.00 | 480.2M | Chart |
| IDEA26SEPFUT | NSE | 14.60 | +3.18% +0.45 | 14.20 | 14.81 | 14.00 | 480.2M | Chart |
| YESBANK26JULFUT | NSE | 22.79 | -0.78% -0.18 | 23.04 | 23.04 | 22.70 | 393.9M | Chart |
| YESBANK26AUGFUT | NSE | 22.51 | -0.09% -0.020 | 21.90 | 22.64 | 21.90 | 319.4M | Chart |
| NMDC26AUGFUT | NSE | 85.61 | -0.28% -0.24 | 85.54 | 86.47 | 85.16 | 126.2M | Chart |
| SUZLON26AUGFUT | NSE | 46.62 | -0.28% -0.13 | 46.78 | 46.98 | 46.22 | 118.6M | Chart |
| SUZLON26JULFUT | NSE | 47.78 | -10.10% -5.37 | 53.15 | 53.15 | 47.78 | 115.1M | Chart |
| SAIL26AUGFUT | NSE | 185.70 | +3.83% +6.85 | 180.88 | 187.15 | 180.78 | 104.9M | Chart |
| JIOFIN26AUGFUT | NSE | 243.80 | +0.56% +1.35 | 242.55 | 244.00 | 239.65 | 67.4M | Chart |
| NMDC26JULFUT | NSE | 83.98 | +0.54% +0.45 | 83.58 | 84.28 | 82.82 | 63M | Chart |
| YESBANK-I | NSE | 22.16 | +0.23% +0.050 | 22.02 | 22.21 | 21.91 | 62.9M | Chart |
| YESBANK26SEPFUT | NSE | 22.16 | +0.23% +0.050 | 22.02 | 22.21 | 21.91 | 62.9M | Chart |
| IDFCFIRSTB26AUGFUT | NSE | 85.45 | -0.20% -0.17 | 85.57 | 86.27 | 84.10 | 61.3M | Chart |
| CANBK26JULFUT | NSE | 124.27 | -2.64% -3.37 | 126.54 | 126.86 | 123.90 | 60.7M | Chart |
| CANBK26AUGFUT | NSE | 127.50 | +0.43% +0.54 | 126.89 | 128.79 | 126.00 | 59.9M | Chart |
| HDFCBANK26AUGFUT | NSE | 724.00 | -0.51% -3.70 | 726.00 | 728.75 | 702.35 | 59.4M | Chart |
| IDFCFIRSTB26JULFUT | NSE | 85.72 | +0.91% +0.77 | 84.87 | 86.81 | 84.71 | 51.7M | Chart |
| MOTHERSON26AUGFUT | NSE | 165.98 | -1.02% -1.71 | 168.29 | 168.29 | 164.65 | 47M | Chart |
| ADANIPOWER26AUGFUT | NSE | 207.90 | +2.55% +5.17 | 201.82 | 207.90 | 201.01 | 46M | Chart |
| PNB26AUGFUT | NSE | 116.11 | +0.55% +0.64 | 115.31 | 116.64 | 115.07 | 44.4M | Chart |
| INOXWIND26AUGFUT | NSE | 73.09 | -0.52% -0.38 | 73.61 | 74.30 | 72.72 | 43.9M | Chart |
| PNB26JULFUT | NSE | 111.26 | -0.40% -0.45 | 111.47 | 112.15 | 111.08 | 41.9M | Chart |
| WIPRO26JULFUT | NSE | 181.77 | +1.41% +2.53 | 178.83 | 182.28 | 178.83 | 41.5M | Chart |
| ITC26AUGFUT | NSE | 270.85 | +1.03% +2.75 | 268.10 | 271.15 | 267.30 | 40.9M | Chart |
| IDEA-II | NSE | 14.66 | +2.95% +0.42 | 14.24 | 14.88 | 14.11 | 37.7M | Chart |
| IDEA26OCTFUT | NSE | 14.66 | +2.95% +0.42 | 14.24 | 14.88 | 14.11 | 37.7M | Chart |
| SUZLON-I | NSE | 45.85 | -1.27% -0.59 | 46.45 | 46.48 | 45.62 | 37.3M | Chart |
| SUZLON26SEPFUT | NSE | 45.85 | -1.27% -0.59 | 46.45 | 46.48 | 45.62 | 37.3M | Chart |
| GMRAIRPORT26AUGFUT | NSE | 99.49 | +0.78% +0.77 | 98.98 | 99.63 | 98.04 | 35.6M | Chart |
| ADANIPOWER26JULFUT | NSE | 208.07 | -2.85% -6.11 | 214.69 | 214.69 | 207.31 | 35.5M | Chart |
| ASHOKLEY26JULFUT | NSE | 158.89 | +2.30% +3.57 | 156.08 | 159.00 | 153.99 | 35.1M | Chart |
| JIOFIN26JULFUT | NSE | 237.50 | +0.45% +1.07 | 235.12 | 239.50 | 235.12 | 34.5M | Chart |
| ITC26JULFUT | NSE | 284.60 | -0.61% -1.75 | 285.55 | 288.00 | 282.00 | 34.3M | Chart |
| INOXWIND26JULFUT | NSE | 75.50 | -3.61% -2.83 | 77.70 | 78.48 | 75.37 | 34.3M | Chart |
