400.05 -0.90% -3.65
- 1D High
- 403.70
- 1D Low
- 398.55
- 1D Volume
- 248.4K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 28, 2026
701–750 of 4,087 contracts
Live · refreshes every 15 seconds
86.00 -2.96% -2.62
- 1D High
- 88.80
- 1D Low
- 86.00
- 1D Volume
- 1.1M
86.00 -2.96% -2.62
- 1D High
- 88.80
- 1D Low
- 86.00
- 1D Volume
- 1.1M
129.00 -1.42% -1.86
- 1D High
- 131.10
- 1D Low
- 129.00
- 1D Volume
- 762.8K
129.00 -1.42% -1.86
- 1D High
- 131.10
- 1D Low
- 129.00
- 1D Volume
- 762.8K
7,734.25 +0.02% +1.25
- 1D High
- 7,735.50
- 1D Low
- 7,727.25
- 1D Volume
- 12.6K
1,565.20 -0.46% -7.30
- 1D High
- 1,596.90
- 1D Low
- 1,556.10
- 1D Volume
- 62K
1,565.20 -0.46% -7.30
- 1D High
- 1,596.90
- 1D Low
- 1,556.10
- 1D Volume
- 62K
4,643.80 -0.24% -11.00
- 1D High
- 4,664.90
- 1D Low
- 4,643.70
- 1D Volume
- 19.9K
5,605.00 -1.02% -57.50
- 1D High
- 5,650.00
- 1D Low
- 5,571.50
- 1D Volume
- 16.5K
5,605.00 -1.02% -57.50
- 1D High
- 5,650.00
- 1D Low
- 5,571.50
- 1D Volume
- 16.5K
1,234.79 +0.06% +0.80
- 1D High
- 1,242.04
- 1D Low
- 1,222.78
- 1D Volume
- 74K
485.30 -2.12% -10.50
- 1D High
- 495.75
- 1D Low
- 482.95
- 1D Volume
- 187.5K
485.30 -2.12% -10.50
- 1D High
- 495.75
- 1D Low
- 482.95
- 1D Volume
- 187.5K
1,288.50 -1.33% -17.40
- 1D High
- 1,302.40
- 1D Low
- 1,285.00
- 1D Volume
- 70.4K
1,288.50 -1.33% -17.40
- 1D High
- 1,302.40
- 1D Low
- 1,285.00
- 1D Volume
- 70.4K
1,197.20 +1.06% +12.50
- 1D High
- 1,224.00
- 1D Low
- 1,192.90
- 1D Volume
- 75.6K
1,197.20 +1.06% +12.50
- 1D High
- 1,224.00
- 1D Low
- 1,192.90
- 1D Volume
- 75.6K
138.30 -1.46% -2.05
- 1D High
- 140.87
- 1D Low
- 138.22
- 1D Volume
- 648.4K
138.30 -1.46% -2.05
- 1D High
- 140.87
- 1D Low
- 138.22
- 1D Volume
- 648.4K
322.35 -0.92% -3.00
- 1D High
- 325.35
- 1D Low
- 319.40
- 1D Volume
- 270.9K
322.35 -0.92% -3.00
- 1D High
- 325.35
- 1D Low
- 319.40
- 1D Volume
- 270.9K
1,907.70 +0.47% +8.90
- 1D High
- 1,922.80
- 1D Low
- 1,897.00
- 1D Volume
- 44.7K
1,907.70 +0.47% +8.90
- 1D High
- 1,922.80
- 1D Low
- 1,897.00
- 1D Volume
- 44.7K
8,930.00 +1.87% +164.00
- 1D High
- 8,938.00
- 1D Low
- 8,762.00
- 1D Volume
- 9.5K
7,891.00 +1.23% +96.00
- 1D High
- 7,899.00
- 1D Low
- 7,629.00
- 1D Volume
- 10.7K
7,891.00 +1.23% +96.00
- 1D High
- 7,899.00
- 1D Low
- 7,629.00
- 1D Volume
- 10.7K
162,916.00 -0.45% -733.00
- 1D High
- 165,365.00
- 1D Low
- 160,785.00
- 1D Volume
- 518
162,916.00 -0.45% -733.00
- 1D High
- 165,365.00
- 1D Low
- 160,785.00
- 1D Volume
- 518
47.02 -1.22% -0.58
- 1D High
- 47.95
- 1D Low
