315.22 +0.75% +2.34
- Open
- 312.88
- High
- 315.74
- Low
- 312.88
- Volume
- 257.8
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
3,201–3,250 of 4,601 contracts
Live · refreshes every 15 seconds
5,310.50 -1.32% -71.00
- Open
- 5,300.00
- High
- 5,310.50
- Low
- 5,300.00
- Volume
- 250
5,310.50 -1.32% -71.00
- Open
- 5,300.00
- High
- 5,310.50
- Low
- 5,300.00
- Volume
- 250
4,410.00 +0.21% +9.30
- Open
- 4,431.10
- High
- 4,431.10
- Low
- 4,410.00
- Volume
- 250
4,410.00 +0.21% +9.30
- Open
- 4,431.10
- High
- 4,431.10
- Low
- 4,410.00
- Volume
- 250
2,395.00 -0.28% -6.70
- Open
- 2,395.00
- High
- 2,395.00
- Low
- 2,395.00
- Volume
- 250
2,395.00 -0.28% -6.70
- Open
- 2,395.00
- High
- 2,395.00
- Low
- 2,395.00
- Volume
- 250
3,660.00 +0.46% +16.90
- Open
- 3,666.10
- High
- 3,666.10
- Low
- 3,660.00
- Volume
- 250
3,660.00 +0.46% +16.90
- Open
- 3,666.10
- High
- 3,666.10
- Low
- 3,660.00
- Volume
- 250
592.65 +0.89% +5.20
- Open
- 595.50
- High
- 597.00
- Low
- 590.10
- Volume
- 249
2,515.94 +0.09% +2.30
- Open
- 2,512.61
- High
- 2,530.11
- Low
- 2,502.90
- Volume
- 248.6
574.00 +1.68% +9.50
- Open
- 563.00
- High
- 578.00
- Low
- 562.00
- Volume
- 245
127,724.00 -0.45% -575.00
- Open
- 127,700.00
- High
- 127,976.00
- Low
- 127,348.00
- Volume
- 242
127,724.00 -0.45% -575.00
- Open
- 127,700.00
- High
- 127,976.00
- Low
- 127,348.00
- Volume
- 242
4.18 -0.90% -0.038
- Open
- 4.23
- High
- 4.23
- Low
- 4.18
- Volume
- 241
36,340.00 +0.72% +260.00
- Open
- 36,000.00
- High
- 36,340.00
- Low
- 36,000.00
- Volume
- 240
36,340.00 +0.72% +260.00
- Open
- 36,000.00
- High
- 36,340.00
- Low
- 36,000.00
- Volume
- 240
103.85 -1.52% -1.60
- Open
- 105.45
- High
- 105.45
- Low
- 103.45
- Volume
- 234
96.35 -0.00% -0.0025
- Open
- 96.35
- High
- 96.35
- Low
- 96.35
- Volume
- 230
7,759.00 +0.13% +10.00
- Open
- 7,747.50
- High
- 7,764.50
- Low
- 7,747.50
- Volume
- 225
12,100.00 -0.25% -30.00
- Open
- 12,124.00
- High
- 12,124.00
- Low
- 12,100.00
- Volume
- 225
12,100.00 -0.25% -30.00
- Open
- 12,124.00
- High
- 12,124.00
- Low
- 12,100.00
- Volume
- 225
11,364.00 +1.03% +116.00
- Open
- 11,430.00
- High
- 11,430.00
- Low
- 11,364.00
- Volume
- 225
11,364.00 +1.03% +116.00
- Open
- 11,430.00
- High
- 11,430.00
- Low
- 11,364.00
- Volume
- 225
362.47 +0.07% +0.27
- Open
- 362.29
- High
- 363.23
- Low
- 362.07
- Volume
- 222.5
1.16 -0.01% -0.00010
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 222
89.05 +0.23% +0.20
- Open
- 88.90
- High
- 89.10
- Low
- 88.90
- Volume
- 218
1,759.20 +1.39% +24.20
- Open
- 1,749.20
- High
- 1,759.20
- Low
- 1,734.20
- Volume
- 216
