7,785.00 -0.01% -1.00
- Open
- 7,783.50
- High
- 7,790.50
- Low
- 7,779.25
- Volume
- 169
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 08, 2026
3,301–3,350 of 4,595 contracts
Live · refreshes every 15 seconds
409.25 +0.74% +3.00
- Open
- 407.05
- High
- 409.95
- Low
- 407.05
- Volume
- 168
409.25 +0.74% +3.00
- Open
- 407.05
- High
- 409.95
- Low
- 407.05
- Volume
- 168
0.9995 +0.01% +0.00010
- Open
- 0.9995
- High
- 0.9995
- Low
- 0.9994
- Volume
- 167
16.58 -2.01% -0.34
- Open
- 16.90
- High
- 16.93
- Low
- 16.58
- Volume
- 166
576.09 +0.47% +2.71
- Open
- 573.99
- High
- 580.10
- Low
- 573.45
- Volume
- 162.9
1,331.00 -0.56% -7.50
- Open
- 1,334.00
- High
- 1,339.50
- Low
- 1,327.50
- Volume
- 160
31.01 +0.13% +0.040
- Open
- 30.97
- High
- 31.04
- Low
- 30.94
- Volume
- 159.9
77,315.00 -3.83% -3,075.00
- Open
- 80,275.00
- High
- 80,615.00
- Low
- 77,315.00
- Volume
- 159
99.15 -0.16% -0.16
- Open
- 99.32
- High
- 99.51
- Low
- 99.15
- Volume
- 158.1
95.40 -1.42% -1.38
- Open
- 96.30
- High
- 96.35
- Low
- 95.10
- Volume
- 158
88.93 -0.02% -0.020
- Open
- 88.95
- High
- 89.04
- Low
- 88.91
- Volume
- 157
68.78 -1.21% -0.84
- Open
- 69.32
- High
- 69.64
- Low
- 67.82
- Volume
- 156
161.60 +1.31% +2.09
- Open
- 159.23
- High
- 162.83
- Low
- 159.06
- Volume
- 156
1,273.00 -0.53% -6.75
- Open
- 1,279.75
- High
- 1,281.25
- Low
- 1,270.75
- Volume
- 154
258.45 -0.33% -0.85
- Open
- 259.83
- High
- 260.89
- Low
- 256.03
- Volume
- 153
16.13 -1.10% -0.18
- Open
- 16.32
- High
- 16.32
- Low
- 16.11
- Volume
- 151
64,615.95 -0.33% -216.30
- Open
- 64,746.70
- High
- 64,750.00
- Low
- 64,500.00
- Volume
- 150
0.1525 +3.39% +0.0050
- Open
- 0.1525
- High
- 0.1525
- Low
- 0.1525
- Volume
- 150
766.00 -1.10% -8.50
- Open
- 781.00
- High
- 781.00
- Low
- 766.00
- Volume
- 149
1.16 -0.05% -0.00060
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 147
551.50 -0.27% -1.50
- Open
- 551.75
- High
- 555.00
- Low
- 551.50
- Volume
- 144
159.71 -2.58% -4.23
- Open
- 162.15
- High
- 162.15
- Low
- 159.71
- Volume
- 144
155.29 +0.17% +0.27
- Open
- 155.09
- High
- 155.41
- Low
- 154.76
- Volume
- 141.8
24.57 -0.16% -0.040
- Open
- 24.61
- High
- 24.64
- Low
- 24.56
- Volume
- 139.2
1.35 -0.05% -0.00070
- Open
- 1.35
- High
- 1.35
- Low
- 1.35
- Volume
- 139
146,400.00 +2.67% +3,811.00
- Open
- 143,548.00
- High
- 146,400.00
- Low
- 143,548.00
- Volume
- 139
0.71865 -0.07% -0.00050
