22.74 -0.09% -0.020
- Open
- 22.76
- High
- 22.85
- Low
- 22.72
- Volume
- 2.6M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
1,101–1,150 of 4,602 contracts
Live · refreshes every 15 seconds
22.74 -0.09% -0.020
- Open
- 22.76
- High
- 22.85
- Low
- 22.72
- Volume
- 2.6M
0.3001 -1.06% -0.0032
- Open
- 0.3034
- High
- 0.3072
- Low
- 0.2985
- Volume
- 2.6M
746.00 -0.87% -6.55
- Open
- 749.55
- High
- 752.95
- Low
- 741.85
- Volume
- 2.6M
52.61 +10.90% +5.17
- Open
- 47.44
- High
- 54.63
- Low
- 46.07
- Volume
- 2.6M
1,602.50 +1.27% +20.10
- Open
- 1,587.50
- High
- 1,611.80
- Low
- 1,563.50
- Volume
- 2.6M
3,268.50 +1.09% +35.40
- Open
- 3,222.10
- High
- 3,275.00
- Low
- 3,222.10
- Volume
- 2.6M
0.1252 -0.08% -0.00010
- Open
- 0.1255
- High
- 0.1268
- Low
- 0.1235
- Volume
- 2.6M
0.00951 +0.21% +0.000020
- Open
- 0.00947
- High
- 0.00955
- Low
- 0.00937
- Volume
- 2.6M
1,388.80 -0.04% -0.50
- Open
- 1,383.00
- High
- 1,401.00
- Low
- 1,376.20
- Volume
- 2.6M
1,790.40 +0.99% +17.60
- Open
- 1,771.50
- High
- 1,790.40
- Low
- 1,760.00
- Volume
- 2.6M
546.80 -1.17% -6.50
- Open
- 554.25
- High
- 554.80
- Low
- 542.65
- Volume
- 2.5M
0.1356 +0.07% +0.00010
- Open
- 0.1354
- High
- 0.1389
- Low
- 0.1346
- Volume
- 2.5M
0.0586 -1.01% -0.00060
- Open
- 0.0592
- High
- 0.0603
- Low
- 0.0582
- Volume
- 2.5M
0.015 -0.66% -0.00010
- Open
- 0.0151
- High
- 0.0151
- Low
- 0.0148
- Volume
- 2.5M
0.5481 -2.75% -0.0155
- Open
- 0.5635
- High
- 0.5907
- Low
- 0.5464
- Volume
- 2.5M
2,182.00 -0.73% -16.10
- Open
- 2,198.70
- High
- 2,207.80
- Low
- 2,176.00
- Volume
- 2.5M
0.1902 -2.06% -0.0040
- Open
- 0.1942
- High
- 0.1982
- Low
- 0.1892
- Volume
- 2.5M
0.1682 -0.83% -0.0014
- Open
- 0.1695
- High
- 0.1711
- Low
- 0.168
- Volume
- 2.5M
515.00 +1.46% +7.40
- Open
- 505.70
- High
- 515.00
- Low
- 505.70
- Volume
- 2.5M
280.55 +2.97% +8.10
- Open
- 272.45
- High
- 286.45
- Low
- 272.45
- Volume
- 2.4M
280.55 +2.97% +8.10
- Open
- 272.45
- High
- 286.45
- Low
- 272.45
- Volume
- 2.4M
1,766.80 -1.14% -20.40
- Open
- 1,773.70
- High
- 1,817.90
- Low
- 1,696.60
- Volume
- 2.4M
1,235.00 +0.06% +0.70
- Open
- 1,236.00
- High
- 1,247.10
- Low
- 1,224.40
- Volume
- 2.4M
87.51 -1.26% -1.12
- Open
- 88.41
- High
- 88.88
- Low
- 87.50
- Volume
- 2.4M
87.51 -1.26% -1.12
- Open
- 88.41
- High
- 88.88
- Low
- 87.50
- Volume
- 2.4M
0.0539 +2.67% +0.0014
- Open
- 0.0525
- High
- 0.0551
- Low
- 0.0523
- Volume
- 2.4M
1,591.60 +2.78% +43.10
- Open
- 1,550.00
- High
- 1,592.40
- Low
- 1,529.00
- Volume
- 2.4M
1,596.10 -2.44% -39.90
- Open
- 1,640.00
- High
- 1,640.00
- Low
- 1,558.00
- Volume
- 2.4M
1,596.10 -2.44% -39.90
- Open
- 1,640.00
- High
- 1,640.00
- Low
