420.90 -1.53% -6.55
- 1D High
- 429.45
- 1D Low
- 418.80
- 1D Volume
- 4.5M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
501–550 of 4,696 contracts
Live · refreshes every 15 seconds
420.90 -1.53% -6.55
- 1D High
- 429.45
- 1D Low
- 418.80
- 1D Volume
- 4.5M
2,555.20 -2.54% -66.50
- 1D High
- 2,616.00
- 1D Low
- 2,551.00
- 1D Volume
- 741.7K
2,555.20 -2.54% -66.50
- 1D High
- 2,616.00
- 1D Low
- 2,551.00
- 1D Volume
- 741.7K
995.00 -0.17% -1.70
- 1D High
- 1,014.00
- 1D Low
- 990.40
- 1D Volume
- 1.9M
995.00 -0.17% -1.70
- 1D High
- 1,014.00
- 1D Low
- 990.40
- 1D Volume
- 1.9M
2,404.10 +2.93% +68.50
- 1D High
- 2,448.80
- 1D Low
- 2,366.10
- 1D Volume
- 782.4K
590.90 -1.48% -8.85
- 1D High
- 602.00
- 1D Low
- 590.90
- 1D Volume
- 3.2M
973.00 +2.54% +24.10
- 1D High
- 983.60
- 1D Low
- 944.00
- 1D Volume
- 1.9M
4,189.00 +0.70% +29.20
- 1D High
- 4,209.20
- 1D Low
- 4,060.10
- 1D Volume
- 442.4K
727.00 +1.32% +9.45
- 1D High
- 737.00
- 1D Low
- 724.20
- 1D Volume
- 2.5M
727.00 +1.32% +9.45
- 1D High
- 737.00
- 1D Low
- 724.20
- 1D Volume
- 2.5M
626.50 -2.81% -18.10
- 1D High
- 649.45
- 1D Low
- 625.30
- 1D Volume
- 3M
626.50 -2.81% -18.10
- 1D High
- 649.45
- 1D Low
- 625.30
- 1D Volume
- 3M
2,205.50 -0.02% -0.40
- 1D High
- 2,265.80
- 1D Low
- 2,190.00
- 1D Volume
- 837.7K
13,242.00 -1.55% -209.00
- 1D High
- 13,565.00
- 1D Low
- 13,215.00
- 1D Volume
- 139.5K
13,242.00 -1.55% -209.00
- 1D High
- 13,565.00
- 1D Low
- 13,215.00
- 1D Volume
- 139.5K
1,560.00 +1.77% +27.20
- 1D High
- 1,567.80
- 1D Low
- 1,520.20
- 1D Volume
- 1.2M
2,144.00 +0.29% +6.20
- 1D High
- 2,171.00
- 1D Low
- 2,127.00
- 1D Volume
- 854.4K
1,921.50 -0.50% -9.70
- 1D High
- 1,969.60
- 1D Low
- 1,908.60
- 1D Volume
- 953.1K
1,819.20 -0.92% -16.90
- 1D High
- 1,840.90
- 1D Low
- 1,815.80
- 1D Volume
- 1M
1,615.90 -0.55% -8.90
- 1D High
- 1,630.20
- 1D Low
- 1,596.90
- 1D Volume
- 1.1M
1,373.30 -2.01% -28.20
- 1D High
- 1,393.00
- 1D Low
- 1,370.80
- 1D Volume
- 1.3M
1,373.30 -2.01% -28.20
- 1D High
- 1,393.00
- 1D Low
- 1,370.80
- 1D Volume
- 1.3M
1,886.90 +1.32% +24.60
- 1D High
- 1,892.90
- 1D Low
- 1,863.10
- 1D Volume
- 961.9K
1,122.00 -4.77% -56.20
- 1D High
- 1,178.50
- 1D Low
- 1,122.00
- 1D Volume
- 1.6M
1,122.00 -4.77% -56.20
- 1D High
- 1,178.50
- 1D Low
- 1,122.00
- 1D Volume
- 1.6M
2,393.20 -0.85% -20.40
- 1D High
- 2,419.00
- 1D Low
- 2,370.00
- 1D Volume
- 752.3K
343.10 -0.26% -0.90
- 1D High
- 345.95
- 1D Low
- 340.50
- 1D Volume
- 5.2M
343.10 -0.26% -0.90
- 1D High
- 345.95
- 1D Low
- 340.50
- 1D Volume
- 5.2M
24,485.00 +1.58% +380.00
- 1D High
- 24,835.00
- 1D Low