- Open
- 0.71935
- High
- 0.7199
- Low
- 0.71865
- Volume
- 138
2.89 -0.35% -0.010
- Open
- 2.89
- High
- 2.90
- Low
- 2.88
- Volume
- 136
7.76 -0.47% -0.037
- Open
- 7.86
- High
- 7.88
- Low
- 7.74
- Volume
- 134.5
151,691.00 -2.25% -3,494.00
- Open
- 154,336.00
- High
- 155,433.00
- Low
- 151,000.00
- Volume
- 132
151,691.00 -2.25% -3,494.00
- Open
- 154,336.00
- High
- 155,433.00
- Low
- 151,000.00
- Volume
- 132
2.93 -0.17% -0.0050
- Open
- 2.94
- High
- 2.96
- Low
- 2.92
- Volume
- 132
345.30 -0.58% -2.00
- Open
- 346.60
- High
- 346.60
- Low
- 343.90
- Volume
- 131
345.30 -0.58% -2.00
- Open
- 346.60
- High
- 346.60
- Low
- 343.90
- Volume
- 131
352.00 -0.17% -0.60
- Open
- 352.00
- High
- 354.10
- Low
- 351.30
- Volume
- 129
95.93 -0.01% -0.0050
- Open
- 95.93
- High
- 95.93
- Low
- 95.93
- Volume
- 129
0.5882 -0.23% -0.00135
- Open
- 0.58945
- High
- 0.5899
- Low
- 0.5882
- Volume
- 129
1.42 -2.75% -0.040
- Open
- 1.45
- High
- 1.47
- Low
- 1.40
- Volume
- 129
1.41 -0.28% -0.0040
- Open
- 1.42
- High
- 1.43
- Low
- 1.41
- Volume
- 129
347.65 -0.61% -2.15
- Open
- 349.50
- High
- 349.85
- Low
- 347.00
- Volume
- 129
347.65 -0.61% -2.15
- Open
- 349.50
- High
- 349.85
- Low
- 347.00
- Volume
- 129
762.10 -0.03% -0.20
- Open
- 762.30
- High
- 762.50
- Low
- 761.90
- 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
53,268.00 -0.84% -451.00
- Open
- 53,410.00
- High
- 53,420.00
- Low
- 53,268.00
- Volume
- 127
96.07 — —
- Open
- 96.07
- High
- 96.07
- Low
- 96.07
- Volume
- 127
78.53 -5.05% -4.18
- Open
- 82.46
- High
- 82.61
- Low
- 78.49
- Volume
- 127
4.26 +1.16% +0.0489
- Open
- 4.26
- High
- 4.26
- Low
- 4.24
- Volume
- 127
257.96 -0.56% -1.44
- Open
- 260.12
- High
- 260.48
- Low
- 256.26
- Volume
- 126
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| MES2! | CME | 7,785.00 | -0.01% -1.00 | 7,783.50 | 7,790.50 | 7,779.25 | 169 | Chart |
| ZINC-II | MCX | 409.25 | +0.74% +3.00 | 407.05 | 409.95 | 407.05 | 168 | Chart |
| ZINC26OCTFUT | MCX | 409.25 | +0.74% +3.00 | 407.05 | 409.95 | 407.05 | 168 | Chart |
| USDEUSDT | BYBIT | 0.9995 | +0.01% +0.00010 | 0.9995 | 0.9995 | 0.9994 | 167 | Chart |
| DCX26 | CME | 16.58 | -2.01% -0.34 | 16.90 | 16.93 | 16.58 | 166 | Chart |
| SMHUSDT | BINANCE | 576.09 | +0.47% +2.71 | 573.99 | 580.10 | 573.45 | 162.9 | Chart |
| MZS2! | CBOT | 1,331.00 | -0.56% -7.50 | 1,334.00 | 1,339.50 | 1,327.50 | 160 | Chart |
