2.70 -0.41% -0.0111
- Open
- 2.71
- High
- 2.71
- Low
- 2.69
- Volume
- 58
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
3,451–3,499 of 4,601 contracts
Live · refreshes every 15 seconds
70.36 +0.03% +0.020
- Open
- 70.02
- High
- 70.37
- Low
- 70.02
- Volume
- 57
1.27 +0.90% +0.0113
- Open
- 1.26
- High
- 1.27
- Low
- 1.26
- Volume
- 57
408.00 +0.79% +3.20
- Open
- 405.45
- High
- 408.00
- Low
- 403.75
- Volume
- 57
2.84 +1.43% +0.040
- Open
- 2.80
- High
- 2.90
- Low
- 2.80
- Volume
- 57
97.32 +0.02% +0.0175
- Open
- 97.31
- High
- 97.33
- Low
- 97.31
- Volume
- 56
71.15 -3.02% -2.21
- Open
- 72.90
- High
- 72.90
- Low
- 71.15
- Volume
- 56
0.73155 +0.34% +0.0025
- Open
- 0.73105
- High
- 0.73165
- Low
- 0.731
- Volume
- 55
21.66 -0.14% -0.030
- Open
- 21.66
- High
- 21.69
- Low
- 21.61
- Volume
- 55
347.60 -0.09% -0.30
- Open
- 348.60
- High
- 350.70
- Low
- 344.10
- Volume
- 55
347.60 -0.09% -0.30
- Open
- 348.60
- High
- 350.70
- Low
- 344.10
- Volume
- 55
1,196.00 +0.08% +1.00
- Open
- 1,195.00
- High
- 1,196.00
- Low
- 1,195.00
- Volume
- 54
4.76 -0.36% -0.017
- Open
- 4.76
- High
- 4.76
- Low
- 4.76
- Volume
- 54
0.72 +0.15% +0.0011
- Open
- 0.719
- High
- 0.7201
- Low
- 0.7188
- Volume
- 53
105.67 +0.01% +0.010
- Open
- 105.69
- High
- 105.75
- Low
- 105.67
- Volume
- 53
95.96 — —
- Open
- 95.96
- High
- 95.97
- Low
- 95.96
- Volume
- 53
96.03 -0.03% -0.030
- Open
- 96.03
- High
- 96.03
- Low
- 96.03
- Volume
- 53
295.25 +0.10% +0.30
- Open
- 294.95
- High
- 295.61
- Low
- 294.95
- Volume
- 52.7
761.00 +1.13% +8.50
- Open
- 755.00
- High
- 762.00
- Low
- 749.50
- Volume
- 52
96.36 -0.00% -0.0025
- Open
- 96.36
- High
- 96.36
- Low
- 96.36
- Volume
- 52
95.57 +0.01% +0.010
- Open
- 95.57
- High
- 95.57
- Low
- 95.57
- Volume
- 52
3.52 -0.87% -0.031
- Open
- 3.55
- High
- 3.55
- Low
- 3.52
- Volume
- 51
3.91 -2.25% -0.090
- Open
- 4.01
- High
- 4.02
- Low
- 3.91
- Volume
- 51
137.51 +0.14% +0.19
- Open
- 137.38
- High
- 137.68
- Low
- 137.30
- Volume
- 50.6
144.18 -0.09% -0.13
- Open
- 144.24
- High
- 144.40
- Low
- 144.12
- Volume
- 50.4
91.55 -0.33% -0.304688
- Open
- 91.55
- High
- 91.55
- Low
- 91.55
- Volume
- 50
95.85 — —
- Open
- 95.85
- High
- 95.85
- Low
- 95.85
- Volume
- 50
956.00 +0.10% +1.00
- Open
- 944.07
- High
- 957.09
- Low
- 938.18
- Volume
- 50
1.45 -2.07% -0.0305
- Open
