485.00 +0.39% +1.90
- Open
- 478.60
- High
- 485.30
- Low
- 478.00
- Volume
- 1.6M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
501–550 of 1,717 contracts
Live · refreshes every 15 seconds
485.00 +0.39% +1.90
- Open
- 478.60
- High
- 485.30
- Low
- 478.00
- Volume
- 1.6M
951.00 +0.77% +7.30
- Open
- 941.10
- High
- 951.00
- Low
- 933.50
- Volume
- 1.6M
1,351.40 -0.60% -8.20
- Open
- 1,353.50
- High
- 1,355.80
- Low
- 1,323.00
- Volume
- 1.6M
1,351.40 -0.60% -8.20
- Open
- 1,353.50
- High
- 1,355.80
- Low
- 1,323.00
- Volume
- 1.6M
1,626.50 +1.14% +18.40
- Open
- 1,611.00
- High
- 1,630.90
- Low
- 1,599.00
- Volume
- 1.6M
3,317.00 -0.11% -3.60
- Open
- 3,301.10
- High
- 3,354.30
- Low
- 3,278.60
- Volume
- 1.6M
3,317.00 -0.11% -3.60
- Open
- 3,301.10
- High
- 3,354.30
- Low
- 3,278.60
- Volume
- 1.6M
1,389.40 -0.96% -13.40
- Open
- 1,388.30
- High
- 1,404.80
- Low
- 1,350.80
- Volume
- 1.5M
1,908.70 +0.18% +3.40
- Open
- 1,897.00
- High
- 1,930.90
- Low
- 1,892.90
- Volume
- 1.5M
1,033.90 +0.36% +3.70
- Open
- 1,031.70
- High
- 1,038.90
- Low
- 1,018.30
- Volume
- 1.5M
835.65 -0.32% -2.70
- Open
- 836.60
- High
- 841.50
- Low
- 830.00
- Volume
- 1.5M
835.65 -0.32% -2.70
- Open
- 836.60
- High
- 841.50
- Low
- 830.00
- Volume
- 1.5M
1,205.00 +0.53% +6.40
- Open
- 1,180.20
- High
- 1,209.50
- Low
- 1,169.10
- Volume
- 1.5M
1,205.00 +0.53% +6.40
- Open
- 1,180.20
- High
- 1,209.50
- Low
- 1,169.10
- Volume
- 1.5M
2,289.90 -2.13% -49.90
- Open
- 2,328.20
- High
- 2,328.20
- Low
- 2,272.60
- Volume
- 1.5M
85.71 +0.36% +0.31
- Open
- 84.91
- High
- 86.21
- Low
- 84.67
- Volume
- 1.4M
85.71 +0.36% +0.31
- Open
- 84.91
- High
- 86.21
- Low
- 84.67
- Volume
- 1.4M
3,219.30 +0.75% +24.10
- Open
- 3,204.00
- High
- 3,223.80
- Low
- 3,170.00
- Volume
- 1.4M
292.00 -0.24% -0.70
- Open
- 295.20
- High
- 297.95
- Low
- 290.60
- Volume
- 1.4M
292.00 -0.24% -0.70
- Open
- 295.20
- High
- 297.95
- Low
- 290.60
- Volume
- 1.4M
1,866.50 -0.78% -14.70
- Open
- 1,871.00
- High
- 1,885.90
- Low
- 1,858.90
- Volume
- 1.4M
4,901.00 +0.45% +22.10
- Open
- 4,879.00
- High
- 4,936.00
- Low
- 4,800.80
- Volume
- 1.4M
1,097.70 -1.14% -12.70
- Open
- 1,110.00
- High
- 1,115.00
- Low
- 1,093.50