| TMFUSDT | BINANCE | 31.01 | +0.13% +0.040 | 30.97 | 31.04 | 30.94 | 159.9 | Chart |
| BFFQ2628 | CME | 77,315.00 | -3.83% -3,075.00 | 80,275.00 | 80,615.00 | 77,315.00 | 159 | Chart |
| GDXUSDT | BINANCE | 99.15 | -0.16% -0.16 | 99.32 | 99.51 | 99.15 | 158.1 | Chart |
| HEQ27 | CME | 95.40 | -1.42% -1.38 | 96.30 | 96.35 | 95.10 | 158 | Chart |
| KOUSDT | BINANCE | 88.93 | -0.02% -0.020 | 88.95 | 89.04 | 88.91 | 157 | Chart |
| MZLV26 | CBOT | 68.78 | -1.21% -0.84 | 69.32 | 69.64 | 67.82 | 156 | Chart |
| NAVERUSDT | BINANCE | 161.60 | +1.31% +2.09 | 159.23 | 162.83 | 159.06 | 156 | Chart |
| ZSU27 | CBOT | 1,273.00 | -0.53% -6.75 | 1,279.75 | 1,281.25 | 1,270.75 | 154 | Chart |
| XAMZNU26 | CME | 258.45 | -0.33% -0.85 | 259.83 | 260.89 | 256.03 | 153 | Chart |
| DCU26 | CME | 16.13 | -1.10% -0.18 | 16.32 | 16.32 | 16.11 | 151 | Chart |
| BANKEX26JULFUT | BSE | 64,615.95 | -0.33% -216.30 | 64,746.70 | 64,750.00 | 64,500.00 | 150 | Chart |
| EUSU26 | CME | 0.1525 | +3.39% +0.0050 | 0.1525 | 0.1525 | 0.1525 | 150 | Chart |
| MZWK27 | CBOT | 766.00 | -1.10% -8.50 | 781.00 | 781.00 | 766.00 | 149 | Chart |
| E7U26 | CME | 1.16 | -0.05% -0.00060 | 1.16 | 1.16 | 1.16 | 147 | Chart |
| ZCK28 | CBOT | 551.50 | -0.27% -1.50 | 551.75 | 555.00 | 551.50 | 144 | Chart |
| XXOM0U26 | CME | 159.71 | -2.58% -4.23 | 162.15 | 162.15 | 159.71 | 144 | Chart |
| RDDTUSDT | BINANCE | 155.29 | +0.17% +0.27 | 155.09 | 155.41 | 154.76 | 141.8 | Chart |
| SONYUSDT | BINANCE | 24.57 | -0.16% -0.040 | 24.61 | 24.64 | 24.56 | 139.2 | Chart |
| 6B2! | CME | 1.35 | -0.05% -0.00070 | 1.35 | 1.35 | 1.35 | 139 | Chart |
| GOLD26AUGFUT | MCX | 146,400.00 | +2.67% +3,811.00 | 143,548.00 | 146,400.00 | 143,548.00 | 139 | Chart |
| 6A2! | CME | 0.71865 | -0.07% -0.00050 | 0.71935 | 0.7199 | 0.71865 | 138 | Chart |
| NGH27 | NYMEX | 2.89 | -0.35% -0.010 | 2.89 | 2.90 | 2.88 | 136 | Chart |
| ETCUSDC | BYBIT | 7.76 | -0.47% -0.037 | 7.86 | 7.88 | 7.74 | 134.5 | Chart |
| GOLDM-I | MCX | 151,691.00 | -2.25% -3,494.00 | 154,336.00 | 155,433.00 | 151,000.00 | 132 | Chart |
| GOLDM26SEPFUT | MCX | 151,691.00 | -2.25% -3,494.00 | 154,336.00 | 155,433.00 | 151,000.00 | 132 | Chart |
| QGV26 | NYMEX | 2.93 | -0.17% -0.0050 | 2.94 | 2.96 | 2.92 | 132 | Chart |
| NATGASMINI-V | MCX | 345.30 | -0.58% -2.00 | 346.60 | 346.60 | 343.90 | 131 | Chart |
| NATGASMINI27JANFUT | MCX | 345.30 | -0.58% -2.00 | 346.60 | 346.60 | 343.90 | 131 | Chart |
