1,398.10 -0.38% -5.40
- Open
- 1,411.90
- High
- 1,425.00
- Low
- 1,397.30
- Volume
- 1.5M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
1,351–1,400 of 4,604 contracts
Live · refreshes every 15 seconds
1,170.40 -0.04% -0.50
- Open
- 1,171.60
- High
- 1,191.90
- Low
- 1,161.00
- Volume
- 1.5M
1,170.40 -0.04% -0.50
- Open
- 1,171.60
- High
- 1,191.90
- Low
- 1,161.00
- 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
300.65 +4.50% +12.95
- Open
- 295.00
- High
- 307.75
- Low
- 295.00
- Volume
- 1.5M
300.65 +4.50% +12.95
- Open
- 295.00
- High
- 307.75
- Low
- 295.00
- Volume
- 1.5M
407.75 +0.41% +1.65
- Open
- 406.85
- High
- 410.05
- Low
- 405.50
- Volume
- 1.5M
407.75 +0.41% +1.65
- Open
- 406.85
- High
- 410.05
- Low
- 405.50
- Volume
- 1.5M
0.0687 -1.15% -0.00080
- Open
- 0.0695
- High
- 0.0701
- Low
- 0.0677
- 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
1,071.20 -0.13% -1.40
- Open
- 1,069.80
- High
- 1,078.50
- Low
- 1,066.30
- Volume
- 1.5M
1,071.20 -0.13% -1.40
- Open
- 1,069.80
- High
- 1,078.50
- Low
- 1,066.30
- Volume
- 1.5M
1,708.50 +0.29% +4.90
- Open
- 1,708.00
- High
- 1,722.60
- Low
- 1,698.90
- Volume
- 1.5M
1,708.50 +0.29% +4.90
- Open
- 1,708.00
- High
- 1,722.60
- Low
- 1,698.90
- Volume
- 1.5M
1,178.70 +1.73% +20.10
- Open
- 1,155.00
- High
- 1,200.60
- Low
- 1,155.00
- Volume
- 1.5M
1,178.70 +1.73% +20.10
- Open
- 1,155.00
- High
- 1,200.60
- Low
- 1,155.00
- Volume
- 1.5M
0.0101 — —
- Open
- 0.0101
- High
- 0.0102
- Low
- 0.010
- Volume
- 1.5M
0.2201 -1.70% -0.0038
- Open
- 0.2237
- High
- 0.2241
- Low
- 0.217
- 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
723.70 -1.21% -8.90
- Open
- 733.95
- High
- 734.75
- Low
- 721.80
- Volume
- 1.4M
723.70 -1.21% -8.90
- Open
- 733.95
- High
- 734.75
- Low
- 721.80
- 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
0.1152 +0.26% +0.00030
- Open
- 0.1149
- High
- 0.1171
- Low
- 0.1129
- Volume
- 1.4M
0.01455 -2.81% -0.00042
- Open
- 0.01499
- High
- 0.01501
- Low
- 0.01454
- Volume
- 1.4M
45.99 -1.81% -0.85
- Open
- 46.88
- High
- 46.88
- Low
- 45.88
- Volume
- 1.4M
45.99 -1.81% -0.85
- Open
- 46.88
- High
- 46.88
- Low
- 45.88
- Volume
- 1.4M
0.0402 +2.55% +0.0010
- Open
- 0.0393
- High
- 0.0402
- Low
- 0.0314
- Volume
- 1.4M
45.92 -0.11% -0.050
- Open
- 45.97
- High
- 50.35
- Low
- 45.29
- 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
1,663.50 +1.68% +27.50
- Open
- 1,644.00