- 24,015.00
- 1D Volume
- 73.3K
327.55 -1.78% -5.95
- 1D High
- 333.60
- 1D Low
- 327.05
- 1D Volume
- 5.4M
327.55 -1.78% -5.95
- 1D High
- 333.60
- 1D Low
- 327.05
- 1D Volume
- 5.4M
4,360.00 +5.03% +209.00
- 1D High
- 4,370.00
- 1D Low
- 4,074.30
- 1D Volume
- 404.9K
40,390.00 +1.42% +565.00
- 1D High
- 40,475.00
- 1D Low
- 39,725.00
- 1D Volume
- 43.7K
1,415.10 -0.86% -12.30
- 1D High
- 1,431.00
- 1D Low
- 1,408.50
- 1D Volume
- 1.2M
2,167.00 -0.69% -15.00
- 1D High
- 2,187.70
- 1D Low
- 2,143.10
- 1D Volume
- 813.5K
382.60 -3.47% -13.75
- 1D High
- 396.40
- 1D Low
- 381.50
- 1D Volume
- 4.6M
382.60 -3.47% -13.75
- 1D High
- 396.40
- 1D Low
- 381.50
- 1D Volume
- 4.6M
29,273.00 -0.74% -216.75
- 1D High
- 29,495.25
- 1D Low
- 29,231.00
- 1D Volume
- 59.6K
3,550.40 -1.07% -38.30
- 1D High
- 3,605.80
- 1D Low
- 3,546.10
- 1D Volume
- 491.2K
2,526.20 +2.13% +52.80
- 1D High
- 2,526.20
- 1D Low
- 2,448.70
- 1D Volume
- 684.3K
810.05 -0.61% -5.00
- 1D High
- 821.95
- 1D Low
- 804.40
- 1D Volume
- 2.1M
276.90 -1.00% -2.80
- 1D High
- 283.00
- 1D Low
- 276.30
- 1D Volume
- 6.2M
276.90 -1.00% -2.80
- 1D High
- 283.00
- 1D Low
- 276.30
- 1D Volume
- 6.2M
17,500.00 -0.49% -86.00
- 1D High
- 17,885.00
- 1D Low
- 17,242.00
- 1D Volume
- 97.9K
1,834.20 +0.23% +4.20
- 1D High
- 1,845.00
- 1D Low
- 1,808.10
- 1D Volume
- 933.1K
150,350.00 -0.68% -1,035.00
- 1D High
- 151,773.00
- 1D Low
- 150,259.00
- 1D Volume
- 11.4K
150,350.00 -0.68% -1,035.00
- 1D High
- 151,773.00
- 1D Low
- 150,259.00
- 1D Volume
- 11.4K
41,595.00 +0.41% +170.00
- 1D High
- 41,705.00
- 1D Low
- 41,000.00
- 1D Volume
- 41.1K
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| COALINDIA-I | NSE | 420.90 | -1.53% -6.55 | 429.45 | 418.80 | 4.5M | Chart |
| COALINDIA26SEPFUT | NSE | 420.90 | -1.53% -6.55 | 429.45 | 418.80 | 4.5M | Chart |
| WAAREEENER-I | NSE | 2,555.20 | -2.54% -66.50 | 2,616.00 | 2,551.00 | 741.7K | Chart |
| WAAREEENER26SEPFUT | NSE | 2,555.20 | -2.54% -66.50 | 2,616.00 | 2,551.00 | 741.7K | Chart |
| TATACONSUM-I | NSE | 995.00 | -0.17% -1.70 | 1,014.00 | 990.40 | 1.9M | Chart |
| TATACONSUM26SEPFUT | NSE | 995.00 | -0.17% -1.70 | 1,014.00 | 990.40 | 1.9M | Chart |
| MPHASIS26JULFUT | NSE | 2,404.10 | +2.93% +68.50 | 2,448.80 | 2,366.10 | 782.4K | Chart |
| PGEL26AUGFUT | NSE | 590.90 | -1.48% -8.85 | 602.00 | 590.90 | 3.2M | Chart |
| KFINTECH26JULFUT | NSE | 973.00 | +2.54% +24.10 | 983.60 | 944.00 | 1.9M | Chart |
| GVT&D26AUGFUT | NSE | 4,189.00 | +0.70% +29.20 | 4,209.20 | 4,060.10 | 442.4K | Chart |
| HDFCBANK-III | NSE | 727.00 | +1.32% +9.45 | 737.00 | 724.20 | 2.5M | Chart |