| ZMU27 | CBOT | 352.00 | -0.17% -0.60 | 352.00 | 354.10 | 351.30 | 129 | Chart |
| ZQH27 | CBOT | 95.93 | -0.01% -0.0050 | 95.93 | 95.93 | 95.93 | 129 | Chart |
| 6N2! | CME | 0.5882 | -0.23% -0.00135 | 0.58945 | 0.5899 | 0.5882 | 129 | Chart |
| XRPQ26 | CME | 1.42 | -2.75% -0.040 | 1.45 | 1.47 | 1.40 | 129 | Chart |
| XRPU26 | CME | 1.41 | -0.28% -0.0040 | 1.42 | 1.43 | 1.41 | 129 | Chart |
| ALUMINIUM-II | MCX | 347.65 | -0.61% -2.15 | 349.50 | 349.85 | 347.00 | 129 | Chart |
| ALUMINIUM26OCTFUT | MCX | 347.65 | -0.61% -2.15 | 349.50 | 349.85 | 347.00 | 129 | Chart |
| HYBU26 | CBOT | 762.10 | -0.03% -0.20 | 762.30 | 762.50 | 761.90 | 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 |
| QDOW1! | CBOT | 53,268.00 | -0.84% -451.00 | 53,410.00 | 53,420.00 | 53,268.00 | 127 | Chart |
| ZQZ26 | CBOT | 96.07 | — — | 96.07 | 96.07 | 96.07 | 127 | Chart |
| XNFLXU26 | CME | 78.53 | -5.05% -4.18 | 82.46 | 82.61 | 78.49 | 127 | Chart |
| HOZ26 | NYMEX | 4.26 | +1.16% +0.0489 | 4.26 | 4.26 | 4.24 | 127 | Chart |
| SAMZNU26 | CME | 257.96 | -0.56% -1.44 | 260.12 | 260.48 | 256.26 | 126 | Chart |
MES2! -0.01% 7,785.00 169 ZINC-II +0.74% 409.25 168 ZINC26OCTFUT +0.74% 409.25 168 USDEUSDT +0.01% 0.9995 167 DCX26 -2.01% 16.58 166 SMHUSDT +0.47% 576.09 162.9 MZS2! -0.56% 1,331.00 160 TMFUSDT +0.13% 31.01 159.9 BFFQ2628 -3.83% 77,315.00 159 GDXUSDT -0.16% 99.15 158.1 HEQ27 -1.42% 95.40 158 KOUSDT -0.02% 88.93 157 MZLV26 -1.21% 68.78 156 NAVERUSDT +1.31% 161.60 156 ZSU27 -0.53% 1,273.00 154 XAMZNU26 -0.33% 258.45 153 DCU26 -1.10% 16.13 151 BANKEX26JULFUT -0.33% 64,615.95 150 EUSU26 +3.39% 0.1525 150 MZWK27 -1.10% 766.00 149 E7U26 -0.05% 1.16 147 ZCK28 -0.27% 551.50 144 XXOM0U26 -2.58% 159.71 144 RDDTUSDT +0.17% 155.29 141.8 SONYUSDT -0.16% 24.57 139.2 6B2! -0.05% 1.35 139 GOLD26AUGFUT +2.67% 146,400.00 139 6A2! -0.07% 0.71865 138 NGH27 -0.35% 2.89 136 ETCUSDC -0.47% 7.76 134.5 GOLDM-I -2.25% 151,691.00 132 GOLDM26SEPFUT -2.25% 151,691.00 132 QGV26 -0.17% 2.93 132 NATGASMINI-V -0.58% 345.30 131 NATGASMINI27JANFUT -0.58% 345.30 131 ZMU27 -0.17% 352.00 129 ZQH27 -0.01% 95.93 129 6N2! -0.23% 0.5882 129 XRPQ26 -2.75% 1.42 129 XRPU26 -0.28% 1.41 129 ALUMINIUM-II -0.61% 347.65 129 ALUMINIUM26OCTFUT -0.61% 347.65 129 HYBU26 -0.03% 762.10 128 ESKZ26 -0.56% 11.07 128 GDKU26 — 19.30 128 QDOW1! -0.84% 53,268.00 127 ZQZ26 — 96.07 127 XNFLXU26 -5.05% 78.53 127 HOZ26 +1.16% 4.26 127 SAMZNU26 -0.56% 257.96 126