3.57 -0.78% -0.028
- Open
- 3.60
- High
- 3.60
- Low
- 3.57
- Volume
- 37
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 04, 2026
3,601–3,648 of 4,612 contracts
Live · refreshes every 15 seconds
4.24 -0.02% -0.00090
- Open
- 4.24
- High
- 4.25
- Low
- 4.24
- Volume
- 37
1,271.50 +0.34% +4.25
- Open
- 1,269.25
- High
- 1,274.00
- Low
- 1,254.75
- Volume
- 36
1.36 +0.12% +0.0016
- Open
- 1.36
- High
- 1.36
- Low
- 1.36
- Volume
- 36
435.75 +0.44% +1.90
- Open
- 430.50
- High
- 444.30
- Low
- 430.50
- Volume
- 36
82.13 +0.06% +0.050
- Open
- 81.89
- High
- 82.13
- Low
- 81.89
- Volume
- 36
54,146.00 -0.03% -14.00
- Open
- 54,063.00
- High
- 54,161.00
- Low
- 54,040.00
- Volume
- 35
770.13 -2.88% -22.88
- Open
- 791.25
- High
- 793.00
- Low
- 756.75
- Volume
- 35
18.73 +0.43% +0.080
- Open
- 18.72
- High
- 18.73
- Low
- 18.72
- Volume
- 35
177.75 -1.25% -2.25
- Open
- 179.50
- High
- 179.50
- Low
- 177.00
- Volume
- 35
64,650.00 -0.04% -25.00
- Open
- 64,595.00
- High
- 64,785.00
- Low
- 64,595.00
- Volume
- 35
1,402.25 +0.75% +10.40
- Open
- 1,395.75
- High
- 1,402.25
- Low
- 1,392.35
- Volume
- 35
1,402.25 +0.75% +10.40
- Open
- 1,395.75
- High
- 1,402.25
- Low
- 1,392.35
- Volume
- 35
3.45 -0.77% -0.0267
- Open
- 3.48
- High
- 3.48
- Low
- 3.45
- Volume
- 35
2.69 -0.30% -0.0082
- Open
- 2.66
- High
- 2.69
- Low
- 2.66
- Volume
- 35
65,090.00 +0.77% +495.00
- Open
- 64,390.00
- High
- 65,100.00
- Low
- 64,390.00
- Volume
- 34
1.17 — —
- Open
- 1.17
- High
- 1.17
- Low
- 1.17
- Volume
- 34
4.32 -0.85% -0.037
- Open
- 4.35
- High
- 4.36
- Low
- 4.32
- Volume
- 34
95.85 -0.01% -0.0050
- Open
- 95.85
- High
- 95.85
- Low
- 95.85
- Volume
- 33
762.75 -0.62% -4.75
- Open
- 751.00
- High
- 762.75
- Low
- 743.00
- Volume
- 33
1,435.00 -0.03% -0.50
- Open
- 1,437.00
- High
- 1,439.00
- Low
- 1,433.00
- Volume
- 33
0.2689 +0.38% +0.00102
- Open
- 0.2689
- High
- 0.2689
- Low
- 0.2689
- Volume
- 32
511.00 +2.40% +11.99
- Open
- 500.46
- High
- 515.78
- Low
- 500.40
- Volume
- 32
1.07 -0.47% -0.0050
- Open
- 1.07
- High
- 1.07
- Low
- 1.07
- Volume
- 32
72.76 -0.95% -0.70
- Open
- 72.95
- High
- 73.09
- Low
- 72.64
- Volume
- 32
68.88 -1.06% -0.74
- Open
- 68.35
- High
- 68.88
- Low
- 68.35
- Volume
- 31
4,649.70 +2.44% +110.90
- Open
- 4,595.00
- High
- 4,656.00
- Low
- 4,586.20
- Volume
- 31
4,607.80 -0.48% -22.20
- Open
- 4,615.30
- High
- 4,615.30
- Low
- 4,606.90
- Volume
- 31
131.42 +0.29% +0.38
- Open
- 131.52
- High
- 131.52
- Low
- 131.42
- Volume
- 30
99.02 -0.16% -0.16
- Open
- 99.02
- High
- 99.02
- Low
- 99.02
- Volume
- 30
62,840.00 -0.82% -520.00
- Open
- 63,380.00
- High
- 63,560.00
- Low
- 62,580.00
- Volume
- 30
3,735.00 +0.07% +2.50
- Open
- 3,737.50
- High
- 3,738.75
- Low
- 3,735.00
- Volume
- 30
33.60 -0.74% -0.25
- Open
- 33.55
- High
- 33.85
- Low
- 33.55
- Volume
- 30
95.86 -0.01% -0.0050
- Open
- 95.86
- High
- 95.86
- Low
- 95.86
- Volume
- 30
