1.58 +0.51% +0.0080
- Open
- 1.57
- High
- 1.58
- Low
- 1.57
- Volume
- 175
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
3,251–3,300 of 4,601 contracts
Live · refreshes every 15 seconds
81,800.00 -1.33% -1,100.00
- Open
- 82,040.00
- High
- 82,235.00
- Low
- 81,500.00
- Volume
- 174
150.16 -0.05% -0.080
- Open
- 150.22
- High
- 150.32
- Low
- 150.16
- Volume
- 173
7,755.00 +1.10% +84.00
- Open
- 7,674.00
- High
- 7,755.00
- Low
- 7,674.00
- Volume
- 173
145.14 +0.58% +0.83
- Open
- 144.24
- High
- 145.38
- Low
- 144.11
- Volume
- 170.3
208.83 +1.10% +2.27
- Open
- 206.78
- High
- 210.30
- Low
- 206.78
- Volume
- 169
295.66 +0.24% +0.71
- Open
- 294.95
- High
- 295.67
- Low
- 294.95
- Volume
- 168.9
95.78 +0.04% +0.040
- Open
- 95.73
- High
- 95.80
- Low
- 95.73
- Volume
- 168
1.16 -0.02% -0.00020
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 166
81,700.00 +5.69% +4,400.00
- Open
- 80,260.00
- High
- 81,700.00
- Low
- 80,260.00
- Volume
- 163
4,550.00 -0.15% -6.70
- Open
- 4,558.80
- High
- 4,569.00
- Low
- 4,547.80
- Volume
- 160
77,315.00 -3.83% -3,075.00
- Open
- 80,275.00
- High
- 80,615.00
- Low
- 77,315.00
- Volume
- 159
1.35 +0.05% +0.00070
- Open
- 1.35
- High
- 1.35
- Low
- 1.35
- Volume
- 155
64,615.95 -0.33% -216.30
- Open
- 64,746.70
- High
- 64,750.00
- Low
- 64,500.00
- Volume
- 150
1.17 +0.26% +0.0030
- Open
- 1.17
- High
- 1.17
- Low
- 1.17
- Volume
- 150
0.1525 +3.39% +0.0050
- Open
- 0.1525
- High
- 0.1525
- Low
- 0.1525
- Volume
- 150
11,430.00 +1.62% +182.00
- Open
- 11,430.00
- High
- 11,430.00
- Low
- 11,430.00
- Volume
- 150
11,430.00 +1.62% +182.00
- Open
- 11,430.00
- High
- 11,430.00
- Low
- 11,430.00
- Volume
- 150
4,583.60 -0.10% -4.40
- Open
- 4,583.60
- High
- 4,583.60
- Low
- 4,583.60
- Volume
- 150
4,583.60 -0.10% -4.40
- Open
- 4,583.60
- High
- 4,583.60
- Low
- 4,583.60
- Volume
- 150
358.70 -0.25% -0.90
- Open
- 359.30
- High
- 360.20
- Low
- 357.80
- Volume
- 148
97.73 +0.09% +0.0925
- Open
- 97.75
- High
- 97.75
- Low
- 97.73
- Volume
- 147
4.21 -0.77% -0.0327
- Open
- 4.24
- High
- 4.25
- Low
- 4.21
- Volume
- 147
3.32 -0.42% -0.014
- Open
- 3.36
- High
- 3.36
- Low
- 3.32
- Volume
- 146
347.40 +0.61% +2.10
- Open
- 343.70
- High
- 348.60
- Low
- 343.70
- Volume
- 143
73.45 -0.33% -0.24
- Open
- 73.67
- High
- 73.74
- Low
- 73.44
- Volume
- 141
146,400.00 +2.67% +3,811.00
- Open
- 143,548.00
- High
- 146,400.00
- Low
- 143,548.00
- Volume
- 139
725.30 +0.06% +0.40
- Open
- 724.80
- High
- 730.00
- Low
- 719.10
