1.60 -0.10% -0.0016
- Open
- 1.60
- High
- 1.60
- Low
- 1.60
- Volume
- 29
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
3,551–3,597 of 4,601 contracts
Live · refreshes every 15 seconds
179.05 -1.08% -1.95
- Open
- 180.50
- High
- 180.50
- Low
- 179.00
- Volume
- 29
460.00 +1.32% +6.00
- Open
- 459.00
- High
- 468.00
- Low
- 459.00
- Volume
- 29
473.00 +1.50% +7.00
- Open
- 472.00
- High
- 477.00
- Low
- 472.00
- Volume
- 29
2.80 -0.40% -0.0113
- Open
- 2.81
- High
- 2.81
- Low
- 2.80
- Volume
- 29
0.030862 +0.04% +0.000012
- Open
- 0.030854
- High
- 0.030878
- Low
- 0.030846
- Volume
- 28.5
342.75 +1.41% +4.75
- Open
- 338.95
- High
- 344.58
- Low
- 338.95
- Volume
- 28
6.58 +0.21% +0.014
- Open
- 6.60
- High
- 6.61
- Low
- 6.57
- Volume
- 28
7,930.00 +0.23% +18.00
- Open
- 7,912.00
- High
- 7,960.00
- Low
- 7,870.00
- Volume
- 28
7,930.00 +0.23% +18.00
- Open
- 7,912.00
- High
- 7,960.00
- Low
- 7,870.00
- Volume
- 28
66.87 -0.42% -0.28
- Open
- 66.97
- High
- 66.97
- Low
- 66.68
- Volume
- 28
84.76 -0.26% -0.22
- Open
- 85.03
- High
- 85.09
- Low
- 84.76
- Volume
- 28
95.26 +0.27% +0.26
- Open
- 95.26
- High
- 95.26
- Low
- 95.26
- Volume
- 27
2,520.00 -0.71% -18.00
- Open
- 2,520.00
- High
- 2,520.00
- Low
- 2,520.00
- Volume
- 27
1,130.00 +0.44% +5.00
- Open
- 1,130.00
- High
- 1,130.00
- Low
- 1,130.00
- Volume
- 27
1,125.00 +1.81% +20.00
- Open
- 1,125.00
- High
- 1,125.00
- Low
- 1,125.00
- Volume
- 27
4,739.40 +2.66% +122.80
- Open
- 4,615.40
- High
- 4,739.40
- Low
- 4,615.40
- Volume
- 27
6.57 -0.48% -0.032
- Open
- 6.62
- High
- 6.62
- Low
- 6.53
- Volume
- 27
126,250.00 +0.98% +1,225.00
- Open
- 124,222.00
- High
- 126,250.00
- Low
- 123,429.00
- Volume
- 27
1,822.45 -0.09% -1.64
- Open
- 1,824.17
- High
- 1,825.31
- Low
- 1,821.42
- Volume
- 26.9
173.64 +0.35% +0.60
- Open
- 173.05
- High
- 173.64
- Low
- 173.05
- Volume
- 26.6
1,105.00 +2.79% +30.00
- Open
- 1,100.00
- High
- 1,105.00
- Low
- 1,100.00
- Volume
- 26
1,454.00 +5.67% +78.00
- Open
- 1,374.50
- High
- 1,457.00
- Low
- 1,374.50
- Volume
- 26
20.00 -1.23% -0.25
- Open
- 18.50
- High
- 20.00
- Low
- 18.50
- Volume
- 25
98.64 -0.68% -0.68
- Open
- 98.64
- High
- 98.64
- Low
- 98.64
- Volume
- 25
1.25 -0.01% -0.00010
- Open
- 1.25
- High
- 1.25
- Low
- 1.25
- Volume
- 25