746.00 +0.54% +4.00
- Open
- 744.00
- High
- 746.00
- Low
- 744.00
- Volume
- 30
762.00 +1.06% +8.00
- Open
- 756.00
- High
- 765.00
- Low
- 756.00
- Volume
- 30
6.59 -1.79% -0.12
- Open
- 6.75
- High
- 6.75
- Low
- 6.59
- Volume
- 30
66.98 +2.96% +1.92
- Open
- 65.56
- High
- 67.30
- Low
- 65.44
- Volume
- 30
1,220.00 +0.21% +2.60
- Open
- 1,219.00
- High
- 1,223.00
- Low
- 1,215.10
- Volume
- 30
1,220.00 +0.21% +2.60
- Open
- 1,219.00
- High
- 1,223.00
- Low
- 1,215.10
- Volume
- 30
3.04 -0.07% -0.0020
- Open
- 3.04
- High
- 3.04
- Low
- 3.03
- Volume
- 30
3.76 -0.53% -0.020
- Open
- 3.78
- High
- 3.79
- Low
- 3.76
- Volume
- 30
1,266.00 -0.45% -5.75
- Open
- 1,264.50
- High
- 1,266.00
- Low
- 1,264.50
- Volume
- 29
1.60 -0.10% -0.0016
- Open
- 1.60
- High
- 1.60
- Low
- 1.60
- Volume
- 29
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
4.43 -0.02% -0.00090
- Open
- 4.43
- High
- 4.44
- Low
- 4.43
- Volume
- 29
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| HHG27 | NYMEX | 3.57 | -0.78% -0.028 | 3.60 | 3.60 | 3.57 | 37 | Chart |
| HOZ26 | NYMEX | 4.24 | -0.02% -0.00090 | 4.24 | 4.25 | 4.24 | 37 | Chart |
| ZSF28 | CBOT | 1,271.50 | +0.34% +4.25 | 1,269.25 | 1,274.00 | 1,254.75 | 36 | Chart |
| 6BQ26 | CME | 1.36 | +0.12% +0.0016 | 1.36 | 1.36 | 1.36 | 36 | Chart |
| ZINC26AUGFUT | MCX | 435.75 | +0.44% +1.90 | 430.50 | 444.30 | 430.50 | 36 | Chart |
| CLF27 | NYMEX | 82.13 | +0.06% +0.050 | 81.89 | 82.13 | 81.89 | 36 | Chart |
| MYM2! | CBOT | 54,146.00 | -0.03% -14.00 | 54,063.00 | 54,161.00 | 54,040.00 | 35 | Chart |
| XWN27 | CBOT | 770.13 | -2.88% -22.88 | 791.25 | 793.00 | 756.75 | 35 | Chart |
| GDKN27 | CME | 18.73 | +0.43% +0.080 | 18.72 | 18.73 | 18.72 | 35 | Chart |
| GNFX26 | CME | 177.75 | -1.25% -2.25 | 179.50 | 179.50 | 177.00 | 35 | Chart |
| MNK1! | CME | 64,650.00 | -0.04% -25.00 | 64,595.00 | 64,785.00 | 64,595.00 | 35 | Chart |
| COPPER-IV | MCX | 1,402.25 | +0.75% +10.40 | 1,395.75 | 1,402.25 | 1,392.35 | 35 | Chart |
| COPPER26DECFUT | MCX | 1,402.25 | +0.75% +10.40 | 1,395.75 | 1,402.25 | 1,392.35 | 35 | Chart |
| HON27 | NYMEX | 3.45 | -0.77% -0.0267 | 3.48 | 3.48 | 3.45 | 35 | Chart |
| RBQ27 | NYMEX | 2.69 | -0.30% -0.0082 | 2.66 | 2.69 | 2.66 | 35 | Chart |
| BFFQ2607 | CME | 65,090.00 | +0.77% +495.00 | 64,390.00 | 65,100.00 | 64,390.00 | 34 | Chart |
| M6E2! | CME | 1.17 | — — | 1.17 | 1.17 | 1.17 | 34 | Chart |
| NGZ28 | NYMEX | 4.32 | -0.85% -0.037 | 4.35 | 4.36 | 4.32 | 34 | Chart |
| ZQK27 | CBOT | 95.85 | -0.01% -0.0050 | 95.85 | 95.85 | 95.85 | 33 | Chart |
| ZWN28 | CBOT | 762.75 | -0.62% -4.75 | 751.00 | 762.75 | 743.00 | 33 | Chart |
| PAZ26 | NYMEX | 1,435.00 | -0.03% -0.50 | 1,437.00 | 1,439.00 | 1,433.00 | 33 | Chart |
| PLNU26 | CME | 0.2689 | +0.38% +0.00102 | 0.2689 | 0.2689 | 0.2689 | 32 | Chart |
| SMSFTU26 | CME | 511.00 | +2.40% +11.99 | 500.46 | 515.78 | 500.40 | 32 | Chart |