- Volume
- 1.4M
1,559.30 +0.52% +8.10
- Open
- 1,552.60
- High
- 1,561.40
- Low
- 1,540.20
- Volume
- 1.4M
1,501.00 -0.53% -8.00
- Open
- 1,494.90
- High
- 1,516.00
- Low
- 1,492.80
- Volume
- 1.4M
883.30 +1.17% +10.20
- Open
- 869.20
- High
- 884.00
- Low
- 865.90
- Volume
- 1.4M
883.30 +1.17% +10.20
- Open
- 869.20
- High
- 884.00
- Low
- 865.90
- Volume
- 1.4M
535.35 +0.46% +2.45
- Open
- 528.10
- High
- 544.00
- Low
- 528.10
- Volume
- 1.4M
535.35 +0.46% +2.45
- Open
- 528.10
- High
- 544.00
- Low
- 528.10
- Volume
- 1.4M
22.45 +0.45% +0.10
- Open
- 22.27
- High
- 22.45
- Low
- 22.18
- Volume
- 1.4M
22.45 +0.45% +0.10
- Open
- 22.27
- High
- 22.45
- Low
- 22.18
- Volume
- 1.4M
537.35 -0.64% -3.45
- Open
- 539.95
- High
- 540.90
- Low
- 534.45
- Volume
- 1.4M
537.35 -0.64% -3.45
- Open
- 539.95
- High
- 540.90
- Low
- 534.45
- Volume
- 1.4M
1,164.50 +0.68% +7.90
- Open
- 1,145.20
- High
- 1,172.00
- Low
- 1,145.20
- Volume
- 1.4M
1,164.50 +0.68% +7.90
- Open
- 1,145.20
- High
- 1,172.00
- Low
- 1,145.20
- Volume
- 1.4M
1,649.30 -0.13% -2.10
- Open
- 1,647.50
- High
- 1,670.00
- Low
- 1,634.90
- Volume
- 1.3M
1,022.30 +0.32% +3.30
- Open
- 1,003.00
- High
- 1,029.00
- Low
- 997.50
- Volume
- 1.3M
1,022.30 +0.32% +3.30
- Open
- 1,003.00
- High
- 1,029.00
- Low
- 997.50
- Volume
- 1.3M
1,447.60 +2.97% +41.80
- Open
- 1,429.00
- High
- 1,447.60
- Low
- 1,427.50
- Volume
- 1.3M
1,156.80 -1.00% -11.70
- Open
- 1,162.60
- High
- 1,172.70
- Low
- 1,153.10
- Volume
- 1.3M
1,156.80 -1.00% -11.70
- Open
- 1,162.60
- High
- 1,172.70
- Low
- 1,153.10
- Volume
- 1.3M
803.25 +2.34% +18.40
- Open
- 780.95
- High
- 805.20
- Low
- 780.95
- Volume
- 1.3M
2,145.60 -1.55% -33.70
- Open
- 2,169.10
- High
- 2,169.10
- Low
- 2,102.70
- Volume
- 1.3M
2,145.60 -1.55% -33.70
- Open
- 2,169.10
- High
- 2,169.10
- Low
- 2,102.70
- Volume
- 1.3M
2,642.80 -0.81% -21.70
- Open
- 2,659.40
- High
- 2,687.00
- Low
- 2,639.00
- Volume
- 1.3M
75.52 +1.49% +1.11
- Open
- 74.38
- High
- 76.07
- Low
- 74.38
- Volume
- 1.3M
75.52 +1.49% +1.11
- Open
- 74.38
- High
- 76.07
- Low
- 74.38
- Volume
- 1.3M
1,930.30 +0.02% +0.30
- Open
- 1,928.00
- High
- 1,956.90
- Low
- 1,923.00
- Volume
- 1.3M
