428.95 +0.35% +1.50
- Open
- 427.35
- High
- 430.50
- Low
- 426.80
- Volume
- 396K
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
1,801–1,850 of 4,612 contracts
Live · refreshes every 15 seconds
428.95 +0.35% +1.50
- Open
- 427.35
- High
- 430.50
- Low
- 426.80
- Volume
- 396K
5,639.00 -0.64% -36.50
- Open
- 5,662.00
- High
- 5,681.50
- Low
- 5,571.00
- Volume
- 395.6K
187.77 +4.24% +7.63
- Open
- 180.16
- High
- 189.17
- Low
- 179.11
- Volume
- 394.5K
1,071.10 +0.80% +8.50
- Open
- 1,063.00
- High
- 1,073.10
- Low
- 1,063.00
- Volume
- 393K
1,071.10 +0.80% +8.50
- Open
- 1,063.00
- High
- 1,073.10
- Low
- 1,063.00
- Volume
- 393K
3,648.00 -0.87% -31.90
- Open
- 3,676.50
- High
- 3,682.70
- Low
- 3,606.30
- Volume
- 393K
0.1346 -0.74% -0.0010
- Open
- 0.1355
- High
- 0.139
- Low
- 0.1323
- Volume
- 392.9K
96.15 -0.02% -0.0175
- Open
- 96.16
- High
- 96.17
- Low
- 96.11
- Volume
- 391K
0.303 -1.30% -0.0040
- Open
- 0.308
- High
- 0.309
- Low
- 0.298
- Volume
- 388.3K
1,442.90 -0.19% -2.70
- Open
- 1,448.70
- High
- 1,452.00
- Low
- 1,439.90
- Volume
- 385K
1,442.90 -0.19% -2.70
- Open
- 1,448.70
- High
- 1,452.00
- Low
- 1,439.90
- Volume
- 385K
108.66 +0.03% +0.03125
- Open
- 108.63
- High
- 109.00
- Low
- 108.19
- Volume
- 383.4K
7,431.00 +0.88% +64.50
- Open
- 7,280.50
- High
- 7,523.00
- Low
- 7,280.50
- Volume
- 382.3K
2.89 -1.80% -0.053
- Open
- 2.94
- High
- 2.97
- Low
- 2.86
- Volume
- 379.7K
0.3164 -1.98% -0.0064
- Open
- 0.3226
- High
- 0.3258
- Low
- 0.3149
- Volume
- 377.6K
17.10 -3.93% -0.699
- Open
- 17.80
- High
- 17.96
- Low
- 16.35
- Volume
- 377.5K
1,143.30 -0.82% -9.50
- Open
- 1,154.30
- High
- 1,165.40
- Low
- 1,139.90
- Volume
- 375.6K
0.3097 -0.96% -0.0030
- Open
- 0.3126
- High
- 0.3151
- Low
- 0.3037
- Volume
- 369.8K
11,840.00 +0.30% +36.00
- Open
- 11,830.00
- High
- 11,974.00
- Low
- 11,695.00
- Volume
- 368.7K
0.355 -2.18% -0.0079
- Open
- 0.3631
- High
- 0.3693
- Low
- 0.3482
- Volume
- 363.6K
208.57 -0.29% -0.61
- Open
- 209.24
- High
- 210.87
- Low
- 208.20
- Volume
- 358.6K
208.57 -0.29% -0.61
- Open
- 209.24
- High
- 210.87
- Low
- 208.20
- Volume
- 358.6K
13,720.00 +1.19% +162.00
- Open
- 13,540.00
- High
- 13,720.00
- Low
- 13,448.00
- Volume
- 358K
234.65 +2.44% +5.59
- Open
- 229.67
- High
- 237.75
- Low
- 229.60
- Volume
- 356.9K
234.65 +2.44% +5.59
- Open
- 229.67
- High
- 237.75
- Low
- 229.60
- Volume
- 356.9K
2.71 -2.09% -0.058
- Open
- 2.77
- High
- 2.79
- Low
- 2.67
- Volume
- 356.7K
105.55 +4.81% +4.84
- Open
- 100.68
- High
- 106.59
- Low
- 100.37
- Volume
- 355.2K
301.40 +4.34% +12.55
- Open
- 300.00
- High
- 307.50
- Low
- 300.00
- Volume
- 355K
301.40 +4.34% +12.55
- Open
- 300.00
- High
- 307.50
- Low
- 300.00
- Volume
- 355K
5,589.20 +1.57% +86.20