- High
- 1,672.00
- Low
- 1,629.30
- Volume
- 1.4M
1,663.50 +1.68% +27.50
- Open
- 1,644.00
- High
- 1,672.00
- Low
- 1,629.30
- 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
0.0484 -3.01% -0.0015
- Open
- 0.0499
- High
- 0.0503
- Low
- 0.0479
- Volume
- 1.4M
722.30 +0.66% +4.75
- Open
- 717.75
- High
- 723.50
- Low
- 717.10
- Volume
- 1.4M
722.30 +0.66% +4.75
- Open
- 717.75
- High
- 723.50
- Low
- 717.10
- Volume
- 1.4M
2.45 -1.37% -0.034
- Open
- 2.48
- High
- 2.56
- Low
- 2.42
- Volume
- 1.4M
4,901.60 +2.72% +129.90
- Open
- 4,861.00
- High
- 4,953.00
- Low
- 4,833.00
- Volume
- 1.3M
4,901.60 +2.72% +129.90
- Open
- 4,861.00
- High
- 4,953.00
- Low
- 4,833.00
- Volume
- 1.3M
76.00 -0.22% -0.17
- Open
- 76.98
- High
- 76.98
- Low
- 75.80
- Volume
- 1.3M
76.00 -0.22% -0.17
- Open
- 76.98
- High
- 76.98
- Low
- 75.80
- Volume
- 1.3M
1,649.30 -0.13% -2.10
- Open
- 1,647.50
- High
- 1,670.00
- Low
- 1,634.90
- Volume
- 1.3M
0.914 -4.39% -0.042
- Open
- 0.957
- High
- 0.959
- Low
- 0.901
- Volume
- 1.3M
0.3427 -2.20% -0.0077
- Open
- 0.3503
- High
- 0.3524
- Low
- 0.3392
- Volume
- 1.3M
1.11 +6.26% +0.0652
- Open
- 1.04
- High
- 1.11
- Low
- 1.03
- Volume
- 1.3M
0.0712 -1.66% -0.0012
- Open
- 0.0724
- High
- 0.0733
- Low
- 0.0705
- 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
897.65 -0.05% -0.45
- Open
- 898.70
- High
- 904.20
- Low
- 892.10
- Volume
- 1.3M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| CDSL26SEPFUT | NSE | 1,398.10 | -0.38% -5.40 | 1,411.90 | 1,425.00 | 1,397.30 | 1.5M | Chart |
| NAM-INDIA-I | NSE | 1,170.40 | -0.04% -0.50 | 1,171.60 | 1,191.90 | 1,161.00 | 1.5M | Chart |
| NAM-INDIA26SEPFUT | NSE | 1,170.40 | -0.04% -0.50 | 1,171.60 | 1,191.90 | 1,161.00 | 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 |
| ANGELONE-II | NSE | 300.65 | +4.50% +12.95 | 295.00 | 307.75 | 295.00 | 1.5M | Chart |
| ANGELONE26OCTFUT | NSE | 300.65 | +4.50% +12.95 | 295.00 | 307.75 | 295.00 | 1.5M | Chart |
| AMBUJACEM-I | NSE | 407.75 | +0.41% +1.65 | 406.85 | 410.05 | 405.50 | 1.5M | Chart |
| AMBUJACEM26SEPFUT | NSE | 407.75 | +0.41% +1.65 | 406.85 | 410.05 | 405.50 | 1.5M | Chart |
| SOLAYERUSDT | BYBIT | 0.0687 | -1.15% -0.00080 | 0.0695 | 0.0701 | 0.0677 | 1.5M | Chart |
| MAZDOCK26JULFUT | NSE | 2,289.90 | -2.13% -49.90 | 2,328.20 | 2,328.20 | 2,272.60 | 1.5M | Chart |
| AUBANK-I | NSE | 1,071.20 | -0.13% -1.40 | 1,069.80 | 1,078.50 | 1,066.30 | 1.5M | Chart |