95.49 -0.01% -0.010
- Open
- 95.50
- High
- 95.53
- Low
- 95.49
- Volume
- 214
16.92 +0.12% +0.020
- Open
- 16.89
- High
- 16.95
- Low
- 16.74
- Volume
- 213
3.18 +0.47% +0.015
- Open
- 3.17
- High
- 3.18
- Low
- 3.17
- Volume
- 213
145.39 +0.75% +1.08
- Open
- 144.24
- High
- 145.49
- Low
- 144.11
- Volume
- 209.9
0.006414 -0.40% -0.000026
- Open
- 0.006437
- High
- 0.006461
- Low
- 0.006414
- Volume
- 203
156.68 +0.57% +0.89
- Open
- 155.84
- High
- 156.92
- Low
- 155.71
- Volume
- 202.8
771.50 -0.03% -0.25
- Open
- 771.25
- High
- 780.00
- Low
- 767.75
- Volume
- 202
96.23 +0.01% +0.0125
- Open
- 96.23
- High
- 96.23
- Low
- 96.23
- Volume
- 200
2,738.20 -0.79% -21.80
- Open
- 2,738.20
- High
- 2,738.20
- Low
- 2,738.20
- Volume
- 200
2,738.20 -0.79% -21.80
- Open
- 2,738.20
- High
- 2,738.20
- Low
- 2,738.20
- Volume
- 200
803.38 +0.42% +3.38
- Open
- 799.91
- High
- 809.39
- Low
- 799.00
- Volume
- 196.2
0.0064 -0.34% -0.000022
- Open
- 0.006419
- High
- 0.006443
- Low
- 0.006397
- Volume
- 196
1.40 -3.51% -0.051
- Open
- 1.46
- High
- 1.47
- Low
- 1.40
- Volume
- 196
4,979.00 -0.06% -3.00
- Open
- 4,994.00
- High
- 4,995.00
- Low
- 4,971.00
- Volume
- 196
84.74 -0.28% -0.24
- Open
- 85.03
- High
- 85.25
- Low
- 84.54
- Volume
- 195
539.00 +0.61% +3.25
- Open
- 535.00
- High
- 540.25
- Low
- 535.00
- Volume
- 194
295.76 +0.27% +0.81
- Open
- 294.95
- High
- 295.79
- Low
- 294.95
- Volume
- 191.5
81,660.00 -1.50% -1,240.00
- Open
- 82,040.00
- High
- 82,235.00
- Low
- 81,500.00
- Volume
- 191
4,550.80 -0.13% -5.90
- Open
- 4,558.80
- High
- 4,569.00
- Low
- 4,547.80
- Volume
- 189
515.25 -0.63% -3.25
- Open
- 518.00
- High
- 518.00
- Low
- 503.00
- Volume
- 186
1.16 +0.03% +0.00030
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 186
2.93 — —
- Open
- 2.94
- High
- 2.94
- Low
- 2.92
- Volume
- 184
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| APPUSDT | BINANCE | 315.22 | +0.75% +2.34 | 312.88 | 315.74 | 312.88 | 257.8 | Chart |
| ALKEM-III | NSE | 5,310.50 | -1.32% -71.00 | 5,300.00 | 5,310.50 | 5,300.00 | 250 | Chart |
| ALKEM26NOVFUT | NSE | 5,310.50 | -1.32% -71.00 | 5,300.00 | 5,310.50 | 5,300.00 | 250 | Chart |
| GVT&D-III | NSE | 4,410.00 | +0.21% +9.30 | 4,431.10 | 4,431.10 | 4,410.00 | 250 | Chart |
| GVT&D26NOVFUT | NSE | 4,410.00 | +0.21% +9.30 | 4,431.10 | 4,431.10 | 4,410.00 | 250 | Chart |
| MANKIND-III | NSE | 2,395.00 | -0.28% -6.70 | 2,395.00 | 2,395.00 | 2,395.00 | 250 | Chart |
| MANKIND26NOVFUT | NSE | 2,395.00 | -0.28% -6.70 | 2,395.00 | 2,395.00 | 2,395.00 | 250 | Chart |
| TATAELXSI-III | NSE | 3,660.00 | +0.46% +16.90 | 3,666.10 | 3,666.10 | 3,660.00 | 250 | Chart |