1,930.30 +0.02% +0.30
- Open
- 1,928.00
- High
- 1,956.90
- Low
- 1,923.00
- Volume
- 1.3M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| JUBLFOOD-I | NSE | 485.00 | +0.39% +1.90 | 478.60 | 485.30 | 478.00 | 1.6M | Chart |
| JUBLFOOD26SEPFUT | NSE | 485.00 | +0.39% +1.90 | 478.60 | 485.30 | 478.00 | 1.6M | Chart |
| FORTIS26JULFUT | NSE | 951.00 | +0.77% +7.30 | 941.10 | 951.00 | 933.50 | 1.6M | Chart |
| NAUKRI-I | NSE | 1,351.40 | -0.60% -8.20 | 1,353.50 | 1,355.80 | 1,323.00 | 1.6M | Chart |
| NAUKRI26SEPFUT | NSE | 1,351.40 | -0.60% -8.20 | 1,353.50 | 1,355.80 | 1,323.00 | 1.6M | Chart |
| AUROPHARMA26AUGFUT | NSE | 1,626.50 | +1.14% +18.40 | 1,611.00 | 1,630.90 | 1,599.00 | 1.6M | Chart |
| MCX-I | NSE | 3,317.00 | -0.11% -3.60 | 3,301.10 | 3,354.30 | 3,278.60 | 1.6M | Chart |
| MCX26SEPFUT | NSE | 3,317.00 | -0.11% -3.60 | 3,301.10 | 3,354.30 | 3,278.60 | 1.6M | Chart |
| COCHINSHIP26JULFUT | NSE | 1,389.40 | -0.96% -13.40 | 1,388.30 | 1,404.80 | 1,350.80 | 1.5M | Chart |
| SUNPHARMA26AUGFUT | NSE | 1,908.70 | +0.18% +3.40 | 1,897.00 | 1,930.90 | 1,892.90 | 1.5M | Chart |
| PREMIERENE26AUGFUT | NSE | 1,033.90 | +0.36% +3.70 | 1,031.70 | 1,038.90 | 1,018.30 | 1.5M | Chart |
| MARICO-I | NSE | 835.65 | -0.32% -2.70 | 836.60 | 841.50 | 830.00 | 1.5M | Chart |
| MARICO26SEPFUT | NSE | 835.65 | -0.32% -2.70 | 836.60 | 841.50 | 830.00 | 1.5M | Chart |
| LODHA-I | NSE | 1,205.00 | +0.53% +6.40 | 1,180.20 | 1,209.50 | 1,169.10 | 1.5M | Chart |
| LODHA26SEPFUT | NSE | 1,205.00 | +0.53% +6.40 | 1,180.20 | 1,209.50 | 1,169.10 | 1.5M | Chart |
| MAZDOCK26JULFUT | NSE | 2,289.90 | -2.13% -49.90 | 2,328.20 | 2,328.20 | 2,272.60 | 1.5M | Chart |
| IDFCFIRSTB-II | NSE | 85.71 | +0.36% +0.31 | 84.91 | 86.21 | 84.67 | 1.4M | Chart |
| IDFCFIRSTB26OCTFUT | NSE | 85.71 | +0.36% +0.31 | 84.91 | 86.21 | 84.67 | 1.4M | Chart |
| MUTHOOTFIN26AUGFUT | NSE | 3,219.30 | +0.75% +24.10 | 3,204.00 | 3,223.80 | 3,170.00 | 1.4M | Chart |
| PETRONET-I | NSE | 292.00 | -0.24% -0.70 | 295.20 | 297.95 | 290.60 | 1.4M | Chart |
| PETRONET26SEPFUT | NSE | 292.00 | -0.24% -0.70 | 295.20 | 297.95 | 290.60 | 1.4M | Chart |
| COLPAL26AUGFUT | NSE | 1,866.50 | -0.78% -14.70 | 1,871.00 | 1,885.90 | 1,858.90 | 1.4M | Chart |
