24,485.00 +1.58% +380.00
- Open
- 24,025.00
- High
- 24,835.00
- Low
- 24,015.00
- Volume
- 73.3K
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 05, 2026
2,101–2,150 of 4,607 contracts
Live · refreshes every 15 seconds
243.88 +0.29% +0.71
- Open
- 244.29
- High
- 245.18
- Low
- 243.50
- Volume
- 73.1K
243.88 +0.29% +0.71
- Open
- 244.29
- High
- 245.18
- Low
- 243.50
- Volume
- 73.1K
1,147.00 -4.42% -53.00
- Open
- 1,160.00
- High
- 1,166.20
- Low
- 1,144.00
- Volume
- 73K
1,147.00 -4.42% -53.00
- Open
- 1,160.00
- High
- 1,166.20
- Low
- 1,144.00
- Volume
- 73K
1,074.40 -0.43% -4.60
- Open
- 1,080.40
- High
- 1,083.90
- Low
- 1,072.60
- Volume
- 72K
1,074.40 -0.43% -4.60
- Open
- 1,080.40
- High
- 1,083.90
- Low
- 1,072.60
- Volume
- 72K
95.76 -0.04% -0.035
- Open
- 95.80
- High
- 95.82
- Low
- 95.74
- Volume
- 71.3K
320.80 -0.34% -1.10
- Open
- 322.85
- High
- 322.85
- Low
- 319.65
- Volume
- 71.1K
320.80 -0.34% -1.10
- Open
- 322.85
- High
- 322.85
- Low
- 319.65
- Volume
- 71.1K
46.84 +0.39% +0.18
- Open
- 46.66
- High
- 47.00
- Low
- 46.66
- Volume
- 70K
95.76 -0.04% -0.040
- Open
- 95.80
- High
- 95.82
- Low
- 95.73
- Volume
- 69.5K
732.75 -2.59% -19.50
- Open
- 751.75
- High
- 762.50
- Low
- 732.75
- Volume
- 69.5K
605.65 +2.31% +13.65
- Open
- 599.65
- High
- 611.00
- Low
- 599.65
- Volume
- 68.9K
605.65 +2.31% +13.65
- Open
- 599.65
- High
- 611.00
- Low
- 599.65
- Volume
- 68.9K
554.45 +2.54% +13.75
- Open
- 545.85
- High
- 555.70
- Low
- 545.00
- Volume
- 68.2K
554.45 +2.54% +13.75
- Open
- 545.85
- High
- 555.70
- Low
- 545.00
- Volume
- 68.2K
0.72035 +0.04% +0.00030
- Open
- 0.72
- High
- 0.72135
- Low
- 0.71705
- Volume
- 67.5K
3.72 +2.48% +0.090
- Open
- 3.63
- High
- 3.79
- Low
- 3.62
- Volume
- 67.5K
0.0512 +0.59% +0.00030
- Open
- 0.051
- High
- 0.0516
- Low
- 0.0509
- Volume
- 66.9K
0.3145 +1.29% +0.0040
- Open
- 0.3105
- High
- 0.315
- Low
- 0.3105
- Volume
- 66.7K
2,976.00 +1.98% +57.90
- Open
- 2,920.00
- High
- 2,996.80
- Low
- 2,920.00
- Volume
- 66.4K
2,976.00 +1.98% +57.90
- Open
- 2,920.00
- High
- 2,996.80
- Low
- 2,920.00
- Volume
- 66.4K
17,142.00 -0.80% -139.00
- Open
- 17,279.00
- High
- 17,507.00
- Low
- 17,138.00
- Volume
- 65.6K
1,017.80 +0.47% +4.80
- Open
- 1,010.10
- High
- 1,019.10
- Low
- 1,007.40
- Volume
- 65.1K
1,017.80 +0.47% +4.80
- Open
- 1,010.10
- High
- 1,019.10
- Low
- 1,007.40
- Volume
- 65.1K
1,787.00 +2.90% +50.40
- Open
- 1,734.00
- High
- 1,787.90
- Low
- 1,734.00
- Volume
- 64.9K
1,787.00 +2.90% +50.40
- Open
- 1,734.00
- High
- 1,787.90
- Low
- 1,734.00
- Volume
- 64.9K
1.35 -0.06% -0.00080
- Open
- 1.35
- High
- 1.35
- Low
- 1.35
- Volume
- 64.8K
0.885 +1.14% +0.010
- Open
- 0.875