| AUBANK26SEPFUT | NSE | 1,071.20 | -0.13% -1.40 | 1,069.80 | 1,078.50 | 1,066.30 | 1.5M | Chart |
| ADANIPORTS-I | NSE | 1,708.50 | +0.29% +4.90 | 1,708.00 | 1,722.60 | 1,698.90 | 1.5M | Chart |
| ADANIPORTS26SEPFUT | NSE | 1,708.50 | +0.29% +4.90 | 1,708.00 | 1,722.60 | 1,698.90 | 1.5M | Chart |
| PNBHOUSING-I | NSE | 1,178.70 | +1.73% +20.10 | 1,155.00 | 1,200.60 | 1,155.00 | 1.5M | Chart |
| PNBHOUSING26SEPFUT | NSE | 1,178.70 | +1.73% +20.10 | 1,155.00 | 1,200.60 | 1,155.00 | 1.5M | Chart |
| ASPUSDT | BYBIT | 0.0101 | — — | 0.0101 | 0.0102 | 0.010 | 1.5M | Chart |
| LQTYUSDT | BINANCE | 0.2201 | -1.70% -0.0038 | 0.2237 | 0.2241 | 0.217 | 1.4M | Chart |
| MUTHOOTFIN26AUGFUT | NSE | 3,219.30 | +0.75% +24.10 | 3,204.00 | 3,223.80 | 3,170.00 | 1.4M | Chart |
| INDHOTEL-I | NSE | 723.70 | -1.21% -8.90 | 733.95 | 734.75 | 721.80 | 1.4M | Chart |
| INDHOTEL26SEPFUT | NSE | 723.70 | -1.21% -8.90 | 733.95 | 734.75 | 721.80 | 1.4M | Chart |
| COLPAL26AUGFUT | NSE | 1,866.50 | -0.78% -14.70 | 1,871.00 | 1,885.90 | 1,858.90 | 1.4M | Chart |
| KNCUSDT | BYBIT | 0.1152 | +0.26% +0.00030 | 0.1149 | 0.1171 | 0.1129 | 1.4M | Chart |
| DBRUSDT | BYBIT | 0.01455 | -2.81% -0.00042 | 0.01499 | 0.01501 | 0.01454 | 1.4M | Chart |
| SUZLON-III | NSE | 45.99 | -1.81% -0.85 | 46.88 | 46.88 | 45.88 | 1.4M | Chart |
| SUZLON26NOVFUT | NSE | 45.99 | -1.81% -0.85 | 46.88 | 46.88 | 45.88 | 1.4M | Chart |
| ACXUSDT | BYBIT | 0.0402 | +2.55% +0.0010 | 0.0393 | 0.0402 | 0.0314 | 1.4M | Chart |
| MINIMAXUSDT | BINANCE | 45.92 | -0.11% -0.050 | 45.97 | 50.35 | 45.29 | 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 |
| AUROPHARMA-I | NSE | 1,663.50 | +1.68% +27.50 | 1,644.00 | 1,672.00 | 1,629.30 | 1.4M | Chart |
| AUROPHARMA26SEPFUT | NSE | 1,663.50 | +1.68% +27.50 | 1,644.00 | 1,672.00 | 1,629.30 | 1.4M | Chart |
| MFSL26JULFUT | NSE | 1,501.00 | -0.53% -8.00 | 1,494.90 | 1,516.00 | 1,492.80 | 1.4M | Chart |
| FLUXUSDT | BYBIT | 0.0484 | -3.01% -0.0015 | 0.0499 | 0.0503 | 0.0479 | 1.4M | Chart |
| HDFCBANK-II | NSE | 722.30 | +0.66% +4.75 | 717.75 | 723.50 | 717.10 | 1.4M | Chart |
| HDFCBANK26OCTFUT | NSE | 722.30 | +0.66% +4.75 | 717.75 | 723.50 | 717.10 | 1.4M | Chart |
| MORPHOUSDT | BYBIT | 2.45 | -1.37% -0.034 | 2.48 | 2.56 | 2.42 | 1.4M | Chart |
| HAL-I | NSE | 4,901.60 | +2.72% +129.90 | 4,861.00 | 4,953.00 | 4,833.00 | 1.3M | Chart |