| TATAELXSI26NOVFUT | NSE | 3,660.00 | +0.46% +16.90 | 3,666.10 | 3,666.10 | 3,660.00 | 250 | Chart |
| XAZU26 | CME | 592.65 | +0.89% +5.20 | 595.50 | 597.00 | 590.10 | 249 | Chart |
| ETHUSDT_260925 | BINANCE | 2,515.94 | +0.09% +2.30 | 2,512.61 | 2,530.11 | 2,502.90 | 248.6 | Chart |
| LBRU26 | CME | 574.00 | +1.68% +9.50 | 563.00 | 578.00 | 562.00 | 245 | Chart |
| GOLDGUINEA-IV | MCX | 127,724.00 | -0.45% -575.00 | 127,700.00 | 127,976.00 | 127,348.00 | 242 | Chart |
| GOLDGUINEA26DECFUT | MCX | 127,724.00 | -0.45% -575.00 | 127,700.00 | 127,976.00 | 127,348.00 | 242 | Chart |
| NGG28 | NYMEX | 4.18 | -0.90% -0.038 | 4.23 | 4.23 | 4.18 | 241 | Chart |
| PAGEIND-II | NSE | 36,340.00 | +0.72% +260.00 | 36,000.00 | 36,340.00 | 36,000.00 | 240 | Chart |
| PAGEIND26OCTFUT | NSE | 36,340.00 | +0.72% +260.00 | 36,000.00 | 36,340.00 | 36,000.00 | 240 | Chart |
| SOLU26 | CME | 103.85 | -1.52% -1.60 | 105.45 | 105.45 | 103.45 | 234 | Chart |
| SR3M26 | CME | 96.35 | -0.00% -0.0025 | 96.35 | 96.35 | 96.35 | 230 | Chart |
| NESU26 | CME | 7,759.00 | +0.13% +10.00 | 7,747.50 | 7,764.50 | 7,747.50 | 225 | Chart |
| BAJAJ-AUTO-III | NSE | 12,100.00 | -0.25% -30.00 | 12,124.00 | 12,124.00 | 12,100.00 | 225 | Chart |
| BAJAJ-AUTO26NOVFUT | NSE | 12,100.00 | -0.25% -30.00 | 12,124.00 | 12,124.00 | 12,100.00 | 225 | Chart |
| BAJAJHLDNG-II | NSE | 11,364.00 | +1.03% +116.00 | 11,430.00 | 11,430.00 | 11,364.00 | 225 | Chart |
| BAJAJHLDNG26OCTFUT | NSE | 11,364.00 | +1.03% +116.00 | 11,430.00 | 11,430.00 | 11,364.00 | 225 | Chart |
| JPMUSDT | BINANCE | 362.47 | +0.07% +0.27 | 362.29 | 363.23 | 362.07 | 222.5 | Chart |
| 6EV26 | CME | 1.16 | -0.01% -0.00010 | 1.16 | 1.16 | 1.16 | 222 | Chart |
| SDAZ29 | CME | 89.05 | +0.23% +0.20 | 88.90 | 89.10 | 88.90 | 218 | Chart |
| XAIU26 | CME | 1,759.20 | +1.39% +24.20 | 1,749.20 | 1,759.20 | 1,734.20 | 216 | Chart |
| SR3H32 | CME | 95.49 | -0.01% -0.010 | 95.50 | 95.53 | 95.49 | 214 | Chart |
| DCX26 | CME | 16.92 | +0.12% +0.020 | 16.89 | 16.95 | 16.74 | 213 | Chart |
| HHJ28 | NYMEX | 3.18 | +0.47% +0.015 | 3.17 | 3.18 | 3.17 | 213 | Chart |
| VSTUSDT | BINANCE | 145.39 | +0.75% +1.08 | 144.24 | 145.49 | 144.11 | 209.9 | Chart |
| 6JV26 | CME | 0.006414 | -0.40% -0.000026 | 0.006437 | 0.006461 | 0.006414 | 203 | Chart |
| RDDTUSDT | BINANCE | 156.68 | +0.57% +0.89 | 155.84 | 156.92 | 155.71 | 202.8 | Chart |
| ZWN27 | CBOT | 771.50 | -0.03% -0.25 | 771.25 | 780.00 | 767.75 | 202 | Chart |
| SR3Q26 | CME | 96.23 | +0.01% +0.0125 | 96.23 | 96.23 | 96.23 | 200 | Chart |
