354.80 -0.11% -0.40
- Open
- 355.50
- High
- 357.70
- Low
- 352.20
- Volume
- 38.8K
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
2,401–2,450 of 4,612 contracts
Live · refreshes every 15 seconds
1,979.50 -1.30% -26.00
- Open
- 2,007.20
- High
- 2,011.00
- Low
- 1,975.00
- Volume
- 37.5K
1,979.50 -1.30% -26.00
- Open
- 2,007.20
- High
- 2,011.00
- Low
- 1,975.00
- Volume
- 37.5K
95.76 -0.03% -0.030
- Open
- 95.79
- High
- 95.81
- Low
- 95.73
- Volume
- 37.5K
7.39 -2.51% -0.19
- Open
- 7.59
- High
- 7.68
- Low
- 7.29
- Volume
- 37.3K
66.75 -1.24% -0.84
- Open
- 67.63
- High
- 67.81
- Low
- 65.34
- Volume
- 37K
10,731.00 -0.80% -87.00
- Open
- 10,810.00
- High
- 10,899.00
- Low
- 10,725.00
- Volume
- 36.7K
1,717.90 +0.32% +5.40
- Open
- 1,713.00
- High
- 1,731.80
- Low
- 1,710.60
- Volume
- 36.6K
1,717.90 +0.32% +5.40
- Open
- 1,713.00
- High
- 1,731.80
- Low
- 1,710.60
- Volume
- 36.6K
0.19385 -0.39% -0.00075
- Open
- 0.19455
- High
- 0.19495
- Low
- 0.1934
- Volume
- 36.3K
16.92 +0.95% +0.16
- Open
- 16.76
- High
- 17.38
- Low
- 16.48
- Volume
- 36.3K
1,913.50 -0.77% -14.80
- Open
- 1,930.90
- High
- 1,935.00
- Low
- 1,911.40
- Volume
- 36.1K
1,913.50 -0.77% -14.80
- Open
- 1,930.90
- High
- 1,935.00
- Low
- 1,911.40
- Volume
- 36.1K
47.40 -0.15% -0.070
- Open
- 47.45
- High
- 47.45
- Low
- 47.40
- Volume
- 36K
47.40 -0.15% -0.070
- Open
- 47.45
- High
- 47.45
- Low
- 47.40
- Volume
- 36K
176.10 +0.34% +0.60
- Open
- 176.06
- High
- 176.10
- Low
- 175.74
- Volume
- 35.5K
176.10 +0.34% +0.60
- Open
- 176.06
- High
- 176.10
- Low
- 175.74
- Volume
- 35.5K
26,023.00 -0.59% -154.60
- Open
- 26,148.90
- High
- 26,167.80
- Low
- 25,969.10
- Volume
- 35.4K
1,604.70 -0.46% -7.40
- Open
- 1,622.90
- High
- 1,630.70
- Low
- 1,599.90
- Volume
- 35.4K
1,604.70 -0.46% -7.40
- Open
- 1,622.90
- High
- 1,630.70
- Low
- 1,599.90
- Volume
- 35.4K
4,522.20 +0.18% +8.30
- Open
- 4,569.00
- High
- 4,620.00
- Low
- 4,505.10
- Volume
- 35.3K
4,522.20 +0.18% +8.30
- Open
- 4,569.00
- High
- 4,620.00
- Low
- 4,505.10
- Volume
- 35.3K
552.00 -0.36% -2.00
- Open
- 554.00
- High
- 560.00
- Low
- 551.00
- Volume
- 35.2K
1,136.50 -1.22% -14.00
- Open
- 1,144.20
- High
- 1,152.40
- Low
- 1,136.10
- Volume
- 35.1K
1,136.50 -1.22% -14.00
- Open
- 1,144.20
- High
- 1,152.40
- Low
- 1,136.10
- Volume
- 35.1K
0.006449 -0.28% -0.000018
- Open
- 0.0064655
- High
- 0.0064895
- Low
- 0.0064285
- Volume
- 34.9K
1,516.70 +1.24% +18.60
- Open
- 1,506.50
- High
- 1,538.00
- Low
- 1,506.50
- Volume
- 34.4K
1,516.70 +1.24% +18.60
- Open
- 1,506.50
- High
- 1,538.00
- Low
- 1,506.50
- Volume
- 34.4K
236.92 +2.93% +6.75
- Open
- 230.46
- High
- 238.50
- Low
- 230.46
- Volume
- 34.4K
236.92 +2.93% +6.75
- Open
- 230.46
- High
- 238.50