| HAL26SEPFUT | NSE | 4,901.60 | +2.72% +129.90 | 4,861.00 | 4,953.00 | 4,833.00 | 1.3M | Chart |
| NHPC-II | NSE | 76.00 | -0.22% -0.17 | 76.98 | 76.98 | 75.80 | 1.3M | Chart |
| NHPC26OCTFUT | NSE | 76.00 | -0.22% -0.17 | 76.98 | 76.98 | 75.80 | 1.3M | Chart |
| PIDILITIND26AUGFUT | NSE | 1,649.30 | -0.13% -2.10 | 1,647.50 | 1,670.00 | 1,634.90 | 1.3M | Chart |
| AXSUSDT | BYBIT | 0.914 | -4.39% -0.042 | 0.957 | 0.959 | 0.901 | 1.3M | Chart |
| ALPINEUSDT | BINANCE | 0.3427 | -2.20% -0.0077 | 0.3503 | 0.3524 | 0.3392 | 1.3M | Chart |
| MUSDT | BINANCE | 1.11 | +6.26% +0.0652 | 1.04 | 1.11 | 1.03 | 1.3M | Chart |
| THEUSDT | BYBIT | 0.0712 | -1.66% -0.0012 | 0.0724 | 0.0733 | 0.0705 | 1.3M | Chart |
| CIPLA26JULFUT | NSE | 1,447.60 | +2.97% +41.80 | 1,429.00 | 1,447.60 | 1,427.50 | 1.3M | Chart |
| CGPOWER-I | NSE | 897.65 | -0.05% -0.45 | 898.70 | 904.20 | 892.10 | 1.3M | Chart |
CDSL26SEPFUT -0.38% 1,398.10 1.5M NAM-INDIA-I -0.04% 1,170.40 1.5M NAM-INDIA26SEPFUT -0.04% 1,170.40 1.5M SUNPHARMA26AUGFUT +0.18% 1,908.70 1.5M PREMIERENE26AUGFUT +0.36% 1,033.90 1.5M ANGELONE-II +4.50% 300.65 1.5M ANGELONE26OCTFUT +4.50% 300.65 1.5M AMBUJACEM-I +0.41% 407.75 1.5M AMBUJACEM26SEPFUT +0.41% 407.75 1.5M SOLAYERUSDT -1.15% 0.0687 1.5M MAZDOCK26JULFUT -2.13% 2,289.90 1.5M AUBANK-I -0.13% 1,071.20 1.5M AUBANK26SEPFUT -0.13% 1,071.20 1.5M ADANIPORTS-I +0.29% 1,708.50 1.5M ADANIPORTS26SEPFUT +0.29% 1,708.50 1.5M PNBHOUSING-I +1.73% 1,178.70 1.5M PNBHOUSING26SEPFUT +1.73% 1,178.70 1.5M ASPUSDT — 0.0101 1.5M LQTYUSDT -1.70% 0.2201 1.4M MUTHOOTFIN26AUGFUT +0.75% 3,219.30 1.4M INDHOTEL-I -1.21% 723.70 1.4M INDHOTEL26SEPFUT -1.21% 723.70 1.4M COLPAL26AUGFUT -0.78% 1,866.50 1.4M KNCUSDT +0.26% 0.1152 1.4M DBRUSDT -2.81% 0.01455 1.4M SUZLON-III -1.81% 45.99 1.4M SUZLON26NOVFUT -1.81% 45.99 1.4M ACXUSDT +2.55% 0.0402 1.4M MINIMAXUSDT -0.11% 45.92 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 AUROPHARMA-I +1.68% 1,663.50 1.4M AUROPHARMA26SEPFUT +1.68% 1,663.50 1.4M MFSL26JULFUT -0.53% 1,501.00 1.4M FLUXUSDT -3.01% 0.0484 1.4M HDFCBANK-II +0.66% 722.30 1.4M HDFCBANK26OCTFUT +0.66% 722.30 1.4M MORPHOUSDT -1.37% 2.45 1.4M HAL-I +2.72% 4,901.60 1.3M HAL26SEPFUT +2.72% 4,901.60 1.3M NHPC-II -0.22% 76.00 1.3M NHPC26OCTFUT -0.22% 76.00 1.3M PIDILITIND26AUGFUT -0.13% 1,649.30 1.3M AXSUSDT -4.39% 0.914 1.3M ALPINEUSDT -2.20% 0.3427 1.3M MUSDT +6.26% 1.11 1.3M THEUSDT -1.66% 0.0712 1.3M CIPLA26JULFUT +2.97% 1,447.60 1.3M CGPOWER-I -0.05% 897.65 1.3M