350.20 -0.27% -0.95
- Open
- 351.20
- High
- 351.20
- Low
- 350.05
- Volume
- 76
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
3,351–3,400 of 4,601 contracts
Live · refreshes every 15 seconds
99.50 +0.08% +0.0825
- Open
- 99.50
- High
- 99.50
- Low
- 99.50
- Volume
- 75
4,983.10 +1.49% +73.20
- Open
- 4,953.80
- High
- 4,983.10
- Low
- 4,933.10
- Volume
- 75
20.75 -0.05% -0.010
- Open
- 20.76
- High
- 20.76
- Low
- 20.75
- Volume
- 75
69.56 +2.17% +1.48
- Open
- 68.54
- High
- 69.61
- Low
- 67.65
- Volume
- 75
428.40 -2.64% -11.60
- Open
- 438.00
- High
- 452.00
- Low
- 428.40
- Volume
- 75
73,439.80 +1.00% +729.00
- Open
- 73,381.80
- High
- 73,600.80
- Low
- 73,381.80
- Volume
- 75
74,910.80 +2.36% +1,724.00
- Open
- 74,398.60
- High
- 74,910.80
- Low
- 74,398.60
- Volume
- 75
73,439.80 +1.00% +729.00
- Open
- 73,381.80
- High
- 73,600.80
- Low
- 73,381.80
- Volume
- 75
32,640.00 +0.05% +15.00
- Open
- 32,500.00
- High
- 32,640.00
- Low
- 32,500.00
- Volume
- 75
32,640.00 +0.05% +15.00
- Open
- 32,500.00
- High
- 32,640.00
- Low
- 32,500.00
- Volume
- 75
23,995.00 +1.35% +320.00
- Open
- 23,750.00
- High
- 23,995.00
- Low
- 23,750.00
- Volume
- 75
23,995.00 +1.35% +320.00
- Open
- 23,750.00
- High
- 23,995.00
- Low
- 23,750.00
- Volume
- 75
281.26 -0.20% -0.57
- Open
- 281.67
- High
- 282.07
- Low
- 281.03
- Volume
- 74.7
2,296.00 -0.99% -23.00
- Open
- 2,318.00
- High
- 2,328.00
- Low
- 2,290.00
- Volume
- 74.7
77.56 -0.78% -0.61
- Open
- 78.17
- High
- 78.25
- Low
- 77.51
- Volume
- 74.4
68.21 -0.39% -0.265
- Open
- 68.40
- High
- 68.57
- Low
- 68.02
- Volume
- 74
677.50 -0.59% -4.00
- Open
- 690.00
- High
- 690.00
- Low
- 672.00
- Volume
- 73
29,869.25 +0.23% +69.50
- Open
- 29,783.00
- High
- 29,869.25
- Low
- 29,783.00
- Volume
- 73
615.01 +3.46% +20.57
- Open
- 604.45
- High
- 619.18
- Low
- 604.45
- Volume
- 73
249,512.00 -0.41% -1,024.00
- Open
- 249,355.00
- High
- 249,623.00
- Low
- 249,062.00
- Volume
- 73
249,512.00 -0.41% -1,024.00
- Open
- 249,355.00
- High
- 249,623.00
- Low
- 249,062.00
- Volume
- 73
1,655.64 +0.33% +5.39
- Open
- 1,649.49
- High
- 1,656.03
- Low
- 1,648.39
- Volume
- 72.4
0.72835 -0.01% -0.000050
- Open
- 0.7285
- High
- 0.72865
- Low
- 0.7282
- Volume
- 72
304.73 +1.96% +5.85
- Open
- 301.68
- High
- 305.28
- Low
- 301.68
- Volume
- 72
0.7194 +0.07% +0.00050
- Open
- 0.719
- High
- 0.7201
- Low
- 0.7188
- Volume
- 72
2.70 -0.52% -0.0142
- Open
- 2.71
- High
- 2.71
- Low
- 2.69
- Volume
- 72
942.64 +0.22% +2.03
- Open
- 940.54
- High
- 944.59
- Low
- 939.46
- Volume
- 71.4
70.16 -0.26% -0.18
- Open
- 70.02
- High
- 70.46
- Low