| TIINDIA-III | NSE | 2,738.20 | -0.79% -21.80 | 2,738.20 | 2,738.20 | 2,738.20 | 200 | Chart |
| TIINDIA26NOVFUT | NSE | 2,738.20 | -0.79% -21.80 | 2,738.20 | 2,738.20 | 2,738.20 | 200 | Chart |
| CATUSDT | BINANCE | 803.38 | +0.42% +3.38 | 799.91 | 809.39 | 799.00 | 196.2 | Chart |
| MJY1! | CME | 0.0064 | -0.34% -0.000022 | 0.006419 | 0.006443 | 0.006397 | 196 | Chart |
| MXPQ26 | CME | 1.40 | -3.51% -0.051 | 1.46 | 1.47 | 1.40 | 196 | Chart |
| ELECDMBL26AUGFUT | MCX | 4,979.00 | -0.06% -3.00 | 4,994.00 | 4,995.00 | 4,971.00 | 196 | Chart |
| MCLZ26 | NYMEX | 84.74 | -0.28% -0.24 | 85.03 | 85.25 | 84.54 | 195 | Chart |
| ZCU27 | CBOT | 539.00 | +0.61% +3.25 | 535.00 | 540.25 | 535.00 | 194 | Chart |
| IWMUSDT | BINANCE | 295.76 | +0.27% +0.81 | 294.95 | 295.79 | 294.95 | 191.5 | Chart |
| MBTV26 | CME | 81,660.00 | -1.50% -1,240.00 | 82,040.00 | 82,235.00 | 81,500.00 | 191 | Chart |
| GC2! | COMEX | 4,550.80 | -0.13% -5.90 | 4,558.80 | 4,569.00 | 4,547.80 | 189 | Chart |
| ZC1! | CBOT | 515.25 | -0.63% -3.25 | 518.00 | 518.00 | 503.00 | 186 | Chart |
| E7U26 | CME | 1.16 | +0.03% +0.00030 | 1.16 | 1.16 | 1.16 | 186 | Chart |
| QGV26 | NYMEX | 2.93 | — — | 2.94 | 2.94 | 2.92 | 184 | Chart |
APPUSDT +0.75% 315.22 257.8 ALKEM-III -1.32% 5,310.50 250 ALKEM26NOVFUT -1.32% 5,310.50 250 GVT&D-III +0.21% 4,410.00 250 GVT&D26NOVFUT +0.21% 4,410.00 250 MANKIND-III -0.28% 2,395.00 250 MANKIND26NOVFUT -0.28% 2,395.00 250 TATAELXSI-III +0.46% 3,660.00 250 TATAELXSI26NOVFUT +0.46% 3,660.00 250 XAZU26 +0.89% 592.65 249 ETHUSDT_260925 +0.09% 2,515.94 248.6 LBRU26 +1.68% 574.00 245 GOLDGUINEA-IV -0.45% 127,724.00 242 GOLDGUINEA26DECFUT -0.45% 127,724.00 242 NGG28 -0.90% 4.18 241 PAGEIND-II +0.72% 36,340.00 240 PAGEIND26OCTFUT +0.72% 36,340.00 240 SOLU26 -1.52% 103.85 234 SR3M26 -0.00% 96.35 230 NESU26 +0.13% 7,759.00 225 BAJAJ-AUTO-III -0.25% 12,100.00 225 BAJAJ-AUTO26NOVFUT -0.25% 12,100.00 225 BAJAJHLDNG-II +1.03% 11,364.00 225 BAJAJHLDNG26OCTFUT +1.03% 11,364.00 225 JPMUSDT +0.07% 362.47 222.5 6EV26 -0.01% 1.16 222 SDAZ29 +0.23% 89.05 218 XAIU26 +1.39% 1,759.20 216 SR3H32 -0.01% 95.49 214 DCX26 +0.12% 16.92 213 HHJ28 +0.47% 3.18 213 VSTUSDT +0.75% 145.39 209.9 6JV26 -0.40% 0.006414 203 RDDTUSDT +0.57% 156.68 202.8 ZWN27 -0.03% 771.50 202 SR3Q26 +0.01% 96.23 200 TIINDIA-III -0.79% 2,738.20 200 TIINDIA26NOVFUT -0.79% 2,738.20 200 CATUSDT +0.42% 803.38 196.2 MJY1! -0.34% 0.0064 196 MXPQ26 -3.51% 1.40 196 ELECDMBL26AUGFUT -0.06% 4,979.00 196 MCLZ26 -0.28% 84.74 195 ZCU27 +0.61% 539.00 194 IWMUSDT +0.27% 295.76 191.5 MBTV26 -1.50% 81,660.00 191 GC2! -0.13% 4,550.80 189 ZC1! -0.63% 515.25 186 E7U26 +0.03% 1.16 186 QGV26 — 2.93 184