- 1,558.00
- Volume
- 2.4M
1,014.60 +2.55% +25.20
- Open
- 992.80
- High
- 1,024.40
- Low
- 981.00
- Volume
- 2.4M
1,086.40 -1.83% -20.20
- Open
- 1,105.70
- High
- 1,114.90
- Low
- 1,078.70
- Volume
- 2.4M
0.01244 -0.72% -0.000090
- Open
- 0.01253
- High
- 0.01258
- Low
- 0.01229
- Volume
- 2.4M
0.1402 -1.13% -0.0016
- Open
- 0.1418
- High
- 0.1425
- Low
- 0.1387
- Volume
- 2.4M
1,319.60 +1.64% +21.30
- Open
- 1,305.00
- High
- 1,342.10
- Low
- 1,304.90
- Volume
- 2.4M
1,057.80 +0.32% +3.40
- Open
- 1,051.00
- High
- 1,067.90
- Low
- 1,050.50
- Volume
- 2.4M
1,340.00 -0.01% -0.20
- Open
- 1,345.00
- High
- 1,352.70
- Low
- 1,329.80
- Volume
- 2.4M
0.111 -0.80% -0.00090
- Open
- 0.1117
- High
- 0.1134
- Low
- 0.1082
- Volume
- 2.4M
2.93 +0.10% +0.0030
- Open
- 2.93
- High
- 2.94
- Low
- 2.90
- Volume
- 2.4M
1,176.00 +1.05% +12.20
- Open
- 1,165.10
- High
- 1,190.20
- Low
- 1,158.10
- Volume
- 2.4M
651.00 -0.17% -1.10
- Open
- 652.20
- High
- 656.00
- Low
- 646.55
- Volume
- 2.3M
0.9423 -1.46% -0.014
- Open
- 0.9562
- High
- 0.959
- Low
- 0.9237
- Volume
- 2.3M
103.96 +0.15% +0.16
- Open
- 103.80
- High
- 104.66
- Low
- 103.13
- Volume
- 2.3M
103.96 +0.09% +0.090
- Open
- 103.87
- High
- 104.73
- Low
- 103.14
- Volume
- 2.3M
889.95 +2.30% +20.00
- Open
- 868.60
- High
- 890.00
- Low
- 868.00
- Volume
- 2.3M
4,089.00 +0.28% +11.30
- Open
- 4,087.00
- High
- 4,114.50
- Low
- 4,061.80
- Volume
- 2.3M
112.32 +5.44% +5.79
- Open
- 106.52
- High
- 113.19
- Low
- 106.48
- Volume
- 2.3M
0.01558 +0.13% +0.000020
- Open
- 0.01556
- High
- 0.01564
- Low
- 0.01532
- Volume
- 2.3M
2.62 +0.23% +0.0060
- Open
- 2.62
- High
- 2.70
- Low
- 2.53
- Volume
- 2.2M
588.70 +0.56% +3.25
- Open
- 584.25
- High
- 592.75
- Low
- 582.60
- Volume
- 2.2M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| YESBANK-II | NSE | 22.74 | -0.09% -0.020 | 22.76 | 22.85 | 22.72 | 2.6M | Chart |
| YESBANK26OCTFUT | NSE | 22.74 | -0.09% -0.020 | 22.76 | 22.85 | 22.72 | 2.6M | Chart |
| KAITOUSDT | BYBIT | 0.3001 | -1.06% -0.0032 | 0.3034 | 0.3072 | 0.2985 | 2.6M | Chart |
| CAMS26AUGFUT | NSE | 746.00 | -0.87% -6.55 | 749.55 | 752.95 | 741.85 | 2.6M | Chart |
| DASHUSDT | BINANCE | 52.61 | +10.90% +5.17 | 47.44 | 54.63 | 46.07 | 2.6M | Chart |
| TECHM26AUGFUT | NSE | 1,602.50 | +1.27% +20.10 | 1,587.50 | 1,611.80 | 1,563.50 | 2.6M | Chart |
| M&M26JULFUT | NSE | 3,268.50 | +1.09% +35.40 | 3,222.10 | 3,275.00 | 3,222.10 | 2.6M | Chart |
| IMXUSDT | BYBIT | 0.1252 | -0.08% -0.00010 | 0.1255 | 0.1268 | 0.1235 | 2.6M | Chart |
| ARPAUSDT | BYBIT | 0.00951 | +0.21% +0.000020 | 0.00947 | 0.00955 | 0.00937 | 2.6M | Chart |
| CDSL26AUGFUT | NSE | 1,388.80 | -0.04% -0.50 | 1,383.00 | 1,401.00 | 1,376.20 | 2.6M | Chart |