- 1.47
- High
- 1.47
- Low
- 1.45
- Volume
- 50
47,810.00 -0.21% -100.00
- Open
- 47,910.00
- High
- 47,910.00
- Low
- 47,810.00
- Volume
- 50
47,810.00 -0.21% -100.00
- Open
- 47,910.00
- High
- 47,910.00
- Low
- 47,810.00
- Volume
- 50
281.13 -0.25% -0.70
- Open
- 281.67
- High
- 282.07
- Low
- 281.13
- Volume
- 49.7
555.78 +0.32% +1.79
- Open
- 553.99
- High
- 556.08
- Low
- 553.71
- Volume
- 49.5
343.02 +1.56% +5.28
- Open
- 336.68
- High
- 345.00
- Low
- 336.67
- Volume
- 49
6.90 +0.96% +0.0655
- Open
- 6.81
- High
- 6.90
- Low
- 6.81
- Volume
- 49
1,161.46 +0.09% +1.03
- Open
- 1,160.37
- High
- 1,161.98
- Low
- 1,158.50
- Volume
- 48.6
838.00 +0.84% +7.00
- Open
- 830.75
- High
- 840.50
- Low
- 829.50
- Volume
- 48
11.80 -0.46% -0.055
- Open
- 12.01
- High
- 12.01
- Low
- 11.64
- Volume
- 47
3,753.00 +0.75% +27.90
- Open
- 3,752.20
- High
- 3,753.10
- Low
- 3,752.20
- Volume
- 47
80,787.70 -0.55% -446.10
- Open
- 81,226.30
- High
- 81,400.00
- Low
- 80,738.10
- Volume
- 46.9
1,336.00 +0.19% +2.50
- Open
- 1,330.00
- High
- 1,336.50
- Low
- 1,312.50
- Volume
- 46
151.30 +2.45% +3.63
- Open
- 149.40
- High
- 151.50
- Low
- 149.40
- Volume
- 46
89.00 +0.39% +0.35
- Open
- 88.80
- High
- 89.00
- Low
- 88.80
- Volume
- 45
1,225.00 +0.16% +2.00
- Open
- 1,224.00
- High
- 1,225.00
- Low
- 1,223.00
- Volume
- 45
73.66 -0.04% -0.030
- Open
- 73.67
- High
- 73.74
- Low
- 73.44
- Volume
- 45
101.09 -0.05% -0.054688
- Open
- 101.13
- High
- 101.13
- Low
- 101.09
- Volume
- 44
0.72635 +0.35% +0.0025
- Open
- 0.72455
- High
- 0.7278
- Low
- 0.72455
- Volume
- 44
97.17 +0.05% +0.045
- Open
- 97.13
- High
- 97.17
- Low
- 97.13
- Volume
- 44
95.82 +0.01% +0.0050
- Open
- 95.82
- High
- 95.82
- Low
- 95.82
- Volume
- 43
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| RBF27 | NYMEX | 2.70 | -0.41% -0.0111 | 2.71 | 2.71 | 2.69 | 58 | Chart |
| ZLK27 | CBOT | 70.36 | +0.03% +0.020 | 70.02 | 70.37 | 70.02 | 57 | Chart |
| 6SH27 | CME | 1.27 | +0.90% +0.0113 | 1.26 | 1.27 | 1.26 | 57 | Chart |
| ZINC-III | MCX | 408.00 | +0.79% +3.20 | 405.45 | 408.00 | 403.75 | 57 | Chart |
| HPU26 | NYMEX | 2.84 | +1.43% +0.040 | 2.80 | 2.90 | 2.80 | 57 | Chart |
| ESRZ26 | CME | 97.32 | +0.02% +0.0175 | 97.31 | 97.33 | 97.31 | 56 | Chart |
| TTFV26 | NYMEX | 71.15 | -3.02% -2.21 | 72.90 | 72.90 | 71.15 | 56 | Chart |