- Open
- 5,488.00
- High
- 5,599.80
- Low
- 5,486.50
- Volume
- 353.7K
13,944.00 +0.93% +129.00
- Open
- 13,800.00
- High
- 13,960.00
- Low
- 13,716.00
- Volume
- 350.3K
0.7062 -2.03% -0.0146
- Open
- 0.7205
- High
- 0.7518
- Low
- 0.664
- Volume
- 350.3K
5,330.50 +0.61% +32.50
- Open
- 5,324.50
- High
- 5,355.00
- Low
- 5,287.00
- Volume
- 344.9K
5,330.50 +0.61% +32.50
- Open
- 5,324.50
- High
- 5,355.00
- Low
- 5,287.00
- Volume
- 344.9K
162.51 -0.87% -1.42
- Open
- 163.46
- High
- 164.11
- Low
- 162.16
- Volume
- 344.4K
162.51 -0.87% -1.42
- Open
- 163.46
- High
- 164.11
- Low
- 162.16
- Volume
- 344.4K
0.374 +0.54% +0.0020
- Open
- 0.372
- High
- 0.383
- Low
- 0.366
- Volume
- 343.6K
4,477.00 -0.95% -43.10
- Open
- 4,521.50
- High
- 4,537.90
- Low
- 4,411.40
- Volume
- 341K
170.55 +0.36% +0.62
- Open
- 171.00
- High
- 174.11
- Low
- 170.55
- Volume
- 340K
170.55 +0.36% +0.62
- Open
- 171.00
- High
- 174.11
- Low
- 170.55
- Volume
- 340K
11,316.00 +1.76% +196.00
- Open
- 11,229.00
- High
- 11,467.00
- Low
- 11,187.00
- Volume
- 339.2K
7,700.00 +0.18% +13.50
- Open
- 7,668.00
- High
- 7,711.00
- Low
- 7,639.00
- Volume
- 339.1K
7,700.00 +0.18% +13.50
- Open
- 7,668.00
- High
- 7,711.00
- Low
- 7,639.00
- Volume
- 339.1K
5,039.00 +0.38% +19.00
- Open
- 5,024.00
- High
- 5,048.50
- Low
- 5,008.00
- Volume
- 336.2K
5,039.00 +0.38% +19.00
- Open
- 5,024.00
- High
- 5,048.50
- Low
- 5,008.00
- Volume
- 336.2K
335.90 +1.19% +3.95
- Open
- 332.80
- High
- 336.60
- Low
- 332.80
- Volume
- 336K
335.90 +1.19% +3.95
- Open
- 332.80
- High
- 336.60
- Low
- 332.80
- Volume
- 336K
601.60 +2.04% +12.05
- Open
- 591.70
- High
- 607.95
- Low
- 591.70
- Volume
- 333.5K
601.60 +2.04% +12.05
- Open
- 591.70
- High
- 607.95
- Low
- 591.70
- Volume
- 333.5K
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| KOTAKBANK-II | NSE | 428.95 | +0.35% +1.50 | 427.35 | 430.50 | 426.80 | 396K | Chart |
| KOTAKBANK26OCTFUT | NSE | 428.95 | +0.35% +1.50 | 427.35 | 430.50 | 426.80 | 396K | Chart |
| PERSISTENT26AUGFUT | NSE | 5,639.00 | -0.64% -36.50 | 5,662.00 | 5,681.50 | 5,571.00 | 395.6K | Chart |
| EWYUSDT | BINANCE | 187.77 | +4.24% +7.63 | 180.16 | 189.17 | 179.11 | 394.5K | Chart |
| BAJFINANCE-II | NSE | 1,071.10 | +0.80% +8.50 | 1,063.00 | 1,073.10 | 1,063.00 | 393K | Chart |
| BAJFINANCE26OCTFUT | NSE | 1,071.10 | +0.80% +8.50 | 1,063.00 | 1,073.10 | 1,063.00 | 393K | Chart |
| TATAELXSI26AUGFUT | NSE | 3,648.00 | -0.87% -31.90 | 3,676.50 | 3,682.70 | 3,606.30 | 393K | Chart |
| DIAUSDT | BYBIT | 0.1346 | -0.74% -0.0010 | 0.1355 | 0.139 | 0.1323 | 392.9K | Chart |
| SR3U26 | CME | 96.15 | -0.02% -0.0175 | 96.16 | 96.17 | 96.11 | 391K | Chart |
| CYBERUSDT | BYBIT | 0.303 | -1.30% -0.0040 | 0.308 | 0.309 | 0.298 | 388.3K | Chart |