- 70.02
- Volume
- 71
451.52 -1.47% -6.72
- Open
- 451.51
- High
- 451.52
- Low
- 451.51
- Volume
- 71
957.60 +0.01% +0.050
- Open
- 960.61
- High
- 960.61
- Low
- 925.00
- Volume
- 71
833.00 +0.24% +2.00
- Open
- 830.75
- High
- 840.50
- Low
- 829.50
- Volume
- 70
2,441.50 -2.07% -51.50
- Open
- 2,493.00
- High
- 2,500.00
- Low
- 2,423.50
- Volume
- 70
160,060.00 -0.34% -549.00
- Open
- 161,144.00
- High
- 161,152.00
- Low
- 159,707.00
- Volume
- 68
160,060.00 -0.34% -549.00
- Open
- 161,144.00
- High
- 161,152.00
- Low
- 159,707.00
- Volume
- 68
111.13 -0.25% -0.28125
- Open
- 111.25
- High
- 111.72
- Low
- 111.06
- Volume
- 67
391.90 +0.15% +0.60
- Open
- 394.45
- High
- 405.70
- Low
- 390.00
- Volume
- 66
1,162.05 +0.14% +1.62
- Open
- 1,160.37
- High
- 1,162.42
- Low
- 1,158.50
- Volume
- 65.2
774.00 -0.16% -1.25
- Open
- 774.50
- High
- 782.50
- Low
- 771.75
- Volume
- 65
80,850.80 -0.47% -383.00
- Open
- 81,226.30
- High
- 81,400.00
- Low
- 80,641.30
- Volume
- 63.6
1,172.00 -3.45% -41.90
- Open
- 1,216.00
- High
- 1,216.50
- Low
- 1,167.00
- Volume
- 63
295.30 +0.12% +0.35
- Open
- 294.95
- High
- 295.61
- Low
- 294.95
- Volume
- 62.6
485.00 +1.57% +7.50
- Open
- 474.50
- High
- 485.00
- Low
- 472.00
- Volume
- 62
82.71 +0.29% +0.24
- Open
- 82.45
- High
- 82.93
- Low
- 82.17
- Volume
- 62
158,493.00 -0.45% -722.00
- Open
- 159,399.00
- High
- 159,478.00
- Low
- 158,368.00
- Volume
- 62
158,493.00 -0.45% -722.00
- Open
- 159,399.00
- High
- 159,478.00
- Low
- 158,368.00
- Volume
- 62
152.34 +0.01% +0.020
- Open
- 152.49
- High
- 152.49
- Low
- 151.89
- Volume
- 61.3
95.85 — —
- Open
- 95.85
- High
- 95.85
- Low
- 95.85
- Volume
- 61
1,322.25 -0.02% -0.25
- Open
- 1,321.75
- High
- 1,326.25
- Low
- 1,318.50
- Volume
- 61
220.73 +0.08% +0.175
- Open
- 220.00
- High
- 223.50
- Low
- 220.00
- Volume
- 61
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| ALUMINI26SEPFUT | MCX | 350.20 | -0.27% -0.95 | 351.20 | 351.20 | 350.05 | 76 | Chart |
| YITZ26 | CBOT | 99.50 | +0.08% +0.0825 | 99.50 | 99.50 | 99.50 | 75 | Chart |
| RSGU26 | CME | 4,983.10 | +1.49% +73.20 | 4,953.80 | 4,983.10 | 4,933.10 | 75 | Chart |
| SDIU26 | CME | 20.75 | -0.05% -0.010 | 20.76 | 20.76 | 20.75 | 75 | Chart |
| QIU26 | COMEX | 69.56 | +2.17% +1.48 | 68.54 | 69.61 | 67.65 | 75 | Chart |
| ZINCMINI26AUGFUT | MCX | 428.40 | -2.64% -11.60 | 438.00 | 452.00 | 428.40 | 75 | Chart |
| NIFTYNXT50-II | NSE | 73,439.80 | +1.00% +729.00 | 73,381.80 | 73,600.80 | 73,381.80 | 75 | Chart |
| NIFTYNXT50-III | NSE | 74,910.80 | +2.36% +1,724.00 | 74,398.60 | 74,910.80 | 74,398.60 | 75 | Chart |