| HAL26AUGFUT | NSE | 4,901.00 | +0.45% +22.10 | 4,879.00 | 4,936.00 | 4,800.80 | 1.4M | Chart |
| ZYDUSLIFE26JULFUT | NSE | 1,097.70 | -1.14% -12.70 | 1,110.00 | 1,115.00 | 1,093.50 | 1.4M | Chart |
| AUROPHARMA26JULFUT | NSE | 1,559.30 | +0.52% +8.10 | 1,552.60 | 1,561.40 | 1,540.20 | 1.4M | Chart |
| MFSL26JULFUT | NSE | 1,501.00 | -0.53% -8.00 | 1,494.90 | 1,516.00 | 1,492.80 | 1.4M | Chart |
| INDIANB-I | NSE | 883.30 | +1.17% +10.20 | 869.20 | 884.00 | 865.90 | 1.4M | Chart |
| INDIANB26SEPFUT | NSE | 883.30 | +1.17% +10.20 | 869.20 | 884.00 | 865.90 | 1.4M | Chart |
| LICHSGFIN-I | NSE | 535.35 | +0.46% +2.45 | 528.10 | 544.00 | 528.10 | 1.4M | Chart |
| LICHSGFIN26SEPFUT | NSE | 535.35 | +0.46% +2.45 | 528.10 | 544.00 | 528.10 | 1.4M | Chart |
| YESBANK-III | NSE | 22.45 | +0.45% +0.10 | 22.27 | 22.45 | 22.18 | 1.4M | Chart |
| YESBANK26NOVFUT | NSE | 22.45 | +0.45% +0.10 | 22.27 | 22.45 | 22.18 | 1.4M | Chart |
| HDFCLIFE-I | NSE | 537.35 | -0.64% -3.45 | 539.95 | 540.90 | 534.45 | 1.4M | Chart |
| HDFCLIFE26SEPFUT | NSE | 537.35 | -0.64% -3.45 | 539.95 | 540.90 | 534.45 | 1.4M | Chart |
| JINDALSTEL-I | NSE | 1,164.50 | +0.68% +7.90 | 1,145.20 | 1,172.00 | 1,145.20 | 1.4M | Chart |
| JINDALSTEL26SEPFUT | NSE | 1,164.50 | +0.68% +7.90 | 1,145.20 | 1,172.00 | 1,145.20 | 1.4M | Chart |
| PIDILITIND26AUGFUT | NSE | 1,649.30 | -0.13% -2.10 | 1,647.50 | 1,670.00 | 1,634.90 | 1.3M | Chart |
| MOTILALOFS-I | NSE | 1,022.30 | +0.32% +3.30 | 1,003.00 | 1,029.00 | 997.50 | 1.3M | Chart |
| MOTILALOFS26SEPFUT | NSE | 1,022.30 | +0.32% +3.30 | 1,003.00 | 1,029.00 | 997.50 | 1.3M | Chart |
| CIPLA26JULFUT | NSE | 1,447.60 | +2.97% +41.80 | 1,429.00 | 1,447.60 | 1,427.50 | 1.3M | Chart |
| DRREDDY-I | NSE | 1,156.80 | -1.00% -11.70 | 1,162.60 | 1,172.70 | 1,153.10 | 1.3M | Chart |
| DRREDDY26SEPFUT | NSE | 1,156.80 | -1.00% -11.70 | 1,162.60 | 1,172.70 | 1,153.10 | 1.3M | Chart |
| CAMS26JULFUT | NSE | 803.25 | +2.34% +18.40 | 780.95 | 805.20 | 780.95 | 1.3M | Chart |
| HYUNDAI-I | NSE | 2,145.60 | -1.55% -33.70 | 2,169.10 | 2,169.10 | 2,102.70 | 1.3M | Chart |
| HYUNDAI26SEPFUT | NSE | 2,145.60 | -1.55% -33.70 | 2,169.10 | 2,169.10 | 2,102.70 | 1.3M | Chart |