- High
- 0.887
- Low
- 0.874
- Volume
- 64.1K
2,973.60 +0.21% +6.10
- Open
- 2,967.20
- High
- 2,979.40
- Low
- 2,949.50
- Volume
- 63.5K
96.20 -0.02% -0.020
- Open
- 96.22
- High
- 96.22
- Low
- 96.18
- Volume
- 63.2K
2.77 +1.69% +0.046
- Open
- 2.73
- High
- 2.78
- Low
- 2.72
- Volume
- 62.7K
415.50 +0.12% +0.50
- Open
- 415.40
- High
- 418.05
- Low
- 413.30
- Volume
- 62.5K
415.50 +0.12% +0.50
- Open
- 415.40
- High
- 418.05
- Low
- 413.30
- Volume
- 62.5K
48,605.00 +0.86% +415.00
- Open
- 48,135.00
- High
- 48,710.00
- Low
- 47,825.00
- Volume
- 62.4K
247.91 -0.01% -0.020
- Open
- 247.93
- High
- 248.53
- Low
- 244.52
- Volume
- 62.3K
2,448.12 -0.30% -7.43
- Open
- 2,455.56
- High
- 2,456.30
- Low
- 2,447.92
- Volume
- 62.1K
565.85 +1.04% +5.80
- Open
- 561.00
- High
- 569.25
- Low
- 557.95
- Volume
- 61.8K
565.85 +1.04% +5.80
- Open
- 561.00
- High
- 569.25
- Low
- 557.95
- Volume
- 61.8K
53,275.00 -0.83% -445.00
- Open
- 53,707.00
- High
- 53,772.00
- Low
- 53,235.00
- Volume
- 61.7K
0.3512 +0.06% +0.00020
- Open
- 0.3519
- High
- 0.3544
- Low
- 0.3474
- Volume
- 61.2K
4.04 +0.95% +0.038
- Open
- 4.00
- High
- 4.07
- Low
- 4.00
- Volume
- 60.8K
5,098.00 -0.89% -46.00
- Open
- 5,110.00
- High
- 5,133.00
- Low
- 5,070.00
- Volume
- 60K
5,098.00 -0.89% -46.00
- Open
- 5,110.00
- High
- 5,133.00
- Low
- 5,070.00
- Volume
- 60K
2,490.00 -1.44% -36.50
- Open
- 2,530.00
- High
- 2,535.00
- Low
- 2,483.60
- Volume
- 60K
2,490.00 -1.44% -36.50
- Open
- 2,530.00
- High
- 2,535.00
- Low
- 2,483.60
- Volume
- 60K
8,020.00 +0.93% +74.00
- Open
- 8,098.00
- High
- 8,198.00
- Low
- 7,737.00
- Volume
- 59.6K
139.50 +0.61% +0.84
- Open
- 139.00
- High
- 139.61
- Low
- 138.80
- Volume
- 58.5K
139.50 +0.61% +0.84
- Open
- 139.00
- High
- 139.61
- Low
- 138.80
- Volume
- 58.5K
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| SHREECEM26AUGFUT | NSE | 24,485.00 | +1.58% +380.00 | 24,025.00 | 24,835.00 | 24,015.00 | 73.3K | Chart |
| BANKBARODA-III | NSE | 243.88 | +0.29% +0.71 | 244.29 | 245.18 | 243.50 | 73.1K | Chart |
| BANKBARODA26NOVFUT | NSE | 243.88 | +0.29% +0.71 | 244.29 | 245.18 | 243.50 | 73.1K | Chart |
| HAVELLS-III | NSE | 1,147.00 | -4.42% -53.00 | 1,160.00 | 1,166.20 | 1,144.00 | 73K | Chart |
| HAVELLS26NOVFUT | NSE | 1,147.00 | -4.42% -53.00 | 1,160.00 | 1,166.20 | 1,144.00 | 73K | Chart |
| AUBANK-II | NSE | 1,074.40 | -0.43% -4.60 | 1,080.40 | 1,083.90 | 1,072.60 | 72K | Chart |
| AUBANK26OCTFUT | NSE | 1,074.40 | -0.43% -4.60 | 1,080.40 | 1,083.90 | 1,072.60 | 72K | Chart |
| SR3Z28 | CME | 95.76 | -0.04% -0.035 | 95.80 | 95.82 | 95.74 | 71.3K | Chart |
| BPCL-II | NSE | 320.80 | -0.34% -1.10 | 322.85 | 322.85 | 319.65 | 71.1K | Chart |