- Low
- 230.46
- Volume
- 34.4K
252.20 -1.68% -4.30
- Open
- 256.40
- High
- 260.20
- Low
- 245.60
- Volume
- 33.9K
1,674.80 +1.74% +28.70
- Open
- 1,652.00
- High
- 1,678.00
- Low
- 1,642.20
- Volume
- 33.6K
1,674.80 +1.74% +28.70
- Open
- 1,652.00
- High
- 1,678.00
- Low
- 1,642.20
- Volume
- 33.6K
1,532.00 +0.15% +2.30
- Open
- 1,535.00
- High
- 1,547.00
- Low
- 1,523.00
- Volume
- 33.5K
1,532.00 +0.15% +2.30
- Open
- 1,535.00
- High
- 1,547.00
- Low
- 1,523.00
- Volume
- 33.5K
2,359.00 +0.04% +1.00
- Open
- 2,382.00
- High
- 2,395.00
- Low
- 2,335.00
- Volume
- 32.7K
2,359.00 +0.04% +1.00
- Open
- 2,382.00
- High
- 2,395.00
- Low
- 2,335.00
- Volume
- 32.7K
404.20 -0.93% -3.80
- Open
- 408.00
- High
- 410.50
- Low
- 403.10
- Volume
- 32.5K
404.20 -0.93% -3.80
- Open
- 408.00
- High
- 410.50
- Low
- 403.10
- Volume
- 32.5K
887.00 -0.52% -4.65
- Open
- 890.00
- High
- 896.00
- Low
- 884.50
- Volume
- 32K
887.00 -0.52% -4.65
- Open
- 890.00
- High
- 896.00
- Low
- 884.50
- Volume
- 32K
0.9992 -0.01% -0.00010
- Open
- 0.9992
- High
- 0.9993
- Low
- 0.9992
- Volume
- 32K
1,051.20 -0.55% -5.80
- Open
- 1,060.00
- High
- 1,063.00
- Low
- 1,050.90
- Volume
- 31.4K
1,051.20 -0.55% -5.80
- Open
- 1,060.00
- High
- 1,063.00
- Low
- 1,050.90
- Volume
- 31.4K
49.55 +1.45% +0.71
- Open
- 48.82
- High
- 50.22
- Low
- 48.42
- Volume
- 31.1K
993.20 -0.48% -4.80
- Open
- 1,003.20
- High
- 1,008.50
- Low
- 993.20
- Volume
- 31K
993.20 -0.48% -4.80
- Open
- 1,003.20
- High
- 1,008.50
- Low
- 993.20
- Volume
- 31K
26,507.80 +0.54% +143.50
- Open
- 26,323.20
- High
- 26,515.00
- Low
- 26,286.10
- Volume
- 30.3K
912.60 -1.02% -9.40
- Open
- 922.55
- High
- 923.80
- Low
- 909.00
- Volume
- 30.2K
912.60 -1.02% -9.40
- Open
- 922.55
- High
- 923.80
- Low
- 909.00
- Volume
- 30.2K
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| ZMZ26 | CBOT | 354.80 | -0.11% -0.40 | 355.50 | 357.70 | 352.20 | 38.8K | Chart |
| BHARATFORG-II | NSE | 1,979.50 | -1.30% -26.00 | 2,007.20 | 2,011.00 | 1,975.00 | 37.5K | Chart |
| BHARATFORG26OCTFUT | NSE | 1,979.50 | -1.30% -26.00 | 2,007.20 | 2,011.00 | 1,975.00 | 37.5K | Chart |
| SR3H29 | CME | 95.76 | -0.03% -0.030 | 95.79 | 95.81 | 95.73 | 37.5K | Chart |
| ETCUSD | BYBIT | 7.39 | -2.51% -0.19 | 7.59 | 7.68 | 7.29 | 37.3K | Chart |
| SI1! | COMEX | 66.75 | -1.24% -0.84 | 67.63 | 67.81 | 65.34 | 37K | Chart |
| BAJAJHLDNG26JULFUT | NSE | 10,731.00 | -0.80% -87.00 | 10,810.00 | 10,899.00 | 10,725.00 | 36.7K | Chart |
| ADANIPORTS-II | NSE | 1,717.90 | +0.32% +5.40 | 1,713.00 | 1,731.80 | 1,710.60 | 36.6K | Chart |
| ADANIPORTS26OCTFUT | NSE | 1,717.90 | +0.32% +5.40 | 1,713.00 | 1,731.80 | 1,710.60 | 36.6K | Chart |
| 6LV26 | CME | 0.19385 | -0.39% -0.00075 | 0.19455 | 0.19495 | 0.1934 | 36.3K | Chart |