| ADANIPORTS26JULFUT | NSE | 1,790.40 | +0.99% +17.60 | 1,771.50 | 1,790.40 | 1,760.00 | 2.6M | Chart |
| LICHSGFIN26JULFUT | NSE | 546.80 | -1.17% -6.50 | 554.25 | 554.80 | 542.65 | 2.5M | Chart |
| DIAUSDT | BINANCE | 0.1356 | +0.07% +0.00010 | 0.1354 | 0.1389 | 0.1346 | 2.5M | Chart |
| ERAUSDT | BYBIT | 0.0586 | -1.01% -0.00060 | 0.0592 | 0.0603 | 0.0582 | 2.5M | Chart |
| DYMUSDT | BYBIT | 0.015 | -0.66% -0.00010 | 0.0151 | 0.0151 | 0.0148 | 2.5M | Chart |
| OUSDT | BINANCE | 0.5481 | -2.75% -0.0155 | 0.5635 | 0.5907 | 0.5464 | 2.5M | Chart |
| GLENMARK26JULFUT | NSE | 2,182.00 | -0.73% -16.10 | 2,198.70 | 2,207.80 | 2,176.00 | 2.5M | Chart |
| DATAIPUSDT | BINANCE | 0.1902 | -2.06% -0.0040 | 0.1942 | 0.1982 | 0.1892 | 2.5M | Chart |
| STGUSDT | BINANCE | 0.1682 | -0.83% -0.0014 | 0.1695 | 0.1711 | 0.168 | 2.5M | Chart |
| ICICIPRULI26AUGFUT | NSE | 515.00 | +1.46% +7.40 | 505.70 | 515.00 | 505.70 | 2.5M | Chart |
| SWIGGY-II | NSE | 280.55 | +2.97% +8.10 | 272.45 | 286.45 | 272.45 | 2.4M | Chart |
| SWIGGY26OCTFUT | NSE | 280.55 | +2.97% +8.10 | 272.45 | 286.45 | 272.45 | 2.4M | Chart |
| CHOLAFIN26JULFUT | NSE | 1,766.80 | -1.14% -20.40 | 1,773.70 | 1,817.90 | 1,696.60 | 2.4M | Chart |
| VOLTAS26AUGFUT | NSE | 1,235.00 | +0.06% +0.70 | 1,236.00 | 1,247.10 | 1,224.40 | 2.4M | Chart |
| IDFCFIRSTB-II | NSE | 87.51 | -1.26% -1.12 | 88.41 | 88.88 | 87.50 | 2.4M | Chart |
| IDFCFIRSTB26OCTFUT | NSE | 87.51 | -1.26% -1.12 | 88.41 | 88.88 | 87.50 | 2.4M | Chart |
| EDUUSDT | BYBIT | 0.0539 | +2.67% +0.0014 | 0.0525 | 0.0551 | 0.0523 | 2.4M | Chart |
| ADANIENSOL26AUGFUT | NSE | 1,591.60 | +2.78% +43.10 | 1,550.00 | 1,592.40 | 1,529.00 | 2.4M | Chart |
| ATHERENERG-I | NSE | 1,596.10 | -2.44% -39.90 | 1,640.00 | 1,640.00 | 1,558.00 | 2.4M | Chart |
| ATHERENERG26SEPFUT | NSE | 1,596.10 | -2.44% -39.90 | 1,640.00 | 1,640.00 | 1,558.00 | 2.4M | Chart |
| MAXHEALTH26AUGFUT | NSE | 1,014.60 | +2.55% +25.20 | 992.80 | 1,024.40 | 981.00 | 2.4M | Chart |
| TATACONSUM26JULFUT | NSE | 1,086.40 | -1.83% -20.20 | 1,105.70 | 1,114.90 | 1,078.70 | 2.4M | Chart |
| RAREUSDT | BYBIT | 0.01244 | -0.72% -0.000090 | 0.01253 | 0.01258 | 0.01229 | 2.4M | Chart |
| APEUSDT | BYBIT | 0.1402 | -1.13% -0.0016 | 0.1418 | 0.1425 | 0.1387 | 2.4M | Chart |
| HCLTECH26JULFUT | NSE | 1,319.60 | +1.64% +21.30 | 1,305.00 | 1,342.10 | 1,304.90 | 2.4M | Chart |
| TATACONSUM26AUGFUT | NSE | 1,057.80 | +0.32% +3.40 | 1,051.00 | 1,067.90 | 1,050.50 | 2.4M | Chart |
| NAUKRI26AUGFUT | NSE | 1,340.00 | -0.01% -0.20 | 1,345.00 | 1,352.70 | 1,329.80 | 2.4M | Chart |
| ICNTUSDT | BYBIT | 0.111 | -0.80% -0.00090 | 0.1117 | 0.1134 | 0.1082 | 2.4M | Chart |