| BPCL26OCTFUT | NSE | 320.80 | -0.34% -1.10 | 322.85 | 322.85 | 319.65 | 71.1K | Chart |
| SOXSUSDT | BINANCE | 46.84 | +0.39% +0.18 | 46.66 | 47.00 | 46.66 | 70K | Chart |
| SR3U28 | CME | 95.76 | -0.04% -0.040 | 95.80 | 95.82 | 95.73 | 69.5K | Chart |
| ZWZ26 | CBOT | 732.75 | -2.59% -19.50 | 751.75 | 762.50 | 732.75 | 69.5K | Chart |
| KALYANKJIL-III | NSE | 605.65 | +2.31% +13.65 | 599.65 | 611.00 | 599.65 | 68.9K | Chart |
| KALYANKJIL26NOVFUT | NSE | 605.65 | +2.31% +13.65 | 599.65 | 611.00 | 599.65 | 68.9K | Chart |
| HDFCLIFE-III | NSE | 554.45 | +2.54% +13.75 | 545.85 | 555.70 | 545.00 | 68.2K | Chart |
| HDFCLIFE26NOVFUT | NSE | 554.45 | +2.54% +13.75 | 545.85 | 555.70 | 545.00 | 68.2K | Chart |
| 6A1! | CME | 0.72035 | +0.04% +0.00030 | 0.72 | 0.72135 | 0.71705 | 67.5K | Chart |
| KSMUSDT | BYBIT | 3.72 | +2.48% +0.090 | 3.63 | 3.79 | 3.62 | 67.5K | Chart |
| RONINUSDT | BYBIT | 0.0512 | +0.59% +0.00030 | 0.051 | 0.0516 | 0.0509 | 66.9K | Chart |
| RLCUSDT | BYBIT | 0.3145 | +1.29% +0.0040 | 0.3105 | 0.315 | 0.3105 | 66.7K | Chart |
| ADANIENT-II | NSE | 2,976.00 | +1.98% +57.90 | 2,920.00 | 2,996.80 | 2,920.00 | 66.4K | Chart |
| ADANIENT26OCTFUT | NSE | 2,976.00 | +1.98% +57.90 | 2,920.00 | 2,996.80 | 2,920.00 | 66.4K | Chart |
| FORCEMOT26JULFUT | NSE | 17,142.00 | -0.80% -139.00 | 17,279.00 | 17,507.00 | 17,138.00 | 65.6K | Chart |
| INDUSINDBK-II | NSE | 1,017.80 | +0.47% +4.80 | 1,010.10 | 1,019.10 | 1,007.40 | 65.1K | Chart |
| INDUSINDBK26OCTFUT | NSE | 1,017.80 | +0.47% +4.80 | 1,010.10 | 1,019.10 | 1,007.40 | 65.1K | Chart |
| SBILIFE-II | NSE | 1,787.00 | +2.90% +50.40 | 1,734.00 | 1,787.90 | 1,734.00 | 64.9K | Chart |
| SBILIFE26OCTFUT | NSE | 1,787.00 | +2.90% +50.40 | 1,734.00 | 1,787.90 | 1,734.00 | 64.9K | Chart |
| 6B1! | CME | 1.35 | -0.06% -0.00080 | 1.35 | 1.35 | 1.35 | 64.8K | Chart |
| ASRUSDT | BINANCE | 0.885 | +1.14% +0.010 | 0.875 | 0.887 | 0.874 | 64.1K | Chart |
| M2K1! | CME | 2,973.60 | +0.21% +6.10 | 2,967.20 | 2,979.40 | 2,949.50 | 63.5K | Chart |
| SR1V26 | CME | 96.20 | -0.02% -0.020 | 96.22 | 96.22 | 96.18 | 63.2K | Chart |
| METISUSDT | BINANCE | 2.77 | +1.69% +0.046 | 2.73 | 2.78 | 2.72 | 62.7K | Chart |
| VBL-III | NSE | 415.50 | +0.12% +0.50 | 415.40 | 418.05 | 413.30 | 62.5K | Chart |
| VBL26NOVFUT | NSE | 415.50 | +0.12% +0.50 | 415.40 | 418.05 | 413.30 | 62.5K | Chart |
| BOSCHLTD26AUGFUT | NSE | 48,605.00 | +0.86% +415.00 | 48,135.00 | 48,710.00 | 47,825.00 | 62.4K | Chart |
| BCHUSDT | BINANCE | 247.91 | -0.01% -0.020 | 247.93 | 248.53 | 244.52 | 62.3K | Chart |
| ETHUSDC | BINANCE | 2,448.12 | -0.30% -7.43 | 2,455.56 | 2,456.30 | 2,447.92 | 62.1K | Chart |