| AUPU26 | COMEX | 1.07 | -0.47% -0.0050 | 1.07 | 1.07 | 1.07 | 32 | Chart |
| CLN27 | NYMEX | 72.76 | -0.95% -0.70 | 72.95 | 73.09 | 72.64 | 32 | Chart |
| ZLQ26 | CBOT | 68.88 | -1.06% -0.74 | 68.35 | 68.88 | 68.35 | 31 | Chart |
| GCM27 | COMEX | 4,649.70 | +2.44% +110.90 | 4,595.00 | 4,656.00 | 4,586.20 | 31 | Chart |
| GCQ26 | COMEX | 4,607.80 | -0.48% -22.20 | 4,615.30 | 4,615.30 | 4,606.90 | 31 | Chart |
| DLBU26 | CBOT | 131.42 | +0.29% +0.38 | 131.52 | 131.52 | 131.42 | 30 | Chart |
| YIDU25 | CBOT | 99.02 | -0.16% -0.16 | 99.02 | 99.02 | 99.02 | 30 | Chart |
| BFFQ2614 | CME | 62,840.00 | -0.82% -520.00 | 63,380.00 | 63,560.00 | 62,580.00 | 30 | Chart |
| MCIQ26 | CME | 3,735.00 | +0.07% +2.50 | 3,737.50 | 3,738.75 | 3,735.00 | 30 | Chart |
| RDAZ26 | CME | 33.60 | -0.74% -0.25 | 33.55 | 33.85 | 33.55 | 30 | Chart |
| SR1J27 | CME | 95.86 | -0.01% -0.0050 | 95.86 | 95.86 | 95.86 | 30 | Chart |
| EHRU26 | COMEX | 746.00 | +0.54% +4.00 | 744.00 | 746.00 | 744.00 | 30 | Chart |
| EHRV26 | COMEX | 762.00 | +1.06% +8.00 | 756.00 | 765.00 | 756.00 | 30 | Chart |
| HGQ26 | COMEX | 6.59 | -1.79% -0.12 | 6.75 | 6.75 | 6.59 | 30 | Chart |
| SIU26 | COMEX | 66.98 | +2.96% +1.92 | 65.56 | 67.30 | 65.44 | 30 | Chart |
| MENTHAOIL-I | MCX | 1,220.00 | +0.21% +2.60 | 1,219.00 | 1,223.00 | 1,215.10 | 30 | Chart |
| MENTHAOIL26SEPFUT | MCX | 1,220.00 | +0.21% +2.60 | 1,219.00 | 1,223.00 | 1,215.10 | 30 | Chart |
| MNGX26 | NYMEX | 3.04 | -0.07% -0.0020 | 3.04 | 3.04 | 3.03 | 30 | Chart |
| NGX28 | NYMEX | 3.76 | -0.53% -0.020 | 3.78 | 3.79 | 3.76 | 30 | Chart |
| ZSK28 | CBOT | 1,266.00 | -0.45% -5.75 | 1,264.50 | 1,266.00 | 1,264.50 | 29 | 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 |
| HOX26 | NYMEX | 4.43 | -0.02% -0.00090 | 4.43 | 4.44 | 4.43 | 29 | Chart |
HHG27 -0.78% 3.57 37 HOZ26 -0.02% 4.24 37 ZSF28 +0.34% 1,271.50 36 6BQ26 +0.12% 1.36 36 ZINC26AUGFUT +0.44% 435.75 36 CLF27 +0.06% 82.13 36 MYM2! -0.03% 54,146.00 35 XWN27 -2.88% 770.13 35 GDKN27 +0.43% 18.73 35 GNFX26 -1.25% 177.75 35 MNK1! -0.04% 64,650.00 35 COPPER-IV +0.75% 1,402.25 35 COPPER26DECFUT +0.75% 1,402.25 35 HON27 -0.77% 3.45 35 RBQ27 -0.30% 2.69 35 BFFQ2607 +0.77% 65,090.00 34 M6E2! — 1.17 34 NGZ28 -0.85% 4.32 34 ZQK27 -0.01% 95.85 33 ZWN28 -0.62% 762.75 33 PAZ26 -0.03% 1,435.00 33 PLNU26 +0.38% 0.2689 32 SMSFTU26 +2.40% 511.00 32 AUPU26 -0.47% 1.07 32 CLN27 -0.95% 72.76 32 ZLQ26 -1.06% 68.88 31 GCM27 +2.44% 4,649.70 31 GCQ26 -0.48% 4,607.80 31 DLBU26 +0.29% 131.42 30 YIDU25 -0.16% 99.02 30 BFFQ2614 -0.82% 62,840.00 30 MCIQ26 +0.07% 3,735.00 30 RDAZ26 -0.74% 33.60 30 SR1J27 -0.01% 95.86 30 EHRU26 +0.54% 746.00 30 EHRV26 +1.06% 762.00 30 HGQ26 -1.79% 6.59 30 SIU26 +2.96% 66.98 30 MENTHAOIL-I +0.21% 1,220.00 30 MENTHAOIL26SEPFUT +0.21% 1,220.00 30 MNGX26 -0.07% 3.04 30 NGX28 -0.53% 3.76 30 ZSK28 -0.45% 1,266.00 29 ECDU26 -0.10% 1.60 29 GNFU26 -1.08% 179.05 29 BCHV26 +1.32% 460.00 29 BCHX26 +1.50% 473.00 29 HOX26 -0.02% 4.43 29