1.62 +0.12% +0.0020
- Open
- 1.62
- High
- 1.62
- Low
- 1.61
- Volume
- 25
19.20 -0.16% -0.030
- Open
- 19.08
- High
- 19.20
- Low
- 19.08
- Volume
- 25
21.68 +0.46% +0.10
- Open
- 21.60
- High
- 21.68
- Low
- 21.60
- Volume
- 25
240.00 +9.09% +20.00
- Open
- 240.00
- High
- 240.00
- Low
- 240.00
- Volume
- 25
70.86 -0.77% -0.55
- Open
- 71.00
- High
- 73.15
- Low
- 70.86
- Volume
- 25
70.52 -1.18% -0.84
- Open
- 70.93
- High
- 70.93
- Low
- 70.47
- Volume
- 25
84.90 -0.18% -0.15
- Open
- 84.78
- High
- 85.55
- Low
- 84.33
- Volume
- 25
3,565.00 +0.03% +1.00
- Open
- 3,561.50
- High
- 3,565.00
- Low
- 3,561.50
- Volume
- 24
537.00 -0.46% -2.50
- Open
- 540.00
- High
- 542.00
- Low
- 537.00
- Volume
- 24
71.05 -1.39% -1.00
- Open
- 71.39
- High
- 71.45
- Low
- 71.05
- Volume
- 24
2,515.59 +0.08% +1.95
- Open
- 2,512.61
- High
- 2,516.15
- Low
- 2,508.25
- Volume
- 23.5
11.85 +0.18% +0.021
- Open
- 11.84
- High
- 11.85
- Low
- 11.82
- Volume
- 23.4
1.66 — —
- Open
- 1.66
- High
- 1.66
- Low
- 1.66
- Volume
- 23
2,546.00 +5.42% +131.00
- Open
- 2,545.00
- High
- 2,547.50
- Low
- 2,537.00
- Volume
- 23
81.10 -0.49% -0.40
- Open
- 81.43
- High
- 81.50
- Low
- 81.10
- Volume
- 23
0.7365 -4.16% -0.032
- Open
- 0.7605
- High
- 0.7615
- Low
- 0.7315
- Volume
- 23
317.07 +0.21% +0.65
- Open
- 316.43
- High
- 317.18
- Low
- 315.80
- Volume
- 22.1
98.92 +0.07% +0.065
- Open
- 98.92
- High
- 98.92
- Low
- 98.92
- Volume
- 22
95.82 +0.01% +0.0050
- Open
- 95.82
- High
- 95.82
- Low
- 95.82
- Volume
- 22
0.0031644 -0.34% -0.0000108
- Open
- 0.003158
- High
- 0.0031644
- Low
- 0.003158
- Volume
- 22
0.0031556 +0.52% +0.0000162
- Open
- 0.003154
- High
- 0.0031556
- Low
- 0.0031498
- Volume
- 22
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| ECDU26 | CME | 1.60 | -0.10% -0.0016 | 1.60 | 1.60 | 1.60 | 29 | Chart |
| GNFU26 | CME | 179.05 | -1.08% -1.95 | 180.50 | 180.50 | 179.00 | 29 | Chart |
| BCHV26 | COMEX | 460.00 | +1.32% +6.00 | 459.00 | 468.00 | 459.00 | 29 | Chart |
| BCHX26 | COMEX | 473.00 | +1.50% +7.00 | 472.00 | 477.00 | 472.00 | 29 | Chart |
| RBZ26 | NYMEX | 2.80 | -0.40% -0.0113 | 2.81 | 2.81 | 2.80 | 29 | Chart |
| ETHBTC | BINANCE | 0.030862 | +0.04% +0.000012 | 0.030854 | 0.030878 | 0.030846 | 28.5 | Chart |
| XGOOGU26 | CME | 342.75 | +1.41% +4.75 | 338.95 | 344.58 | 338.95 | 28 | Chart |