| 6CH27 | CME | 0.73155 | +0.34% +0.0025 | 0.73105 | 0.73165 | 0.731 | 55 | Chart |
| SDIM27 | CME | 21.66 | -0.14% -0.030 | 21.66 | 21.69 | 21.61 | 55 | Chart |
| NATGASMINI-V | MCX | 347.60 | -0.09% -0.30 | 348.60 | 350.70 | 344.10 | 55 | Chart |
| NATGASMINI27JANFUT | MCX | 347.60 | -0.09% -0.30 | 348.60 | 350.70 | 344.10 | 55 | Chart |
| HRCQ26 | COMEX | 1,196.00 | +0.08% +1.00 | 1,195.00 | 1,196.00 | 1,195.00 | 54 | Chart |
| HHF29 | NYMEX | 4.76 | -0.36% -0.017 | 4.76 | 4.76 | 4.76 | 54 | Chart |
| M6AZ26 | CME | 0.72 | +0.15% +0.0011 | 0.719 | 0.7201 | 0.7188 | 53 | Chart |
| MIRU26 | CME | 105.67 | +0.01% +0.010 | 105.69 | 105.75 | 105.67 | 53 | Chart |
| SR1G27 | CME | 95.96 | — — | 95.96 | 95.97 | 95.96 | 53 | Chart |
| SR3V26 | CME | 96.03 | -0.03% -0.030 | 96.03 | 96.03 | 96.03 | 53 | Chart |
| IWMUSDT | BINANCE | 295.25 | +0.10% +0.30 | 294.95 | 295.61 | 294.95 | 52.7 | Chart |
| MZW1! | CBOT | 761.00 | +1.13% +8.50 | 755.00 | 762.00 | 749.50 | 52 | Chart |
| SR3K26 | CME | 96.36 | -0.00% -0.0025 | 96.36 | 96.36 | 96.36 | 52 | Chart |
| SR3U31 | CME | 95.57 | +0.01% +0.010 | 95.57 | 95.57 | 95.57 | 52 | Chart |
| NGN28 | NYMEX | 3.52 | -0.87% -0.031 | 3.55 | 3.55 | 3.52 | 51 | Chart |
| QGF27 | NYMEX | 3.91 | -2.25% -0.090 | 4.01 | 4.02 | 3.91 | 51 | Chart |
| BXUSDT | BINANCE | 137.51 | +0.14% +0.19 | 137.38 | 137.68 | 137.30 | 50.6 | Chart |
| VSTUSDT | BINANCE | 144.18 | -0.09% -0.13 | 144.24 | 144.40 | 144.12 | 50.4 | Chart |
| 40UU26 | CBOT | 91.55 | -0.33% -0.304688 | 91.55 | 91.55 | 91.55 | 50 | Chart |
| ZQK27 | CBOT | 95.85 | — — | 95.85 | 95.85 | 95.85 | 50 | Chart |
| SMU00U26 | CME | 956.00 | +0.10% +1.00 | 944.07 | 957.09 | 938.18 | 50 | Chart |
| XRPU26 | CME | 1.45 | -2.07% -0.0305 | 1.47 | 1.47 | 1.45 | 50 | Chart |
| BOSCHLTD-III | NSE | 47,810.00 | -0.21% -100.00 | 47,910.00 | 47,910.00 | 47,810.00 | 50 | Chart |
| BOSCHLTD26NOVFUT | NSE | 47,810.00 | -0.21% -100.00 | 47,910.00 | 47,910.00 | 47,810.00 | 50 | Chart |
| ADBEUSDT | BINANCE | 281.13 | -0.25% -0.70 | 281.67 | 282.07 | 281.13 | 49.7 | Chart |
| SMHUSDT | BINANCE | 555.78 | +0.32% +1.79 | 553.99 | 556.08 | 553.71 | 49.5 | Chart |
| SGOOGU26 | CME | 343.02 | +1.56% +5.28 | 336.68 | 345.00 | 336.67 | 49 | Chart |
| HGN27 | COMEX | 6.90 | +0.96% +0.0655 | 6.81 | 6.90 | 6.81 | 49 | Chart |