- Volume
- 138.9
96.78 -0.10% -0.10
- Open
- 96.73
- High
- 97.05
- Low
- 96.53
- Volume
- 137
95.83 +0.01% +0.0050
- Open
- 95.83
- High
- 95.83
- Low
- 95.83
- Volume
- 137
156.59 +0.51% +0.80
- Open
- 155.84
- High
- 156.88
- Low
- 155.71
- Volume
- 135.6
2.93 — —
- Open
- 2.94
- High
- 2.94
- Low
- 2.92
- Volume
- 135
7,829.75 +0.16% +12.75
- Open
- 7,818.00
- High
- 7,830.25
- Low
- 7,816.50
- Volume
- 134
1,035.30 +3.81% +37.95
- Open
- 997.55
- High
- 1,037.88
- Low
- 996.91
- Volume
- 131.7
613.93 +3.24% +19.26
- Open
- 604.45
- High
- 613.93
- Low
- 604.45
- Volume
- 131
160,039.00 -0.35% -570.00
- Open
- 161,144.00
- High
- 161,152.00
- Low
- 159,618.00
- Volume
- 130
160,039.00 -0.35% -570.00
- Open
- 161,144.00
- High
- 161,152.00
- Low
- 159,618.00
- Volume
- 130
0.1935 -0.03% -0.000050
- Open
- 0.1953
- High
- 0.1963
- Low
- 0.1933
- Volume
- 129
1.42 -2.75% -0.040
- Open
- 1.45
- High
- 1.47
- Low
- 1.40
- Volume
- 129
95.89 — —
- Open
- 95.89
- High
- 95.89
- Low
- 95.88
- Volume
- 128
11.07 -0.56% -0.0625
- Open
- 11.10
- High
- 11.10
- Low
- 11.07
- Volume
- 128
19.30 — —
- Open
- 19.40
- High
- 19.40
- Low
- 19.30
- Volume
- 128
3.17 -0.81% -0.026
- Open
- 3.19
- High
- 3.19
- Low
- 3.17
- Volume
- 128
82.60 -0.35% -0.29
- Open
- 82.85
- High
- 83.42
- Low
- 82.20
- Volume
- 127
1.25 -0.03% -0.00040
- Open
- 1.25
- High
- 1.25
- Low
- 1.25
- Volume
- 126
1,236.00 +0.90% +11.00
- Open
- 1,225.00
- High
- 1,236.00
- Low
- 1,224.00
- Volume
- 126
2.32 -0.21% -0.0048
- Open
- 2.31
- High
- 2.33
- Low
- 2.30
- Volume
- 126
514.21 +3.20% +15.94
- Open
- 500.84
- High
- 515.69
- Low
- 499.04
- Volume
- 125
7,479.50 +0.21% +16.00
- Open
- 7,479.50
- High
- 7,479.50
- Low
- 7,479.50
- Volume
- 125
7,479.50 +0.21% +16.00
- Open
- 7,479.50
- High
- 7,479.50
- Low
- 7,479.50
- Volume
- 125
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| CSCU26 | CME | 1.58 | +0.51% +0.0080 | 1.57 | 1.58 | 1.57 | 175 | Chart |
| MBTV26 | CME | 81,800.00 | -1.33% -1,100.00 | 82,040.00 | 82,235.00 | 81,500.00 | 174 | Chart |
| DHYU26 | CBOT | 150.16 | -0.05% -0.080 | 150.22 | 150.32 | 150.16 | 173 | Chart |
| QSPX1! | CME | 7,755.00 | +1.10% +84.00 | 7,674.00 | 7,755.00 | 7,674.00 | 173 | Chart |
| VSTUSDT | BINANCE | 145.14 | +0.58% +0.83 | 144.24 | 145.38 | 144.11 | 170.3 | Chart |
| LEV27 | CME | 208.83 | +1.10% +2.27 | 206.78 | 210.30 | 206.78 | 169 | Chart |
| IWMUSDT | BINANCE | 295.66 | +0.24% +0.71 | 294.95 | 295.67 | 294.95 | 168.9 | Chart |