| PAYPUSDT | BINANCE | 16.92 | +0.95% +0.16 | 16.76 | 17.38 | 16.48 | 36.3K | Chart |
| SUNPHARMA-II | NSE | 1,913.50 | -0.77% -14.80 | 1,930.90 | 1,935.00 | 1,911.40 | 36.1K | Chart |
| SUNPHARMA26OCTFUT | NSE | 1,913.50 | -0.77% -14.80 | 1,930.90 | 1,935.00 | 1,911.40 | 36.1K | Chart |
| SAGILITY-III | NSE | 47.40 | -0.15% -0.070 | 47.45 | 47.45 | 47.40 | 36K | Chart |
| SAGILITY26NOVFUT | NSE | 47.40 | -0.15% -0.070 | 47.45 | 47.45 | 47.40 | 36K | Chart |
| GAIL-III | NSE | 176.10 | +0.34% +0.60 | 176.06 | 176.10 | 175.74 | 35.5K | Chart |
| GAIL26NOVFUT | NSE | 176.10 | +0.34% +0.60 | 176.06 | 176.10 | 175.74 | 35.5K | Chart |
| FINNIFTY26JULFUT | NSE | 26,023.00 | -0.59% -154.60 | 26,148.90 | 26,167.80 | 25,969.10 | 35.4K | Chart |
| TECHM-II | NSE | 1,604.70 | -0.46% -7.40 | 1,622.90 | 1,630.70 | 1,599.90 | 35.4K | Chart |
| TECHM26OCTFUT | NSE | 1,604.70 | -0.46% -7.40 | 1,622.90 | 1,630.70 | 1,599.90 | 35.4K | Chart |
| LTM-II | NSE | 4,522.20 | +0.18% +8.30 | 4,569.00 | 4,620.00 | 4,505.10 | 35.3K | Chart |
| LTM26OCTFUT | NSE | 4,522.20 | +0.18% +8.30 | 4,569.00 | 4,620.00 | 4,505.10 | 35.3K | Chart |
| ZCH27 | CBOT | 552.00 | -0.36% -2.00 | 554.00 | 560.00 | 551.00 | 35.2K | Chart |
| ZYDUSLIFE-II | NSE | 1,136.50 | -1.22% -14.00 | 1,144.20 | 1,152.40 | 1,136.10 | 35.1K | Chart |
| ZYDUSLIFE26OCTFUT | NSE | 1,136.50 | -1.22% -14.00 | 1,144.20 | 1,152.40 | 1,136.10 | 35.1K | Chart |
| 6J2! | CME | 0.006449 | -0.28% -0.000018 | 0.0064655 | 0.0064895 | 0.0064285 | 34.9K | Chart |
| COCHINSHIP-II | NSE | 1,516.70 | +1.24% +18.60 | 1,506.50 | 1,538.00 | 1,506.50 | 34.4K | Chart |
| COCHINSHIP26OCTFUT | NSE | 1,516.70 | +1.24% +18.60 | 1,506.50 | 1,538.00 | 1,506.50 | 34.4K | Chart |
| CROMPTON-III | NSE | 236.92 | +2.93% +6.75 | 230.46 | 238.50 | 230.46 | 34.4K | Chart |
| CROMPTON26NOVFUT | NSE | 236.92 | +2.93% +6.75 | 230.46 | 238.50 | 230.46 | 34.4K | Chart |
| BCHUSD | BYBIT | 252.20 | -1.68% -4.30 | 256.40 | 260.20 | 245.60 | 33.9K | Chart |
| AUROPHARMA-II | NSE | 1,674.80 | +1.74% +28.70 | 1,652.00 | 1,678.00 | 1,642.20 | 33.6K | Chart |
| AUROPHARMA26OCTFUT | NSE | 1,674.80 | +1.74% +28.70 | 1,652.00 | 1,678.00 | 1,642.20 | 33.6K | Chart |
| ICICIGI-II | NSE | 1,532.00 | +0.15% +2.30 | 1,535.00 | 1,547.00 | 1,523.00 | 33.5K | Chart |
| ICICIGI26OCTFUT | NSE | 1,532.00 | +0.15% +2.30 | 1,535.00 | 1,547.00 | 1,523.00 | 33.5K | Chart |
| SILVER100-I | MCX | 2,359.00 | +0.04% +1.00 | 2,382.00 | 2,395.00 | 2,335.00 | 32.7K | Chart |
| SILVER10026SEPFUT | MCX | 2,359.00 | +0.04% +1.00 | 2,382.00 | 2,395.00 | 2,335.00 | 32.7K | Chart |
| BIOCON-III | NSE | 404.20 | -0.93% -3.80 | 408.00 | 410.50 | 403.10 | 32.5K | Chart |
| BIOCON26NOVFUT | NSE | 404.20 | -0.93% -3.80 | 408.00 | 410.50 | 403.10 | 32.5K | Chart |