| NATGASUSDT | BINANCE | 2.93 | +0.10% +0.0030 | 2.93 | 2.94 | 2.90 | 2.4M | Chart |
| PNBHOUSING26AUGFUT | NSE | 1,176.00 | +1.05% +12.20 | 1,165.10 | 1,190.20 | 1,158.10 | 2.4M | Chart |
| SBICARD26AUGFUT | NSE | 651.00 | -0.17% -1.10 | 652.20 | 656.00 | 646.55 | 2.3M | Chart |
| AXSUSDT | BINANCE | 0.9423 | -1.46% -0.014 | 0.9562 | 0.959 | 0.9237 | 2.3M | Chart |
| SOLUSD | BYBIT | 103.96 | +0.15% +0.16 | 103.80 | 104.66 | 103.13 | 2.3M | Chart |
| SOLUSDT | BYBIT | 103.96 | +0.09% +0.090 | 103.87 | 104.73 | 103.14 | 2.3M | Chart |
| INDIANB26AUGFUT | NSE | 889.95 | +2.30% +20.00 | 868.60 | 890.00 | 868.00 | 2.3M | Chart |
| LT26AUGFUT | NSE | 4,089.00 | +0.28% +11.30 | 4,087.00 | 4,114.50 | 4,061.80 | 2.3M | Chart |
| SOXLUSDT | BINANCE | 112.32 | +5.44% +5.79 | 106.52 | 113.19 | 106.48 | 2.3M | Chart |
| CHRUSDT | BYBIT | 0.01558 | +0.13% +0.000020 | 0.01556 | 0.01564 | 0.01532 | 2.3M | Chart |
| ARUSDT | BINANCE | 2.62 | +0.23% +0.0060 | 2.62 | 2.70 | 2.53 | 2.2M | Chart |
| UPL-I | NSE | 588.70 | +0.56% +3.25 | 584.25 | 592.75 | 582.60 | 2.2M | Chart |
YESBANK-II -0.09% 22.74 2.6M YESBANK26OCTFUT -0.09% 22.74 2.6M KAITOUSDT -1.06% 0.3001 2.6M CAMS26AUGFUT -0.87% 746.00 2.6M DASHUSDT +10.90% 52.61 2.6M TECHM26AUGFUT +1.27% 1,602.50 2.6M M&M26JULFUT +1.09% 3,268.50 2.6M IMXUSDT -0.08% 0.1252 2.6M ARPAUSDT +0.21% 0.00951 2.6M CDSL26AUGFUT -0.04% 1,388.80 2.6M ADANIPORTS26JULFUT +0.99% 1,790.40 2.6M LICHSGFIN26JULFUT -1.17% 546.80 2.5M DIAUSDT +0.07% 0.1356 2.5M ERAUSDT -1.01% 0.0586 2.5M DYMUSDT -0.66% 0.015 2.5M OUSDT -2.75% 0.5481 2.5M GLENMARK26JULFUT -0.73% 2,182.00 2.5M DATAIPUSDT -2.06% 0.1902 2.5M STGUSDT -0.83% 0.1682 2.5M ICICIPRULI26AUGFUT +1.46% 515.00 2.5M SWIGGY-II +2.97% 280.55 2.4M SWIGGY26OCTFUT +2.97% 280.55 2.4M CHOLAFIN26JULFUT -1.14% 1,766.80 2.4M VOLTAS26AUGFUT +0.06% 1,235.00 2.4M IDFCFIRSTB-II -1.26% 87.51 2.4M IDFCFIRSTB26OCTFUT -1.26% 87.51 2.4M EDUUSDT +2.67% 0.0539 2.4M ADANIENSOL26AUGFUT +2.78% 1,591.60 2.4M ATHERENERG-I -2.44% 1,596.10 2.4M ATHERENERG26SEPFUT -2.44% 1,596.10 2.4M MAXHEALTH26AUGFUT +2.55% 1,014.60 2.4M TATACONSUM26JULFUT -1.83% 1,086.40 2.4M RAREUSDT -0.72% 0.01244 2.4M APEUSDT -1.13% 0.1402 2.4M HCLTECH26JULFUT +1.64% 1,319.60 2.4M TATACONSUM26AUGFUT +0.32% 1,057.80 2.4M NAUKRI26AUGFUT -0.01% 1,340.00 2.4M ICNTUSDT -0.80% 0.111 2.4M NATGASUSDT +0.10% 2.93 2.4M PNBHOUSING26AUGFUT +1.05% 1,176.00 2.4M SBICARD26AUGFUT -0.17% 651.00 2.3M AXSUSDT -1.46% 0.9423 2.3M SOLUSD +0.15% 103.96 2.3M SOLUSDT +0.09% 103.96 2.3M INDIANB26AUGFUT +2.30% 889.95 2.3M LT26AUGFUT +0.28% 4,089.00 2.3M SOXLUSDT +5.44% 112.32 2.3M CHRUSDT +0.13% 0.01558 2.3M ARUSDT +0.23% 2.62 2.2M UPL-I +0.56% 588.70 2.2M