| TATASTEEL26AUGFUT | NSE | 185.49 | -0.24% -0.45 | 185.94 | 188.73 | 183.60 | 34.1M | Chart |
| HDFCBANK26JULFUT | NSE | 737.70 | -0.46% -3.40 | 736.80 | 741.60 | 733.25 | 32M | Chart |
| TATASTEEL26JULFUT | NSE | 183.00 | -0.83% -1.54 | 184.54 | 185.00 | 182.00 | 31.5M | Chart |
| IREDA26AUGFUT | NSE | 122.00 | +6.02% +6.93 | 114.70 | 123.15 | 114.13 | 31.1M | Chart |
| NHPC26AUGFUT | NSE | 76.71 | +0.47% +0.36 | 76.42 | 77.67 | 75.75 | 30.7M | Chart |
| INFY26JULFUT | NSE | 1,101.90 | +2.03% +21.90 | 1,098.00 | 1,114.90 | 1,097.00 | 30.6M | Chart |
| ASHOKLEY26AUGFUT | NSE | 174.77 | +1.16% +2.00 | 173.24 | 176.00 | 171.71 | 30.5M | Chart |
| BEL26JULFUT | NSE | 387.85 | -4.67% -19.00 | 405.55 | 405.60 | 386.25 | 30.4M | Chart |
| ETERNAL26AUGFUT | NSE | 329.65 | +0.44% +1.45 | 329.10 | 330.70 | 325.00 | 29.9M | Chart |
| NBCC26JULFUT | NSE | 94.20 | -0.85% -0.81 | 94.21 | 95.18 | 94.00 | 28.7M | Chart |
| PNB-I | NSE | 117.23 | +1.73% +1.99 | 114.89 | 117.78 | 114.25 | 28.6M | Chart |
| PNB26SEPFUT | NSE | 117.23 | +1.73% +1.99 | 114.89 | 117.78 | 114.25 | 28.6M | Chart |
| IRFC26AUGFUT | NSE | 85.50 | -0.42% -0.36 | 85.32 | 86.29 | 84.95 | 28.6M | Chart |
| NBCC26AUGFUT | NSE | 89.11 | +0.75% +0.66 | 88.43 | 89.55 | 87.74 | 27.8M | Chart |
IDEA26AUGFUT +7.73% 15.20 1.5B IDEA26JULFUT -1.45% 12.91 1.1B IDEA-I +3.18% 14.60 480.2M IDEA26SEPFUT +3.18% 14.60 480.2M YESBANK26JULFUT -0.78% 22.79 393.9M YESBANK26AUGFUT -0.09% 22.51 319.4M NMDC26AUGFUT -0.28% 85.61 126.2M SUZLON26AUGFUT -0.28% 46.62 118.6M SUZLON26JULFUT -10.10% 47.78 115.1M SAIL26AUGFUT +3.83% 185.70 104.9M JIOFIN26AUGFUT +0.56% 243.80 67.4M NMDC26JULFUT +0.54% 83.98 63M YESBANK-I +0.23% 22.16 62.9M YESBANK26SEPFUT +0.23% 22.16 62.9M IDFCFIRSTB26AUGFUT -0.20% 85.45 61.3M CANBK26JULFUT -2.64% 124.27 60.7M CANBK26AUGFUT +0.43% 127.50 59.9M HDFCBANK26AUGFUT -0.51% 724.00 59.4M IDFCFIRSTB26JULFUT +0.91% 85.72 51.7M MOTHERSON26AUGFUT -1.02% 165.98 47M ADANIPOWER26AUGFUT +2.55% 207.90 46M PNB26AUGFUT +0.55% 116.11 44.4M INOXWIND26AUGFUT -0.52% 73.09 43.9M PNB26JULFUT -0.40% 111.26 41.9M WIPRO26JULFUT +1.41% 181.77 41.5M ITC26AUGFUT +1.03% 270.85 40.9M IDEA-II +2.95% 14.66 37.7M IDEA26OCTFUT +2.95% 14.66 37.7M SUZLON-I -1.27% 45.85 37.3M SUZLON26SEPFUT -1.27% 45.85 37.3M GMRAIRPORT26AUGFUT +0.78% 99.49 35.6M ADANIPOWER26JULFUT -2.85% 208.07 35.5M ASHOKLEY26JULFUT +2.30% 158.89 35.1M JIOFIN26JULFUT +0.45% 237.50 34.5M ITC26JULFUT -0.61% 284.60 34.3M INOXWIND26JULFUT -3.61% 75.50 34.3M TATASTEEL26AUGFUT -0.24% 185.49 34.1M HDFCBANK26JULFUT -0.46% 737.70 32M TATASTEEL26JULFUT -0.83% 183.00 31.5M IREDA26AUGFUT +6.02% 122.00 31.1M NHPC26AUGFUT +0.47% 76.71 30.7M INFY26JULFUT +2.03% 1,101.90 30.6M ASHOKLEY26AUGFUT +1.16% 174.77 30.5M BEL26JULFUT -4.67% 387.85 30.4M ETERNAL26AUGFUT +0.44% 329.65 29.9M NBCC26JULFUT -0.85% 94.20 28.7M PNB-I +1.73% 117.23 28.6M PNB26SEPFUT +1.73% 117.23 28.6M IRFC26AUGFUT -0.42% 85.50 28.6M NBCC26AUGFUT +0.75% 89.11 27.8M