| QCV26 | COMEX | 6.58 | +0.21% +0.014 | 6.60 | 6.61 | 6.57 | 28 | Chart |
| CRUDEOIL-IV | MCX | 7,930.00 | +0.23% +18.00 | 7,912.00 | 7,960.00 | 7,870.00 | 28 | Chart |
| CRUDEOIL26DECFUT | MCX | 7,930.00 | +0.23% +18.00 | 7,912.00 | 7,960.00 | 7,870.00 | 28 | Chart |
| CLM29 | NYMEX | 66.87 | -0.42% -0.28 | 66.97 | 66.97 | 66.68 | 28 | Chart |
| MCLZ26 | NYMEX | 84.76 | -0.26% -0.22 | 85.03 | 85.09 | 84.76 | 28 | Chart |
| YIBU26 | CBOT | 95.26 | +0.27% +0.26 | 95.26 | 95.26 | 95.26 | 27 | Chart |
| MET2! | CME | 2,520.00 | -0.71% -18.00 | 2,520.00 | 2,520.00 | 2,520.00 | 27 | Chart |
| HRCJ27 | COMEX | 1,130.00 | +0.44% +5.00 | 1,130.00 | 1,130.00 | 1,130.00 | 27 | Chart |
| HRCK27 | COMEX | 1,125.00 | +1.81% +20.00 | 1,125.00 | 1,125.00 | 1,125.00 | 27 | Chart |
| MGCV27 | COMEX | 4,739.40 | +2.66% +122.80 | 4,615.40 | 4,739.40 | 4,615.40 | 27 | Chart |
| QCU26 | COMEX | 6.57 | -0.48% -0.032 | 6.62 | 6.62 | 6.53 | 27 | Chart |
| GOLDGUINEA26AUGFUT | MCX | 126,250.00 | +0.98% +1,225.00 | 124,222.00 | 126,250.00 | 123,429.00 | 27 | Chart |
| XPTUSDT | BINANCE | 1,822.45 | -0.09% -1.64 | 1,824.17 | 1,825.31 | 1,821.42 | 26.9 | Chart |
| KLACUSDT | BINANCE | 173.64 | +0.35% +0.60 | 173.05 | 173.64 | 173.05 | 26.6 | Chart |
| HRCM27 | COMEX | 1,105.00 | +2.79% +30.00 | 1,100.00 | 1,105.00 | 1,100.00 | 26 | Chart |
| PAH27 | NYMEX | 1,454.00 | +5.67% +78.00 | 1,374.50 | 1,457.00 | 1,374.50 | 26 | Chart |
| CWDU26 | CBOT | 20.00 | -1.23% -0.25 | 18.50 | 20.00 | 18.50 | 25 | Chart |
| YIWZ26 | CBOT | 98.64 | -0.68% -0.68 | 98.64 | 98.64 | 98.64 | 25 | Chart |
| 6S2! | CME | 1.25 | -0.01% -0.00010 | 1.25 | 1.25 | 1.25 | 25 | Chart |
| CSCZ26 | CME | 1.62 | +0.12% +0.0020 | 1.62 | 1.62 | 1.61 | 25 | Chart |
| GDKX26 | CME | 19.20 | -0.16% -0.030 | 19.08 | 19.20 | 19.08 | 25 | Chart |
| SDIZ26 | CME | 21.68 | +0.46% +0.10 | 21.60 | 21.68 | 21.60 | 25 | Chart |
| HDGU26 | COMEX | 240.00 | +9.09% +20.00 | 240.00 | 240.00 | 240.00 | 25 | Chart |
| SICK27 | COMEX | 70.86 | -0.77% -0.55 | 71.00 | 73.15 | 70.86 | 25 | Chart |
| CLX27 | NYMEX | 70.52 | -1.18% -0.84 | 70.93 | 70.93 | 70.47 | 25 | Chart |
| QMZ26 | NYMEX | 84.90 | -0.18% -0.15 | 84.78 | 85.55 | 84.33 | 25 | Chart |
| IQBZ26 | CBOT | 3,565.00 | +0.03% +1.00 | 3,561.50 | 3,565.00 | 3,561.50 | 24 | Chart |