| HDFCBANK26NOVFUT | NSE | 727.00 | +1.32% +9.45 | 737.00 | 724.20 | 2.5M | Chart |
| DLF-I | NSE | 626.50 | -2.81% -18.10 | 649.45 | 625.30 | 3M | Chart |
| DLF26SEPFUT | NSE | 626.50 | -2.81% -18.10 | 649.45 | 625.30 | 3M | Chart |
| HYUNDAI26AUGFUT | NSE | 2,205.50 | -0.02% -0.40 | 2,265.80 | 2,190.00 | 837.7K | Chart |
| DIXON-I | NSE | 13,242.00 | -1.55% -209.00 | 13,565.00 | 13,215.00 | 139.5K | Chart |
| DIXON26SEPFUT | NSE | 13,242.00 | -1.55% -209.00 | 13,565.00 | 13,215.00 | 139.5K | Chart |
| ASTRAL26AUGFUT | NSE | 1,560.00 | +1.77% +27.20 | 1,567.80 | 1,520.20 | 1.2M | Chart |
| COLPAL26JULFUT | NSE | 2,144.00 | +0.29% +6.20 | 2,171.00 | 2,127.00 | 854.4K | Chart |
| PHOENIXLTD26AUGFUT | NSE | 1,921.50 | -0.50% -9.70 | 1,969.60 | 1,908.60 | 953.1K | Chart |
| DALBHARAT-II | NSE | 1,819.20 | -0.92% -16.90 | 1,840.90 | 1,815.80 | 1M | Chart |
| PRESTIGE26AUGFUT | NSE | 1,615.90 | -0.55% -8.90 | 1,630.20 | 1,596.90 | 1.1M | Chart |
| ICICIBANK-III | NSE | 1,373.30 | -2.01% -28.20 | 1,393.00 | 1,370.80 | 1.3M | Chart |
| ICICIBANK26NOVFUT | NSE | 1,373.30 | -2.01% -28.20 | 1,393.00 | 1,370.80 | 1.3M | Chart |
| SBILIFE26JULFUT | NSE | 1,886.90 | +1.32% +24.60 | 1,892.90 | 1,863.10 | 961.9K | Chart |
| BDL-I | NSE | 1,122.00 | -4.77% -56.20 | 1,178.50 | 1,122.00 | 1.6M | Chart |
| BDL26SEPFUT | NSE | 1,122.00 | -4.77% -56.20 | 1,178.50 | 1,122.00 | 1.6M | Chart |
| LUPIN26JULFUT | NSE | 2,393.20 | -0.85% -20.40 | 2,419.00 | 2,370.00 | 752.3K | Chart |
| FEDERALBNK-I | NSE | 343.10 | -0.26% -0.90 | 345.95 | 340.50 | 5.2M | Chart |
| FEDERALBNK26SEPFUT | NSE | 343.10 | -0.26% -0.90 | 345.95 | 340.50 | 5.2M | Chart |
| SHREECEM26AUGFUT | NSE | 24,485.00 | +1.58% +380.00 | 24,835.00 | 24,015.00 | 73.3K | Chart |
| NTPC-I | NSE | 327.55 | -1.78% -5.95 | 333.60 | 327.05 | 5.4M | Chart |
| NTPC26SEPFUT | NSE | 327.55 | -1.78% -5.95 | 333.60 | 327.05 | 5.4M | Chart |
| RADICO26JULFUT | NSE | 4,360.00 | +5.03% +209.00 | 4,370.00 | 4,074.30 | 404.9K | Chart |
| PAGEIND26JULFUT | NSE | 40,390.00 | +1.42% +565.00 | 40,475.00 | 39,725.00 | 43.7K | Chart |
| CIPLA26AUGFUT | NSE | 1,415.10 | -0.86% -12.30 | 1,431.00 | 1,408.50 | 1.2M | Chart |
| BHARATFORG26JULFUT | NSE | 2,167.00 | -0.69% -15.00 | 2,187.70 | 2,143.10 | 813.5K | Chart |
| ABCAPITAL-I | NSE | 382.60 | -3.47% -13.75 | 396.40 | 381.50 | 4.6M | Chart |
| ABCAPITAL26SEPFUT | NSE | 382.60 | -3.47% -13.75 | 396.40 | 381.50 | 4.6M | Chart |
| NQ1! | CME | 29,273.00 | -0.74% -216.75 | 29,495.25 | 29,231.00 | 59.6K | Chart |
| SUPREMEIND26AUGFUT | NSE | 3,550.40 | -1.07% -38.30 | 3,605.80 | 3,546.10 | 491.2K | Chart |