- 47.00
- 1D Volume
- 1.8M
47.02 -1.22% -0.58
- 1D High
- 47.95
- 1D Low
- 47.00
- 1D Volume
- 1.8M
2,442.00 +0.25% +6.00
- 1D High
- 2,470.00
- 1D Low
- 2,416.00
- 1D Volume
- 33.8K
2,442.00 +0.25% +6.00
- 1D High
- 2,470.00
- 1D Low
- 2,416.00
- 1D Volume
- 33.8K
3,860.00 +0.07% +2.80
- 1D High
- 3,905.00
- 1D Low
- 3,855.00
- 1D Volume
- 21.3K
3,860.00 +0.07% +2.80
- 1D High
- 3,905.00
- 1D Low
- 3,855.00
- 1D Volume
- 21.3K
844.00 +0.29% +2.45
- 1D High
- 846.40
- 1D Low
- 837.65
- 1D Volume
- 97.2K
844.00 +0.29% +2.45
- 1D High
- 846.40
- 1D Low
- 837.65
- 1D Volume
- 97.2K
145.89 +2.24% +3.19
- 1D High
- 145.89
- 1D Low
- 142.70
- 1D Volume
- 561.6K
1,712.10 -0.84% -14.50
- 1D High
- 1,741.00
- 1D Low
- 1,707.80
- 1D Volume
- 47.9K
1,712.10 -0.84% -14.50
- 1D High
- 1,741.00
- 1D Low
- 1,707.80
- 1D Volume
- 47.9K
391.85 -1.82% -7.25
- 1D High
- 399.10
- 1D Low
- 391.60
- 1D Volume
- 206.3K
391.85 -1.82% -7.25
- 1D High
- 399.10
- 1D Low
- 391.60
- 1D Volume
- 206.3K
268.45 -0.37% -1.00
- 1D High
- 268.95
- 1D Low
- 265.90
- 1D Volume
- 300.2K
268.45 -0.37% -1.00
- 1D High
- 268.95
- 1D Low
- 265.90
- 1D Volume
- 300.2K
4,035.60 -1.26% -51.30
- 1D High
- 4,138.80
- 1D Low
- 4,029.10
- 1D Volume
- 20K
4,035.60 -1.26% -51.30
- 1D High
- 4,138.80
- 1D Low
- 4,029.10
- 1D Volume
- 20K
218.86 +3.24% +6.86
- 1D High
- 221.00
- 1D Low
- 212.00
- 1D Volume
- 365.7K
218.86 +3.24% +6.86
- 1D High
- 221.00
- 1D Low
- 212.00
- 1D Volume
- 365.7K
322.05 -0.34% -1.10
- 1D High
- 323.80
- 1D Low
- 318.75
- 1D Volume
- 242.9K
322.05 -0.34% -1.10
- 1D High
- 323.80
- 1D Low
- 318.75
- 1D Volume
- 242.9K
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| COALINDIA26OCTFUT | NSE | 400.05 | -0.90% -3.65 | 403.70 | 398.55 | 248.4K | Chart |
| NMDC-II | NSE | 86.00 | -2.96% -2.62 | 88.80 | 86.00 | 1.1M | Chart |
| NMDC26OCTFUT | NSE | 86.00 | -2.96% -2.62 | 88.80 | 86.00 | 1.1M | Chart |
| CANBK-II | NSE | 129.00 | -1.42% -1.86 | 131.10 | 129.00 | 762.8K | Chart |
| CANBK26OCTFUT | NSE | 129.00 | -1.42% -1.86 | 131.10 | 129.00 | 762.8K | Chart |
| ES1! | CME | 7,734.25 | +0.02% +1.25 | 7,735.50 | 7,727.25 | 12.6K | Chart |
| COCHINSHIP-II | NSE | 1,565.20 | -0.46% -7.30 | 1,596.90 | 1,556.10 | 62K | Chart |
| COCHINSHIP26OCTFUT | NSE | 1,565.20 | -0.46% -7.30 | 1,596.90 | 1,556.10 | 62K | Chart |
| MGC1! | COMEX | 4,643.80 | -0.24% -11.00 | 4,664.90 | 4,643.70 | 19.9K | Chart |
| HEROMOTOCO-II | NSE | 5,605.00 | -1.02% -57.50 | 5,650.00 | 5,571.50 | 16.5K | Chart |