| ICICIBANK-II | NSE | 1,442.90 | -0.19% -2.70 | 1,448.70 | 1,452.00 | 1,439.90 | 385K | Chart |
| ICICIBANK26OCTFUT | NSE | 1,442.90 | -0.19% -2.70 | 1,448.70 | 1,452.00 | 1,439.90 | 385K | Chart |
| ZBZ26 | CBOT | 108.66 | +0.03% +0.03125 | 108.63 | 109.00 | 108.19 | 383.4K | Chart |
| AMBER26AUGFUT | NSE | 7,431.00 | +0.88% +64.50 | 7,280.50 | 7,523.00 | 7,280.50 | 382.3K | Chart |
| OGUSDT | BINANCE | 2.89 | -1.80% -0.053 | 2.94 | 2.97 | 2.86 | 379.7K | Chart |
| BNTUSDT | BYBIT | 0.3164 | -1.98% -0.0064 | 0.3226 | 0.3258 | 0.3149 | 377.6K | Chart |
| TRBUSDT | BINANCE | 17.10 | -3.93% -0.699 | 17.80 | 17.96 | 16.35 | 377.5K | Chart |
| NAM-INDIA26JULFUT | NSE | 1,143.30 | -0.82% -9.50 | 1,154.30 | 1,165.40 | 1,139.90 | 375.6K | Chart |
| RLCUSDT | BYBIT | 0.3097 | -0.96% -0.0030 | 0.3126 | 0.3151 | 0.3037 | 369.8K | Chart |
| BAJAJ-AUTO26AUGFUT | NSE | 11,840.00 | +0.30% +36.00 | 11,830.00 | 11,974.00 | 11,695.00 | 368.7K | Chart |
| ONDOUSDC | BYBIT | 0.355 | -2.18% -0.0079 | 0.3631 | 0.3693 | 0.3482 | 363.6K | Chart |
| ADANIPOWER-II | NSE | 208.57 | -0.29% -0.61 | 209.24 | 210.87 | 208.20 | 358.6K | Chart |
| ADANIPOWER26OCTFUT | NSE | 208.57 | -0.29% -0.61 | 209.24 | 210.87 | 208.20 | 358.6K | Chart |
| MARUTI26AUGFUT | NSE | 13,720.00 | +1.19% +162.00 | 13,540.00 | 13,720.00 | 13,448.00 | 358K | Chart |
| CROMPTON-II | NSE | 234.65 | +2.44% +5.59 | 229.67 | 237.75 | 229.60 | 356.9K | Chart |
| CROMPTON26OCTFUT | NSE | 234.65 | +2.44% +5.59 | 229.67 | 237.75 | 229.60 | 356.9K | Chart |
| METISUSDT | BINANCE | 2.71 | -2.09% -0.058 | 2.77 | 2.79 | 2.67 | 356.7K | Chart |
| AAOIUSDT | BINANCE | 105.55 | +4.81% +4.84 | 100.68 | 106.59 | 100.37 | 355.2K | Chart |
| ANGELONE-III | NSE | 301.40 | +4.34% +12.55 | 300.00 | 307.50 | 300.00 | 355K | Chart |
| ANGELONE26NOVFUT | NSE | 301.40 | +4.34% +12.55 | 300.00 | 307.50 | 300.00 | 355K | Chart |
| KEI26AUGFUT | NSE | 5,589.20 | +1.57% +86.20 | 5,488.00 | 5,599.80 | 5,486.50 | 353.7K | Chart |
| DIXON26JULFUT | NSE | 13,944.00 | +0.93% +129.00 | 13,800.00 | 13,960.00 | 13,716.00 | 350.3K | Chart |
| 1000TAGUSDT | BYBIT | 0.7062 | -2.03% -0.0146 | 0.7205 | 0.7518 | 0.664 | 350.3K | Chart |
| HEROMOTOCO-I | NSE | 5,330.50 | +0.61% +32.50 | 5,324.50 | 5,355.00 | 5,287.00 | 344.9K | Chart |
| HEROMOTOCO26SEPFUT | NSE | 5,330.50 | +0.61% +32.50 | 5,324.50 | 5,355.00 | 5,287.00 | 344.9K | Chart |
| MOTHERSON-II | NSE | 162.51 | -0.87% -1.42 | 163.46 | 164.11 | 162.16 | 344.4K | Chart |
| MOTHERSON26OCTFUT | NSE | 162.51 | -0.87% -1.42 | 163.46 | 164.11 | 162.16 | 344.4K | Chart |
| UMAUSDT | BYBIT | 0.374 | +0.54% +0.0020 | 0.372 | 0.383 | 0.366 | 343.6K | Chart |
| MGC1! | COMEX | 4,477.00 | -0.95% -43.10 | 4,521.50 | 4,537.90 | 4,411.40 | 341K | Chart |