| NIFTYNXT5026OCTFUT | NSE | 73,439.80 | +1.00% +729.00 | 73,381.80 | 73,600.80 | 73,381.80 | 75 | Chart |
| POWERINDIA-III | NSE | 32,640.00 | +0.05% +15.00 | 32,500.00 | 32,640.00 | 32,500.00 | 75 | Chart |
| POWERINDIA26NOVFUT | NSE | 32,640.00 | +0.05% +15.00 | 32,500.00 | 32,640.00 | 32,500.00 | 75 | Chart |
| SHREECEM-III | NSE | 23,995.00 | +1.35% +320.00 | 23,750.00 | 23,995.00 | 23,750.00 | 75 | Chart |
| SHREECEM26NOVFUT | NSE | 23,995.00 | +1.35% +320.00 | 23,750.00 | 23,995.00 | 23,750.00 | 75 | Chart |
| ADBEUSDT | BINANCE | 281.26 | -0.20% -0.57 | 281.67 | 282.07 | 281.03 | 74.7 | Chart |
| YFIUSDT | BYBIT | 2,296.00 | -0.99% -23.00 | 2,318.00 | 2,328.00 | 2,290.00 | 74.7 | Chart |
| KODEX200USDT | BINANCE | 77.56 | -0.78% -0.61 | 78.17 | 78.25 | 77.51 | 74.4 | Chart |
| SI2! | COMEX | 68.21 | -0.39% -0.265 | 68.40 | 68.57 | 68.02 | 74 | Chart |
| MZWU26 | CBOT | 677.50 | -0.59% -4.00 | 690.00 | 690.00 | 672.00 | 73 | Chart |
| NQ2! | CME | 29,869.25 | +0.23% +69.50 | 29,783.00 | 29,869.25 | 29,783.00 | 73 | Chart |
| SMETAU26 | CME | 615.01 | +3.46% +20.57 | 604.45 | 619.18 | 604.45 | 73 | Chart |
| SILVERM-II | MCX | 249,512.00 | -0.41% -1,024.00 | 249,355.00 | 249,623.00 | 249,062.00 | 73 | Chart |
| SILVERM27FEBFUT | MCX | 249,512.00 | -0.41% -1,024.00 | 249,355.00 | 249,623.00 | 249,062.00 | 73 | Chart |
| ASMLUSDT | BINANCE | 1,655.64 | +0.33% +5.39 | 1,649.49 | 1,656.03 | 1,648.39 | 72.4 | Chart |
| 6C2! | CME | 0.72835 | -0.01% -0.000050 | 0.7285 | 0.72865 | 0.7282 | 72 | Chart |
| GFQ27 | CME | 304.73 | +1.96% +5.85 | 301.68 | 305.28 | 301.68 | 72 | Chart |
| M6AZ26 | CME | 0.7194 | +0.07% +0.00050 | 0.719 | 0.7201 | 0.7188 | 72 | Chart |
| RBF27 | NYMEX | 2.70 | -0.52% -0.0142 | 2.71 | 2.71 | 2.69 | 72 | Chart |
| GEVUSDT | BINANCE | 942.64 | +0.22% +2.03 | 940.54 | 944.59 | 939.46 | 71.4 | Chart |
| ZLK27 | CBOT | 70.16 | -0.26% -0.18 | 70.02 | 70.46 | 70.02 | 71 | Chart |
| XAMD0U26 | CME | 451.52 | -1.47% -6.72 | 451.51 | 451.52 | 451.51 | 71 | Chart |
| XMU00U26 | CME | 957.60 | +0.01% +0.050 | 960.61 | 960.61 | 925.00 | 71 | Chart |
| KEK27 | CBOT | 833.00 | +0.24% +2.00 | 830.75 | 840.50 | 829.50 | 70 | Chart |
| ETH2! | CME | 2,441.50 | -2.07% -51.50 | 2,493.00 | 2,500.00 | 2,423.50 | 70 | Chart |
| GOLDTEN-V | MCX | 160,060.00 | -0.34% -549.00 | 161,144.00 | 161,152.00 | 159,707.00 | 68 | Chart |
| GOLDTEN27JANFUT | MCX | 160,060.00 | -0.34% -549.00 | 161,144.00 | 161,152.00 | 159,707.00 | 68 | Chart |
| MWNU26 | CBOT | 111.13 | -0.25% -0.28125 | 111.25 | 111.72 | 111.06 | 67 | Chart |
| ZINCMINI26JULFUT | MCX | 391.90 | +0.15% +0.60 | 394.45 | 405.70 | 390.00 | 66 | Chart |