| HEROMOTOCO26OCTFUT | NSE | 5,605.00 | -1.02% -57.50 | 5,650.00 | 5,571.50 | 16.5K | Chart |
| SKHYNIXUSDT | BINANCE | 1,234.79 | +0.06% +0.80 | 1,242.04 | 1,222.78 | 74K | Chart |
| JUBLFOOD-II | NSE | 485.30 | -2.12% -10.50 | 495.75 | 482.95 | 187.5K | Chart |
| JUBLFOOD26OCTFUT | NSE | 485.30 | -2.12% -10.50 | 495.75 | 482.95 | 187.5K | Chart |
| HCLTECH-II | NSE | 1,288.50 | -1.33% -17.40 | 1,302.40 | 1,285.00 | 70.4K | Chart |
| HCLTECH26OCTFUT | NSE | 1,288.50 | -1.33% -17.40 | 1,302.40 | 1,285.00 | 70.4K | Chart |
| LODHA-II | NSE | 1,197.20 | +1.06% +12.50 | 1,224.00 | 1,192.90 | 75.6K | Chart |
| LODHA26OCTFUT | NSE | 1,197.20 | +1.06% +12.50 | 1,224.00 | 1,192.90 | 75.6K | Chart |
| IOC-II | NSE | 138.30 | -1.46% -2.05 | 140.87 | 138.22 | 648.4K | Chart |
| IOC26OCTFUT | NSE | 138.30 | -1.46% -2.05 | 140.87 | 138.22 | 648.4K | Chart |
| RECLTD-II | NSE | 322.35 | -0.92% -3.00 | 325.35 | 319.40 | 270.9K | Chart |
| RECLTD26OCTFUT | NSE | 322.35 | -0.92% -3.00 | 325.35 | 319.40 | 270.9K | Chart |
| COFORGE-II | NSE | 1,907.70 | +0.47% +8.90 | 1,922.80 | 1,897.00 | 44.7K | Chart |
| COFORGE26OCTFUT | NSE | 1,907.70 | +0.47% +8.90 | 1,922.80 | 1,897.00 | 44.7K | Chart |
| APOLLOHOSP-III | NSE | 8,930.00 | +1.87% +164.00 | 8,938.00 | 8,762.00 | 9.5K | Chart |
| CRUDEOILM-II | MCX | 7,891.00 | +1.23% +96.00 | 7,899.00 | 7,629.00 | 10.7K | Chart |
| CRUDEOILM26OCTFUT | MCX | 7,891.00 | +1.23% +96.00 | 7,899.00 | 7,629.00 | 10.7K | Chart |
| GOLDM-VI | MCX | 162,916.00 | -0.45% -733.00 | 165,365.00 | 160,785.00 | 518 | Chart |
| GOLDM27FEBFUT | MCX | 162,916.00 | -0.45% -733.00 | 165,365.00 | 160,785.00 | 518 | Chart |
| SUZLON-II | NSE | 47.02 | -1.22% -0.58 | 47.95 | 47.00 | 1.8M | Chart |
| SUZLON26OCTFUT | NSE | 47.02 | -1.22% -0.58 | 47.95 | 47.00 | 1.8M | Chart |
| SILVER100-II | MCX | 2,442.00 | +0.25% +6.00 | 2,470.00 | 2,416.00 | 33.8K | Chart |
| SILVER10026SEPFUT | MCX | 2,442.00 | +0.25% +6.00 | 2,470.00 | 2,416.00 | 33.8K | Chart |
| DMART-II | NSE | 3,860.00 | +0.07% +2.80 | 3,905.00 | 3,855.00 | 21.3K | Chart |
| DMART26OCTFUT | NSE | 3,860.00 | +0.07% +2.80 | 3,905.00 | 3,855.00 | 21.3K | Chart |
| MARICO-II | NSE | 844.00 | +0.29% +2.45 | 846.40 | 837.65 | 97.2K | Chart |
| MARICO26OCTFUT | NSE | 844.00 | +0.29% +2.45 | 846.40 | 837.65 | 97.2K | Chart |
| BANKINDIA-III | NSE | 145.89 | +2.24% +3.19 | 145.89 | 142.70 | 561.6K | Chart |
| PAYTM-II | NSE | 1,712.10 | -0.84% -14.50 | 1,741.00 | 1,707.80 | 47.9K | Chart |
| PAYTM26OCTFUT | NSE | 1,712.10 | -0.84% -14.50 | 1,741.00 | 1,707.80 | 47.9K | Chart |