| PIIND26AUGFUT | NSE | 2,526.20 | +2.13% +52.80 | 2,526.20 | 2,448.70 | 684.3K | Chart |
| SONACOMS26AUGFUT | NSE | 810.05 | -0.61% -5.00 | 821.95 | 804.40 | 2.1M | Chart |
| SWIGGY-I | NSE | 276.90 | -1.00% -2.80 | 283.00 | 276.30 | 6.2M | Chart |
| SWIGGY26SEPFUT | NSE | 276.90 | -1.00% -2.80 | 283.00 | 276.30 | 6.2M | Chart |
| FORCEMOT26AUGFUT | NSE | 17,500.00 | -0.49% -86.00 | 17,885.00 | 17,242.00 | 97.9K | Chart |
| OBEROIRLTY26JULFUT | NSE | 1,834.20 | +0.23% +4.20 | 1,845.00 | 1,808.10 | 933.1K | Chart |
| GOLDM-I | MCX | 150,350.00 | -0.68% -1,035.00 | 151,773.00 | 150,259.00 | 11.4K | Chart |
| GOLDM26OCTFUT | MCX | 150,350.00 | -0.68% -1,035.00 | 151,773.00 | 150,259.00 | 11.4K | Chart |
| BOSCHLTD26JULFUT | NSE | 41,595.00 | +0.41% +170.00 | 41,705.00 | 41,000.00 | 41.1K | Chart |
COALINDIA-I -1.53% 420.90 4.5M COALINDIA26SEPFUT -1.53% 420.90 4.5M WAAREEENER-I -2.54% 2,555.20 741.7K WAAREEENER26SEPFUT -2.54% 2,555.20 741.7K TATACONSUM-I -0.17% 995.00 1.9M TATACONSUM26SEPFUT -0.17% 995.00 1.9M MPHASIS26JULFUT +2.93% 2,404.10 782.4K PGEL26AUGFUT -1.48% 590.90 3.2M KFINTECH26JULFUT +2.54% 973.00 1.9M GVT&D26AUGFUT +0.70% 4,189.00 442.4K HDFCBANK-III +1.32% 727.00 2.5M HDFCBANK26NOVFUT +1.32% 727.00 2.5M DLF-I -2.81% 626.50 3M DLF26SEPFUT -2.81% 626.50 3M HYUNDAI26AUGFUT -0.02% 2,205.50 837.7K DIXON-I -1.55% 13,242.00 139.5K DIXON26SEPFUT -1.55% 13,242.00 139.5K ASTRAL26AUGFUT +1.77% 1,560.00 1.2M COLPAL26JULFUT +0.29% 2,144.00 854.4K PHOENIXLTD26AUGFUT -0.50% 1,921.50 953.1K DALBHARAT-II -0.92% 1,819.20 1M PRESTIGE26AUGFUT -0.55% 1,615.90 1.1M ICICIBANK-III -2.01% 1,373.30 1.3M ICICIBANK26NOVFUT -2.01% 1,373.30 1.3M SBILIFE26JULFUT +1.32% 1,886.90 961.9K BDL-I -4.77% 1,122.00 1.6M BDL26SEPFUT -4.77% 1,122.00 1.6M LUPIN26JULFUT -0.85% 2,393.20 752.3K FEDERALBNK-I -0.26% 343.10 5.2M FEDERALBNK26SEPFUT -0.26% 343.10 5.2M SHREECEM26AUGFUT +1.58% 24,485.00 73.3K NTPC-I -1.78% 327.55 5.4M NTPC26SEPFUT -1.78% 327.55 5.4M RADICO26JULFUT +5.03% 4,360.00 404.9K PAGEIND26JULFUT +1.42% 40,390.00 43.7K CIPLA26AUGFUT -0.86% 1,415.10 1.2M BHARATFORG26JULFUT -0.69% 2,167.00 813.5K ABCAPITAL-I -3.47% 382.60 4.6M ABCAPITAL26SEPFUT -3.47% 382.60 4.6M NQ1! -0.74% 29,273.00 59.6K SUPREMEIND26AUGFUT -1.07% 3,550.40 491.2K PIIND26AUGFUT +2.13% 2,526.20 684.3K SONACOMS26AUGFUT -0.61% 810.05 2.1M SWIGGY-I -1.00% 276.90 6.2M SWIGGY26SEPFUT -1.00% 276.90 6.2M FORCEMOT26AUGFUT -0.49% 17,500.00 97.9K OBEROIRLTY26JULFUT +0.23% 1,834.20 933.1K GOLDM-I -0.68% 150,350.00 11.4K GOLDM26OCTFUT -0.68% 150,350.00 11.4K BOSCHLTD26JULFUT +0.41% 41,595.00 41.1K