| MZC1! | CBOT | 537.00 | -0.46% -2.50 | 540.00 | 542.00 | 537.00 | 24 | Chart |
| ZLU26 | CBOT | 71.05 | -1.39% -1.00 | 71.39 | 71.45 | 71.05 | 24 | Chart |
| ETHUSDT_260925 | BINANCE | 2,515.59 | +0.08% +1.95 | 2,512.61 | 2,516.15 | 2,508.25 | 23.5 | Chart |
| LINKUSDC | BYBIT | 11.85 | +0.18% +0.021 | 11.84 | 11.85 | 11.82 | 23.4 | Chart |
| CSCH27 | CME | 1.66 | — — | 1.66 | 1.66 | 1.66 | 23 | Chart |
| ETH1! | CME | 2,546.00 | +5.42% +131.00 | 2,545.00 | 2,547.50 | 2,537.00 | 23 | Chart |
| HEV27 | CME | 81.10 | -0.49% -0.40 | 81.43 | 81.50 | 81.10 | 23 | Chart |
| SUIQ26 | CME | 0.7365 | -4.16% -0.032 | 0.7605 | 0.7615 | 0.7315 | 23 | Chart |
| CIENUSDT | BINANCE | 317.07 | +0.21% +0.65 | 316.43 | 317.18 | 315.80 | 22.1 | Chart |
| YIAU26 | CBOT | 98.92 | +0.07% +0.065 | 98.92 | 98.92 | 98.92 | 22 | Chart |
| ZQM27 | CBOT | 95.82 | +0.01% +0.0050 | 95.82 | 95.82 | 95.82 | 22 | Chart |
| HUFU26 | CME | 0.0031644 | -0.34% -0.0000108 | 0.003158 | 0.0031644 | 0.003158 | 22 | Chart |
| HUFZ26 | CME | 0.0031556 | +0.52% +0.0000162 | 0.003154 | 0.0031556 | 0.0031498 | 22 | Chart |
ECDU26 -0.10% 1.60 29 GNFU26 -1.08% 179.05 29 BCHV26 +1.32% 460.00 29 BCHX26 +1.50% 473.00 29 RBZ26 -0.40% 2.80 29 ETHBTC +0.04% 0.030862 28.5 XGOOGU26 +1.41% 342.75 28 QCV26 +0.21% 6.58 28 CRUDEOIL-IV +0.23% 7,930.00 28 CRUDEOIL26DECFUT +0.23% 7,930.00 28 CLM29 -0.42% 66.87 28 MCLZ26 -0.26% 84.76 28 YIBU26 +0.27% 95.26 27 MET2! -0.71% 2,520.00 27 HRCJ27 +0.44% 1,130.00 27 HRCK27 +1.81% 1,125.00 27 MGCV27 +2.66% 4,739.40 27 QCU26 -0.48% 6.57 27 GOLDGUINEA26AUGFUT +0.98% 126,250.00 27 XPTUSDT -0.09% 1,822.45 26.9 KLACUSDT +0.35% 173.64 26.6 HRCM27 +2.79% 1,105.00 26 PAH27 +5.67% 1,454.00 26 CWDU26 -1.23% 20.00 25 YIWZ26 -0.68% 98.64 25 6S2! -0.01% 1.25 25 CSCZ26 +0.12% 1.62 25 GDKX26 -0.16% 19.20 25 SDIZ26 +0.46% 21.68 25 HDGU26 +9.09% 240.00 25 SICK27 -0.77% 70.86 25 CLX27 -1.18% 70.52 25 QMZ26 -0.18% 84.90 25 IQBZ26 +0.03% 3,565.00 24 MZC1! -0.46% 537.00 24 ZLU26 -1.39% 71.05 24 ETHUSDT_260925 +0.08% 2,515.59 23.5 LINKUSDC +0.18% 11.85 23.4 CSCH27 — 1.66 23 ETH1! +5.42% 2,546.00 23 HEV27 -0.49% 81.10 23 SUIQ26 -4.16% 0.7365 23 CIENUSDT +0.21% 317.07 22.1 YIAU26 +0.07% 98.92 22 ZQM27 +0.01% 95.82 22 HUFU26 -0.34% 0.0031644 22 HUFZ26 +0.52% 0.0031556 22