| DABUR-II | NSE | 391.85 | -1.82% -7.25 | 399.10 | 391.60 | 206.3K | Chart |
| DABUR26OCTFUT | NSE | 391.85 | -1.82% -7.25 | 399.10 | 391.60 | 206.3K | Chart |
| POWERGRID-II | NSE | 268.45 | -0.37% -1.00 | 268.95 | 265.90 | 300.2K | Chart |
| POWERGRID26OCTFUT | NSE | 268.45 | -0.37% -1.00 | 268.95 | 265.90 | 300.2K | Chart |
| KAYNES-II | NSE | 4,035.60 | -1.26% -51.30 | 4,138.80 | 4,029.10 | 20K | Chart |
| KAYNES26OCTFUT | NSE | 4,035.60 | -1.26% -51.30 | 4,138.80 | 4,029.10 | 20K | Chart |
| ADANIPOWER-III | NSE | 218.86 | +3.24% +6.86 | 221.00 | 212.00 | 365.7K | Chart |
| ADANIPOWER26NOVFUT | NSE | 218.86 | +3.24% +6.86 | 221.00 | 212.00 | 365.7K | Chart |
| BPCL-II | NSE | 322.05 | -0.34% -1.10 | 323.80 | 318.75 | 242.9K | Chart |
| BPCL26OCTFUT | NSE | 322.05 | -0.34% -1.10 | 323.80 | 318.75 | 242.9K | Chart |
COALINDIA26OCTFUT -0.90% 400.05 248.4K NMDC-II -2.96% 86.00 1.1M NMDC26OCTFUT -2.96% 86.00 1.1M CANBK-II -1.42% 129.00 762.8K CANBK26OCTFUT -1.42% 129.00 762.8K ES1! +0.02% 7,734.25 12.6K COCHINSHIP-II -0.46% 1,565.20 62K COCHINSHIP26OCTFUT -0.46% 1,565.20 62K MGC1! -0.24% 4,643.80 19.9K HEROMOTOCO-II -1.02% 5,605.00 16.5K HEROMOTOCO26OCTFUT -1.02% 5,605.00 16.5K SKHYNIXUSDT +0.06% 1,234.79 74K JUBLFOOD-II -2.12% 485.30 187.5K JUBLFOOD26OCTFUT -2.12% 485.30 187.5K HCLTECH-II -1.33% 1,288.50 70.4K HCLTECH26OCTFUT -1.33% 1,288.50 70.4K LODHA-II +1.06% 1,197.20 75.6K LODHA26OCTFUT +1.06% 1,197.20 75.6K IOC-II -1.46% 138.30 648.4K IOC26OCTFUT -1.46% 138.30 648.4K RECLTD-II -0.92% 322.35 270.9K RECLTD26OCTFUT -0.92% 322.35 270.9K COFORGE-II +0.47% 1,907.70 44.7K COFORGE26OCTFUT +0.47% 1,907.70 44.7K APOLLOHOSP-III +1.87% 8,930.00 9.5K CRUDEOILM-II +1.23% 7,891.00 10.7K CRUDEOILM26OCTFUT +1.23% 7,891.00 10.7K GOLDM-VI -0.45% 162,916.00 518 GOLDM27FEBFUT -0.45% 162,916.00 518 SUZLON-II -1.22% 47.02 1.8M SUZLON26OCTFUT -1.22% 47.02 1.8M SILVER100-II +0.25% 2,442.00 33.8K SILVER10026SEPFUT +0.25% 2,442.00 33.8K DMART-II +0.07% 3,860.00 21.3K DMART26OCTFUT +0.07% 3,860.00 21.3K MARICO-II +0.29% 844.00 97.2K MARICO26OCTFUT +0.29% 844.00 97.2K BANKINDIA-III +2.24% 145.89 561.6K PAYTM-II -0.84% 1,712.10 47.9K PAYTM26OCTFUT -0.84% 1,712.10 47.9K DABUR-II -1.82% 391.85 206.3K DABUR26OCTFUT -1.82% 391.85 206.3K POWERGRID-II -0.37% 268.45 300.2K POWERGRID26OCTFUT -0.37% 268.45 300.2K KAYNES-II -1.26% 4,035.60 20K KAYNES26OCTFUT -1.26% 4,035.60 20K ADANIPOWER-III +3.24% 218.86 365.7K ADANIPOWER26NOVFUT +3.24% 218.86 365.7K BPCL-II -0.34% 322.05 242.9K BPCL26OCTFUT -0.34% 322.05 242.9K