| INDIANB-II | NSE | 887.00 | -0.52% -4.65 | 890.00 | 896.00 | 884.50 | 32K | Chart |
| INDIANB26OCTFUT | NSE | 887.00 | -0.52% -4.65 | 890.00 | 896.00 | 884.50 | 32K | Chart |
| USD1USDT | BYBIT | 0.9992 | -0.01% -0.00010 | 0.9992 | 0.9993 | 0.9992 | 32K | Chart |
| SHRIRAMFIN-III | NSE | 1,051.20 | -0.55% -5.80 | 1,060.00 | 1,063.00 | 1,050.90 | 31.4K | Chart |
| SHRIRAMFIN26NOVFUT | NSE | 1,051.20 | -0.55% -5.80 | 1,060.00 | 1,063.00 | 1,050.90 | 31.4K | Chart |
| QNTXUSDT | BINANCE | 49.55 | +1.45% +0.71 | 48.82 | 50.22 | 48.42 | 31.1K | Chart |
| MAXHEALTH-II | NSE | 993.20 | -0.48% -4.80 | 1,003.20 | 1,008.50 | 993.20 | 31K | Chart |
| MAXHEALTH26OCTFUT | NSE | 993.20 | -0.48% -4.80 | 1,003.20 | 1,008.50 | 993.20 | 31K | Chart |
| FINNIFTY-II | NSE | 26,507.80 | +0.54% +143.50 | 26,323.20 | 26,515.00 | 26,286.10 | 30.3K | Chart |
| FORTIS-II | NSE | 912.60 | -1.02% -9.40 | 922.55 | 923.80 | 909.00 | 30.2K | Chart |
| FORTIS26OCTFUT | NSE | 912.60 | -1.02% -9.40 | 922.55 | 923.80 | 909.00 | 30.2K | Chart |
ZMZ26 -0.11% 354.80 38.8K BHARATFORG-II -1.30% 1,979.50 37.5K BHARATFORG26OCTFUT -1.30% 1,979.50 37.5K SR3H29 -0.03% 95.76 37.5K ETCUSD -2.51% 7.39 37.3K SI1! -1.24% 66.75 37K BAJAJHLDNG26JULFUT -0.80% 10,731.00 36.7K ADANIPORTS-II +0.32% 1,717.90 36.6K ADANIPORTS26OCTFUT +0.32% 1,717.90 36.6K 6LV26 -0.39% 0.19385 36.3K PAYPUSDT +0.95% 16.92 36.3K SUNPHARMA-II -0.77% 1,913.50 36.1K SUNPHARMA26OCTFUT -0.77% 1,913.50 36.1K SAGILITY-III -0.15% 47.40 36K SAGILITY26NOVFUT -0.15% 47.40 36K GAIL-III +0.34% 176.10 35.5K GAIL26NOVFUT +0.34% 176.10 35.5K FINNIFTY26JULFUT -0.59% 26,023.00 35.4K TECHM-II -0.46% 1,604.70 35.4K TECHM26OCTFUT -0.46% 1,604.70 35.4K LTM-II +0.18% 4,522.20 35.3K LTM26OCTFUT +0.18% 4,522.20 35.3K ZCH27 -0.36% 552.00 35.2K ZYDUSLIFE-II -1.22% 1,136.50 35.1K ZYDUSLIFE26OCTFUT -1.22% 1,136.50 35.1K 6J2! -0.28% 0.006449 34.9K COCHINSHIP-II +1.24% 1,516.70 34.4K COCHINSHIP26OCTFUT +1.24% 1,516.70 34.4K CROMPTON-III +2.93% 236.92 34.4K CROMPTON26NOVFUT +2.93% 236.92 34.4K BCHUSD -1.68% 252.20 33.9K AUROPHARMA-II +1.74% 1,674.80 33.6K AUROPHARMA26OCTFUT +1.74% 1,674.80 33.6K ICICIGI-II +0.15% 1,532.00 33.5K ICICIGI26OCTFUT +0.15% 1,532.00 33.5K SILVER100-I +0.04% 2,359.00 32.7K SILVER10026SEPFUT +0.04% 2,359.00 32.7K BIOCON-III -0.93% 404.20 32.5K BIOCON26NOVFUT -0.93% 404.20 32.5K INDIANB-II -0.52% 887.00 32K INDIANB26OCTFUT -0.52% 887.00 32K USD1USDT -0.01% 0.9992 32K SHRIRAMFIN-III -0.55% 1,051.20 31.4K SHRIRAMFIN26NOVFUT -0.55% 1,051.20 31.4K QNTXUSDT +1.45% 49.55 31.1K MAXHEALTH-II -0.48% 993.20 31K MAXHEALTH26OCTFUT -0.48% 993.20 31K FINNIFTY-II +0.54% 26,507.80 30.3K FORTIS-II -1.02% 912.60 30.2K FORTIS26OCTFUT -1.02% 912.60 30.2K