| LLYUSDT | BINANCE | 1,161.46 | +0.09% +1.03 | 1,160.37 | 1,161.98 | 1,158.50 | 48.6 | Chart |
| KEK27 | CBOT | 838.00 | +0.84% +7.00 | 830.75 | 840.50 | 829.50 | 48 | Chart |
| MLNQ26 | CME | 11.80 | -0.46% -0.055 | 12.01 | 12.01 | 11.64 | 47 | Chart |
| MMCU26 | CME | 3,753.00 | +0.75% +27.90 | 3,752.20 | 3,753.10 | 3,752.20 | 47 | Chart |
| BTCUSDC | BYBIT | 80,787.70 | -0.55% -446.10 | 81,226.30 | 81,400.00 | 80,738.10 | 46.9 | Chart |
| XKH27 | CBOT | 1,336.00 | +0.19% +2.50 | 1,330.00 | 1,336.50 | 1,312.50 | 46 | Chart |
| CBV26 | CME | 151.30 | +2.45% +3.63 | 149.40 | 151.50 | 149.40 | 46 | Chart |
| SDAZ31 | CME | 89.00 | +0.39% +0.35 | 88.80 | 89.00 | 88.80 | 45 | Chart |
| HRCU26 | COMEX | 1,225.00 | +0.16% +2.00 | 1,224.00 | 1,225.00 | 1,223.00 | 45 | Chart |
| CLM27 | NYMEX | 73.66 | -0.04% -0.030 | 73.67 | 73.74 | 73.44 | 45 | Chart |
| 60UU26 | CBOT | 101.09 | -0.05% -0.054688 | 101.13 | 101.13 | 101.09 | 44 | Chart |
| 6CV26 | CME | 0.72635 | +0.35% +0.0025 | 0.72455 | 0.7278 | 0.72455 | 44 | Chart |
| ESRH27 | CME | 97.17 | +0.05% +0.045 | 97.13 | 97.17 | 97.13 | 44 | Chart |
| ZQM27 | CBOT | 95.82 | +0.01% +0.0050 | 95.82 | 95.82 | 95.82 | 43 | Chart |
RBF27 -0.41% 2.70 58 ZLK27 +0.03% 70.36 57 6SH27 +0.90% 1.27 57 ZINC-III +0.79% 408.00 57 HPU26 +1.43% 2.84 57 ESRZ26 +0.02% 97.32 56 TTFV26 -3.02% 71.15 56 6CH27 +0.34% 0.73155 55 SDIM27 -0.14% 21.66 55 NATGASMINI-V -0.09% 347.60 55 NATGASMINI27JANFUT -0.09% 347.60 55 HRCQ26 +0.08% 1,196.00 54 HHF29 -0.36% 4.76 54 M6AZ26 +0.15% 0.72 53 MIRU26 +0.01% 105.67 53 SR1G27 — 95.96 53 SR3V26 -0.03% 96.03 53 IWMUSDT +0.10% 295.25 52.7 MZW1! +1.13% 761.00 52 SR3K26 -0.00% 96.36 52 SR3U31 +0.01% 95.57 52 NGN28 -0.87% 3.52 51 QGF27 -2.25% 3.91 51 BXUSDT +0.14% 137.51 50.6 VSTUSDT -0.09% 144.18 50.4 40UU26 -0.33% 91.55 50 ZQK27 — 95.85 50 SMU00U26 +0.10% 956.00 50 XRPU26 -2.07% 1.45 50 BOSCHLTD-III -0.21% 47,810.00 50 BOSCHLTD26NOVFUT -0.21% 47,810.00 50 ADBEUSDT -0.25% 281.13 49.7 SMHUSDT +0.32% 555.78 49.5 SGOOGU26 +1.56% 343.02 49 HGN27 +0.96% 6.90 49 LLYUSDT +0.09% 1,161.46 48.6 KEK27 +0.84% 838.00 48 MLNQ26 -0.46% 11.80 47 MMCU26 +0.75% 3,753.00 47 BTCUSDC -0.55% 80,787.70 46.9 XKH27 +0.19% 1,336.00 46 CBV26 +2.45% 151.30 46 SDAZ31 +0.39% 89.00 45 HRCU26 +0.16% 1,225.00 45 CLM27 -0.04% 73.66 45 60UU26 -0.05% 101.09 44 6CV26 +0.35% 0.72635 44 ESRH27 +0.05% 97.17 44 ZQM27 +0.01% 95.82 43