| WAAREEENER26AUGFUT | NSE | 2,642.80 | -0.81% -21.70 | 2,659.40 | 2,687.00 | 2,639.00 | 1.3M | Chart |
| NHPC-II | NSE | 75.52 | +1.49% +1.11 | 74.38 | 76.07 | 74.38 | 1.3M | Chart |
| NHPC26OCTFUT | NSE | 75.52 | +1.49% +1.11 | 74.38 | 76.07 | 74.38 | 1.3M | Chart |
| SUNPHARMA-I | NSE | 1,930.30 | +0.02% +0.30 | 1,928.00 | 1,956.90 | 1,923.00 | 1.3M | Chart |
| SUNPHARMA26SEPFUT | NSE | 1,930.30 | +0.02% +0.30 | 1,928.00 | 1,956.90 | 1,923.00 | 1.3M | Chart |
JUBLFOOD-I +0.39% 485.00 1.6M JUBLFOOD26SEPFUT +0.39% 485.00 1.6M FORTIS26JULFUT +0.77% 951.00 1.6M NAUKRI-I -0.60% 1,351.40 1.6M NAUKRI26SEPFUT -0.60% 1,351.40 1.6M AUROPHARMA26AUGFUT +1.14% 1,626.50 1.6M MCX-I -0.11% 3,317.00 1.6M MCX26SEPFUT -0.11% 3,317.00 1.6M COCHINSHIP26JULFUT -0.96% 1,389.40 1.5M SUNPHARMA26AUGFUT +0.18% 1,908.70 1.5M PREMIERENE26AUGFUT +0.36% 1,033.90 1.5M MARICO-I -0.32% 835.65 1.5M MARICO26SEPFUT -0.32% 835.65 1.5M LODHA-I +0.53% 1,205.00 1.5M LODHA26SEPFUT +0.53% 1,205.00 1.5M MAZDOCK26JULFUT -2.13% 2,289.90 1.5M IDFCFIRSTB-II +0.36% 85.71 1.4M IDFCFIRSTB26OCTFUT +0.36% 85.71 1.4M MUTHOOTFIN26AUGFUT +0.75% 3,219.30 1.4M PETRONET-I -0.24% 292.00 1.4M PETRONET26SEPFUT -0.24% 292.00 1.4M COLPAL26AUGFUT -0.78% 1,866.50 1.4M HAL26AUGFUT +0.45% 4,901.00 1.4M ZYDUSLIFE26JULFUT -1.14% 1,097.70 1.4M AUROPHARMA26JULFUT +0.52% 1,559.30 1.4M MFSL26JULFUT -0.53% 1,501.00 1.4M INDIANB-I +1.17% 883.30 1.4M INDIANB26SEPFUT +1.17% 883.30 1.4M LICHSGFIN-I +0.46% 535.35 1.4M LICHSGFIN26SEPFUT +0.46% 535.35 1.4M YESBANK-III +0.45% 22.45 1.4M YESBANK26NOVFUT +0.45% 22.45 1.4M HDFCLIFE-I -0.64% 537.35 1.4M HDFCLIFE26SEPFUT -0.64% 537.35 1.4M JINDALSTEL-I +0.68% 1,164.50 1.4M JINDALSTEL26SEPFUT +0.68% 1,164.50 1.4M PIDILITIND26AUGFUT -0.13% 1,649.30 1.3M MOTILALOFS-I +0.32% 1,022.30 1.3M MOTILALOFS26SEPFUT +0.32% 1,022.30 1.3M CIPLA26JULFUT +2.97% 1,447.60 1.3M DRREDDY-I -1.00% 1,156.80 1.3M DRREDDY26SEPFUT -1.00% 1,156.80 1.3M CAMS26JULFUT +2.34% 803.25 1.3M HYUNDAI-I -1.55% 2,145.60 1.3M HYUNDAI26SEPFUT -1.55% 2,145.60 1.3M WAAREEENER26AUGFUT -0.81% 2,642.80 1.3M NHPC-II +1.49% 75.52 1.3M NHPC26OCTFUT +1.49% 75.52 1.3M SUNPHARMA-I +0.02% 1,930.30 1.3M SUNPHARMA26SEPFUT +0.02% 1,930.30 1.3M