| SR1N27 | CME | 95.78 | +0.04% +0.040 | 95.73 | 95.80 | 95.73 | 168 | Chart |
| E7U26 | CME | 1.16 | -0.02% -0.00020 | 1.16 | 1.16 | 1.16 | 166 | Chart |
| QBTC1! | CME | 81,700.00 | +5.69% +4,400.00 | 80,260.00 | 81,700.00 | 80,260.00 | 163 | Chart |
| GC2! | COMEX | 4,550.00 | -0.15% -6.70 | 4,558.80 | 4,569.00 | 4,547.80 | 160 | Chart |
| BFFQ2628 | CME | 77,315.00 | -3.83% -3,075.00 | 80,275.00 | 80,615.00 | 77,315.00 | 159 | Chart |
| 6B2! | CME | 1.35 | +0.05% +0.00070 | 1.35 | 1.35 | 1.35 | 155 | Chart |
| BANKEX26JULFUT | BSE | 64,615.95 | -0.33% -216.30 | 64,746.70 | 64,750.00 | 64,500.00 | 150 | Chart |
| 6EH27 | CME | 1.17 | +0.26% +0.0030 | 1.17 | 1.17 | 1.17 | 150 | Chart |
| EUSU26 | CME | 0.1525 | +3.39% +0.0050 | 0.1525 | 0.1525 | 0.1525 | 150 | Chart |
| BAJAJHLDNG-II | NSE | 11,430.00 | +1.62% +182.00 | 11,430.00 | 11,430.00 | 11,430.00 | 150 | Chart |
| BAJAJHLDNG26OCTFUT | NSE | 11,430.00 | +1.62% +182.00 | 11,430.00 | 11,430.00 | 11,430.00 | 150 | Chart |
| RADICO-III | NSE | 4,583.60 | -0.10% -4.40 | 4,583.60 | 4,583.60 | 4,583.60 | 150 | Chart |
| RADICO26NOVFUT | NSE | 4,583.60 | -0.10% -4.40 | 4,583.60 | 4,583.60 | 4,583.60 | 150 | Chart |
| ZMK27 | CBOT | 358.70 | -0.25% -0.90 | 359.30 | 360.20 | 357.80 | 148 | Chart |
| YITU26 | CBOT | 97.73 | +0.09% +0.0925 | 97.75 | 97.75 | 97.73 | 147 | Chart |
| HOZ26 | NYMEX | 4.21 | -0.77% -0.0327 | 4.24 | 4.25 | 4.21 | 147 | Chart |
| NGM28 | NYMEX | 3.32 | -0.42% -0.014 | 3.36 | 3.36 | 3.32 | 146 | Chart |
| ZMV27 | CBOT | 347.40 | +0.61% +2.10 | 343.70 | 348.60 | 343.70 | 143 | Chart |
| CLM27 | NYMEX | 73.45 | -0.33% -0.24 | 73.67 | 73.74 | 73.44 | 141 | Chart |
| GOLD26AUGFUT | MCX | 146,400.00 | +2.67% +3,811.00 | 143,548.00 | 146,400.00 | 143,548.00 | 139 | Chart |
| BNBUSDC | BYBIT | 725.30 | +0.06% +0.40 | 724.80 | 730.00 | 719.10 | 138.9 | Chart |
| HEQ27 | CME | 96.78 | -0.10% -0.10 | 96.73 | 97.05 | 96.53 | 137 | Chart |
| SR1K27 | CME | 95.83 | +0.01% +0.0050 | 95.83 | 95.83 | 95.83 | 137 | Chart |
| RDDTUSDT | BINANCE | 156.59 | +0.51% +0.80 | 155.84 | 156.88 | 155.71 | 135.6 | Chart |
| QGV26 | NYMEX | 2.93 | — — | 2.94 | 2.94 | 2.92 | 135 | Chart |
| ES2! | CME | 7,829.75 | +0.16% +12.75 | 7,818.00 | 7,830.25 | 7,816.50 | 134 | Chart |
| SAMSUNGEMUSDT | BINANCE | 1,035.30 | +3.81% +37.95 | 997.55 | 1,037.88 | 996.91 | 131.7 | Chart |
| XMETAU26 | CME | 613.93 | +3.24% +19.26 | 604.45 | 613.93 | 604.45 | 131 | Chart |
| GOLDTEN-V | MCX | 160,039.00 | -0.35% -570.00 | 161,144.00 | 161,152.00 | 159,618.00 | 130 | Chart |