| ASHOKLEY-III | NSE | 170.55 | +0.36% +0.62 | 171.00 | 174.11 | 170.55 | 340K | Chart |
| ASHOKLEY26NOVFUT | NSE | 170.55 | +0.36% +0.62 | 171.00 | 174.11 | 170.55 | 340K | Chart |
| OFSS26JULFUT | NSE | 11,316.00 | +1.76% +196.00 | 11,229.00 | 11,467.00 | 11,187.00 | 339.2K | Chart |
| EICHERMOT-I | NSE | 7,700.00 | +0.18% +13.50 | 7,668.00 | 7,711.00 | 7,639.00 | 339.1K | Chart |
| EICHERMOT26SEPFUT | NSE | 7,700.00 | +0.18% +13.50 | 7,668.00 | 7,711.00 | 7,639.00 | 339.1K | Chart |
| TITAN-I | NSE | 5,039.00 | +0.38% +19.00 | 5,024.00 | 5,048.50 | 5,008.00 | 336.2K | Chart |
| TITAN26SEPFUT | NSE | 5,039.00 | +0.38% +19.00 | 5,024.00 | 5,048.50 | 5,008.00 | 336.2K | Chart |
| NTPC-II | NSE | 335.90 | +1.19% +3.95 | 332.80 | 336.60 | 332.80 | 336K | Chart |
| NTPC26OCTFUT | NSE | 335.90 | +1.19% +3.95 | 332.80 | 336.60 | 332.80 | 336K | Chart |
| KALYANKJIL-II | NSE | 601.60 | +2.04% +12.05 | 591.70 | 607.95 | 591.70 | 333.5K | Chart |
| KALYANKJIL26OCTFUT | NSE | 601.60 | +2.04% +12.05 | 591.70 | 607.95 | 591.70 | 333.5K | Chart |
KOTAKBANK-II +0.35% 428.95 396K KOTAKBANK26OCTFUT +0.35% 428.95 396K PERSISTENT26AUGFUT -0.64% 5,639.00 395.6K EWYUSDT +4.24% 187.77 394.5K BAJFINANCE-II +0.80% 1,071.10 393K BAJFINANCE26OCTFUT +0.80% 1,071.10 393K TATAELXSI26AUGFUT -0.87% 3,648.00 393K DIAUSDT -0.74% 0.1346 392.9K SR3U26 -0.02% 96.15 391K CYBERUSDT -1.30% 0.303 388.3K ICICIBANK-II -0.19% 1,442.90 385K ICICIBANK26OCTFUT -0.19% 1,442.90 385K ZBZ26 +0.03% 108.66 383.4K AMBER26AUGFUT +0.88% 7,431.00 382.3K OGUSDT -1.80% 2.89 379.7K BNTUSDT -1.98% 0.3164 377.6K TRBUSDT -3.93% 17.10 377.5K NAM-INDIA26JULFUT -0.82% 1,143.30 375.6K RLCUSDT -0.96% 0.3097 369.8K BAJAJ-AUTO26AUGFUT +0.30% 11,840.00 368.7K ONDOUSDC -2.18% 0.355 363.6K ADANIPOWER-II -0.29% 208.57 358.6K ADANIPOWER26OCTFUT -0.29% 208.57 358.6K MARUTI26AUGFUT +1.19% 13,720.00 358K CROMPTON-II +2.44% 234.65 356.9K CROMPTON26OCTFUT +2.44% 234.65 356.9K METISUSDT -2.09% 2.71 356.7K AAOIUSDT +4.81% 105.55 355.2K ANGELONE-III +4.34% 301.40 355K ANGELONE26NOVFUT +4.34% 301.40 355K KEI26AUGFUT +1.57% 5,589.20 353.7K DIXON26JULFUT +0.93% 13,944.00 350.3K 1000TAGUSDT -2.03% 0.7062 350.3K HEROMOTOCO-I +0.61% 5,330.50 344.9K HEROMOTOCO26SEPFUT +0.61% 5,330.50 344.9K MOTHERSON-II -0.87% 162.51 344.4K MOTHERSON26OCTFUT -0.87% 162.51 344.4K UMAUSDT +0.54% 0.374 343.6K MGC1! -0.95% 4,477.00 341K ASHOKLEY-III +0.36% 170.55 340K ASHOKLEY26NOVFUT +0.36% 170.55 340K OFSS26JULFUT +1.76% 11,316.00 339.2K EICHERMOT-I +0.18% 7,700.00 339.1K EICHERMOT26SEPFUT +0.18% 7,700.00 339.1K TITAN-I +0.38% 5,039.00 336.2K TITAN26SEPFUT +0.38% 5,039.00 336.2K NTPC-II +1.19% 335.90 336K NTPC26OCTFUT +1.19% 335.90 336K KALYANKJIL-II +2.04% 601.60 333.5K KALYANKJIL26OCTFUT +2.04% 601.60 333.5K