| LLYUSDT | BINANCE | 1,162.05 | +0.14% +1.62 | 1,160.37 | 1,162.42 | 1,158.50 | 65.2 | Chart |
| ZWU27 | CBOT | 774.00 | -0.16% -1.25 | 774.50 | 782.50 | 771.75 | 65 | Chart |
| BTCUSDC | BYBIT | 80,850.80 | -0.47% -383.00 | 81,226.30 | 81,400.00 | 80,641.30 | 63.6 | Chart |
| MENTHAOIL26AUGFUT | MCX | 1,172.00 | -3.45% -41.90 | 1,216.00 | 1,216.50 | 1,167.00 | 63 | Chart |
| IWMUSDT | BINANCE | 295.30 | +0.12% +0.35 | 294.95 | 295.61 | 294.95 | 62.6 | Chart |
| MZCU26 | CBOT | 485.00 | +1.57% +7.50 | 474.50 | 485.00 | 472.00 | 62 | Chart |
| XNFLXU26 | CME | 82.71 | +0.29% +0.24 | 82.45 | 82.93 | 82.17 | 62 | Chart |
| GOLDTEN-IV | MCX | 158,493.00 | -0.45% -722.00 | 159,399.00 | 159,478.00 | 158,368.00 | 62 | Chart |
| GOLDTEN26DECFUT | MCX | 158,493.00 | -0.45% -722.00 | 159,399.00 | 159,478.00 | 158,368.00 | 62 | Chart |
| MRKUSDT | BINANCE | 152.34 | +0.01% +0.020 | 152.49 | 152.49 | 151.89 | 61.3 | Chart |
| ZQK27 | CBOT | 95.85 | — — | 95.85 | 95.85 | 95.85 | 61 | Chart |
| ZSQ27 | CBOT | 1,322.25 | -0.02% -0.25 | 1,321.75 | 1,326.25 | 1,318.50 | 61 | Chart |
| LEQ26 | CME | 220.73 | +0.08% +0.175 | 220.00 | 223.50 | 220.00 | 61 | Chart |
ALUMINI26SEPFUT -0.27% 350.20 76 YITZ26 +0.08% 99.50 75 RSGU26 +1.49% 4,983.10 75 SDIU26 -0.05% 20.75 75 QIU26 +2.17% 69.56 75 ZINCMINI26AUGFUT -2.64% 428.40 75 NIFTYNXT50-II +1.00% 73,439.80 75 NIFTYNXT50-III +2.36% 74,910.80 75 NIFTYNXT5026OCTFUT +1.00% 73,439.80 75 POWERINDIA-III +0.05% 32,640.00 75 POWERINDIA26NOVFUT +0.05% 32,640.00 75 SHREECEM-III +1.35% 23,995.00 75 SHREECEM26NOVFUT +1.35% 23,995.00 75 ADBEUSDT -0.20% 281.26 74.7 YFIUSDT -0.99% 2,296.00 74.7 KODEX200USDT -0.78% 77.56 74.4 SI2! -0.39% 68.21 74 MZWU26 -0.59% 677.50 73 NQ2! +0.23% 29,869.25 73 SMETAU26 +3.46% 615.01 73 SILVERM-II -0.41% 249,512.00 73 SILVERM27FEBFUT -0.41% 249,512.00 73 ASMLUSDT +0.33% 1,655.64 72.4 6C2! -0.01% 0.72835 72 GFQ27 +1.96% 304.73 72 M6AZ26 +0.07% 0.7194 72 RBF27 -0.52% 2.70 72 GEVUSDT +0.22% 942.64 71.4 ZLK27 -0.26% 70.16 71 XAMD0U26 -1.47% 451.52 71 XMU00U26 +0.01% 957.60 71 KEK27 +0.24% 833.00 70 ETH2! -2.07% 2,441.50 70 GOLDTEN-V -0.34% 160,060.00 68 GOLDTEN27JANFUT -0.34% 160,060.00 68 MWNU26 -0.25% 111.13 67 ZINCMINI26JULFUT +0.15% 391.90 66 LLYUSDT +0.14% 1,162.05 65.2 ZWU27 -0.16% 774.00 65 BTCUSDC -0.47% 80,850.80 63.6 MENTHAOIL26AUGFUT -3.45% 1,172.00 63 IWMUSDT +0.12% 295.30 62.6 MZCU26 +1.57% 485.00 62 XNFLXU26 +0.29% 82.71 62 GOLDTEN-IV -0.45% 158,493.00 62 GOLDTEN26DECFUT -0.45% 158,493.00 62 MRKUSDT +0.01% 152.34 61.3 ZQK27 — 95.85 61 ZSQ27 -0.02% 1,322.25 61 LEQ26 +0.08% 220.73 61