| GOLDTEN27JANFUT | MCX | 160,039.00 | -0.35% -570.00 | 161,144.00 | 161,152.00 | 159,618.00 | 130 | Chart |
| 6LX26 | CME | 0.1935 | -0.03% -0.000050 | 0.1953 | 0.1963 | 0.1933 | 129 | Chart |
| XRPQ26 | CME | 1.42 | -2.75% -0.040 | 1.45 | 1.47 | 1.40 | 129 | Chart |
| ZQJ27 | CBOT | 95.89 | — — | 95.89 | 95.89 | 95.88 | 128 | Chart |
| ESKZ26 | CME | 11.07 | -0.56% -0.0625 | 11.10 | 11.10 | 11.07 | 128 | Chart |
| GDKU26 | CME | 19.30 | — — | 19.40 | 19.40 | 19.30 | 128 | Chart |
| NGK28 | NYMEX | 3.17 | -0.81% -0.026 | 3.19 | 3.19 | 3.17 | 128 | Chart |
| SNFLXU26 | CME | 82.60 | -0.35% -0.29 | 82.85 | 83.42 | 82.20 | 127 | Chart |
| 6S2! | CME | 1.25 | -0.03% -0.00040 | 1.25 | 1.25 | 1.25 | 126 | Chart |
| HRCX26 | COMEX | 1,236.00 | +0.90% +11.00 | 1,225.00 | 1,236.00 | 1,224.00 | 126 | Chart |
| RBZ27 | NYMEX | 2.32 | -0.21% -0.0048 | 2.31 | 2.33 | 2.30 | 126 | Chart |
| XMSFTU26 | CME | 514.21 | +3.20% +15.94 | 500.84 | 515.69 | 499.04 | 125 | Chart |
| ABB-III | NSE | 7,479.50 | +0.21% +16.00 | 7,479.50 | 7,479.50 | 7,479.50 | 125 | Chart |
| ABB26NOVFUT | NSE | 7,479.50 | +0.21% +16.00 | 7,479.50 | 7,479.50 | 7,479.50 | 125 | Chart |
CSCU26 +0.51% 1.58 175 MBTV26 -1.33% 81,800.00 174 DHYU26 -0.05% 150.16 173 QSPX1! +1.10% 7,755.00 173 VSTUSDT +0.58% 145.14 170.3 LEV27 +1.10% 208.83 169 IWMUSDT +0.24% 295.66 168.9 SR1N27 +0.04% 95.78 168 E7U26 -0.02% 1.16 166 QBTC1! +5.69% 81,700.00 163 GC2! -0.15% 4,550.00 160 BFFQ2628 -3.83% 77,315.00 159 6B2! +0.05% 1.35 155 BANKEX26JULFUT -0.33% 64,615.95 150 6EH27 +0.26% 1.17 150 EUSU26 +3.39% 0.1525 150 BAJAJHLDNG-II +1.62% 11,430.00 150 BAJAJHLDNG26OCTFUT +1.62% 11,430.00 150 RADICO-III -0.10% 4,583.60 150 RADICO26NOVFUT -0.10% 4,583.60 150 ZMK27 -0.25% 358.70 148 YITU26 +0.09% 97.73 147 HOZ26 -0.77% 4.21 147 NGM28 -0.42% 3.32 146 ZMV27 +0.61% 347.40 143 CLM27 -0.33% 73.45 141 GOLD26AUGFUT +2.67% 146,400.00 139 BNBUSDC +0.06% 725.30 138.9 HEQ27 -0.10% 96.78 137 SR1K27 +0.01% 95.83 137 RDDTUSDT +0.51% 156.59 135.6 QGV26 — 2.93 135 ES2! +0.16% 7,829.75 134 SAMSUNGEMUSDT +3.81% 1,035.30 131.7 XMETAU26 +3.24% 613.93 131 GOLDTEN-V -0.35% 160,039.00 130 GOLDTEN27JANFUT -0.35% 160,039.00 130 6LX26 -0.03% 0.1935 129 XRPQ26 -2.75% 1.42 129 ZQJ27 — 95.89 128 ESKZ26 -0.56% 11.07 128 GDKU26 — 19.30 128 NGK28 -0.81% 3.17 128 SNFLXU26 -0.35% 82.60 127 6S2! -0.03% 1.25 126 HRCX26 +0.90% 1,236.00 126 RBZ27 -0.21% 2.32 126 XMSFTU26 +3.20% 514.21 125 ABB-III +0.21% 7,479.50 125 ABB26NOVFUT +0.21% 7,479.50 125