| PGEL-II | NSE | 565.85 | +1.04% +5.80 | 561.00 | 569.25 | 557.95 | 61.8K | Chart |
| PGEL26OCTFUT | NSE | 565.85 | +1.04% +5.80 | 561.00 | 569.25 | 557.95 | 61.8K | Chart |
| YM1! | CBOT | 53,275.00 | -0.83% -445.00 | 53,707.00 | 53,772.00 | 53,235.00 | 61.7K | Chart |
| CRVUSDC | BYBIT | 0.3512 | +0.06% +0.00020 | 0.3519 | 0.3544 | 0.3474 | 61.2K | Chart |
| BANANAUSDT | BINANCE | 4.04 | +0.95% +0.038 | 4.00 | 4.07 | 4.00 | 60.8K | Chart |
| CUMMINSIND-II | NSE | 5,098.00 | -0.89% -46.00 | 5,110.00 | 5,133.00 | 5,070.00 | 60K | Chart |
| CUMMINSIND26OCTFUT | NSE | 5,098.00 | -0.89% -46.00 | 5,110.00 | 5,133.00 | 5,070.00 | 60K | Chart |
| HDFCAMC-II | NSE | 2,490.00 | -1.44% -36.50 | 2,530.00 | 2,535.00 | 2,483.60 | 60K | Chart |
| HDFCAMC26OCTFUT | NSE | 2,490.00 | -1.44% -36.50 | 2,530.00 | 2,535.00 | 2,483.60 | 60K | Chart |
| CRUDEOILM26JULFUT | MCX | 8,020.00 | +0.93% +74.00 | 8,098.00 | 8,198.00 | 7,737.00 | 59.6K | Chart |
| IOC-III | NSE | 139.50 | +0.61% +0.84 | 139.00 | 139.61 | 138.80 | 58.5K | Chart |
| IOC26NOVFUT | NSE | 139.50 | +0.61% +0.84 | 139.00 | 139.61 | 138.80 | 58.5K | Chart |
SHREECEM26AUGFUT +1.58% 24,485.00 73.3K BANKBARODA-III +0.29% 243.88 73.1K BANKBARODA26NOVFUT +0.29% 243.88 73.1K HAVELLS-III -4.42% 1,147.00 73K HAVELLS26NOVFUT -4.42% 1,147.00 73K AUBANK-II -0.43% 1,074.40 72K AUBANK26OCTFUT -0.43% 1,074.40 72K SR3Z28 -0.04% 95.76 71.3K BPCL-II -0.34% 320.80 71.1K BPCL26OCTFUT -0.34% 320.80 71.1K SOXSUSDT +0.39% 46.84 70K SR3U28 -0.04% 95.76 69.5K ZWZ26 -2.59% 732.75 69.5K KALYANKJIL-III +2.31% 605.65 68.9K KALYANKJIL26NOVFUT +2.31% 605.65 68.9K HDFCLIFE-III +2.54% 554.45 68.2K HDFCLIFE26NOVFUT +2.54% 554.45 68.2K 6A1! +0.04% 0.72035 67.5K KSMUSDT +2.48% 3.72 67.5K RONINUSDT +0.59% 0.0512 66.9K RLCUSDT +1.29% 0.3145 66.7K ADANIENT-II +1.98% 2,976.00 66.4K ADANIENT26OCTFUT +1.98% 2,976.00 66.4K FORCEMOT26JULFUT -0.80% 17,142.00 65.6K INDUSINDBK-II +0.47% 1,017.80 65.1K INDUSINDBK26OCTFUT +0.47% 1,017.80 65.1K SBILIFE-II +2.90% 1,787.00 64.9K SBILIFE26OCTFUT +2.90% 1,787.00 64.9K 6B1! -0.06% 1.35 64.8K ASRUSDT +1.14% 0.885 64.1K M2K1! +0.21% 2,973.60 63.5K SR1V26 -0.02% 96.20 63.2K METISUSDT +1.69% 2.77 62.7K VBL-III +0.12% 415.50 62.5K VBL26NOVFUT +0.12% 415.50 62.5K BOSCHLTD26AUGFUT +0.86% 48,605.00 62.4K BCHUSDT -0.01% 247.91 62.3K ETHUSDC -0.30% 2,448.12 62.1K PGEL-II +1.04% 565.85 61.8K PGEL26OCTFUT +1.04% 565.85 61.8K YM1! -0.83% 53,275.00 61.7K CRVUSDC +0.06% 0.3512 61.2K BANANAUSDT +0.95% 4.04 60.8K CUMMINSIND-II -0.89% 5,098.00 60K CUMMINSIND26OCTFUT -0.89% 5,098.00 60K HDFCAMC-II -1.44% 2,490.00 60K HDFCAMC26OCTFUT -1.44% 2,490.00 60K CRUDEOILM26JULFUT +0.93% 8,020.00 59.6K IOC-III +0.61% 139.50 58.5K IOC26NOVFUT +0.61% 139.50 58.5K