-8.75 +45.31% +7.25
- Open
- -12.75
- High
- -8.50
- Low
- -12.75
- Volume
- 41
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
3,701–3,749 of 4,611 contracts
Live · refreshes every 15 seconds
1.64 +0.12% +0.0020
- Open
- 1.63
- High
- 1.64
- Low
- 1.63
- Volume
- 41
0.187 +4.64% +0.0083
- Open
- 0.1827
- High
- 0.1892
- Low
- 0.1827
- Volume
- 41
4,223.10 +1.05% +43.80
- Open
- 4,202.70
- High
- 4,228.10
- Low
- 4,195.20
- Volume
- 41
261,200.00 +2.58% +6,563.00
- Open
- 256,401.00
- High
- 261,200.00
- Low
- 256,401.00
- Volume
- 41
261,200.00 +2.58% +6,563.00
- Open
- 256,401.00
- High
- 261,200.00
- Low
- 256,401.00
- Volume
- 41
70.38 -1.23% -0.88
- Open
- 70.84
- High
- 71.10
- Low
- 70.38
- Volume
- 40
187.80 -3.03% -5.88
- Open
- 193.20
- High
- 193.20
- Low
- 187.80
- Volume
- 40
2,095.50 -1.80% -38.50
- Open
- 2,095.00
- High
- 2,095.50
- Low
- 2,095.00
- Volume
- 40
10.81 -0.09% -0.010
- Open
- 10.82
- High
- 10.82
- Low
- 10.80
- Volume
- 40
1,198.00 +1.53% +18.00
- Open
- 1,189.00
- High
- 1,201.00
- Low
- 1,185.00
- Volume
- 40
1,265.00 -0.39% -5.00
- Open
- 1,264.25
- High
- 1,265.50
- Low
- 1,257.25
- Volume
- 39
28.80 -0.48% -0.14
- Open
- 29.09
- High
- 29.09
- Low
- 28.71
- Volume
- 39
12,874.00 +0.21% +27.00
- Open
- 12,903.00
- High
- 12,931.00
- Low
- 12,803.00
- Volume
- 38
114,251.00 -0.41% -472.00
- Open
- 114,125.00
- High
- 114,465.00
- Low
- 114,001.00
- Volume
- 38
3.39 +0.02% +0.00080
- Open
- 3.38
- High
- 3.40
- Low
- 3.38
- Volume
- 38
1.65 +0.30% +0.0050
- Open
- 1.65
- High
- 1.65
- Low
- 1.65
- Volume
- 37
0.17 +11.48% +0.0175
- Open
- 0.17
- High
- 0.17
- Low
- 0.17
- Volume
- 37
30,149.50 +1.24% +368.00
- Open
- 29,837.50
- High
- 30,200.00
- Low
- 29,800.00
- Volume
- 37
196.50 -0.28% -0.55
- Open
- 193.60
- High
- 199.40
- Low
- 193.60
- Volume
- 37
3.57 -0.78% -0.028
- Open
- 3.60
- High
- 3.60
- Low
- 3.57
- 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
0.7895 +5.97% +0.0445
- Open
- 0.7515
- High
- 0.7965
- Low
- 0.75
- Volume
- 36
435.75 +0.44% +1.90
- Open
- 430.50
- High
- 444.30
- Low
- 430.50
- Volume
- 36
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
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
111.77 -1.52% -1.73
- Open
- 113.18
- High
- 113.18
- Low
- 111.77
- Volume
- 34
65,090.00 +0.77% +495.00
- Open
- 64,390.00
- High
- 65,100.00
- Low
- 64,390.00
- Volume
- 34
4.32 -0.85% -0.037
- Open
- 4.35
- High
- 4.36
- Low
- 4.32
- Volume
- 34
762.75 -0.62% -4.75
- Open
- 751.00
- High
- 762.75
- Low
- 743.00
- Volume
- 33
4,643.50 +2.37% +107.50
- Open
- 4,573.00
- High
- 4,648.30
- Low
- 4,573.00
- 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
3.49 -2.21% -0.079
- Open
- 3.59
- High
- 3.59
- Low
- 3.49
- 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
17.15 +0.29% +0.050
- Open
- 17.14
- High
- 17.15
- Low
- 17.05
- Volume
- 30
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| KWDZ26 | CBOT | -8.75 | +45.31% +7.25 | -12.75 | -8.50 | -12.75 | 41 | Chart |
| CSCF27 | CME | 1.64 | +0.12% +0.0020 | 1.63 | 1.64 | 1.63 | 41 | Chart |
| MXLQ26 | CME | 0.187 | +4.64% +0.0083 | 0.1827 | 0.1892 | 0.1827 | 41 | Chart |
| RS1U26 | CME | 4,223.10 | +1.05% +43.80 | 4,202.70 | 4,228.10 | 4,195.20 | 41 | Chart |
| SILVERM-IV | MCX | 261,200.00 | +2.58% +6,563.00 | 256,401.00 | 261,200.00 | 256,401.00 | 41 | Chart |
| SILVERM27JUNFUT | MCX | 261,200.00 | +2.58% +6,563.00 | 256,401.00 | 261,200.00 | 256,401.00 | 41 | Chart |
| MZLU26 | CBOT | 70.38 | -1.23% -0.88 | 70.84 | 71.10 | 70.38 | 40 | Chart |
| CBU27 | CME | 187.80 | -3.03% -5.88 | 193.20 | 193.20 | 187.80 | 40 | Chart |
| EEMU26 | CME | 2,095.50 | -1.80% -38.50 | 2,095.00 | 2,095.50 | 2,095.00 | 40 | Chart |
| ENKU26 | CME | 10.81 | -0.09% -0.010 | 10.82 | 10.82 | 10.80 | 40 | Chart |
| HRCF27 | COMEX | 1,198.00 | +1.53% +18.00 | 1,189.00 | 1,201.00 | 1,185.00 | 40 | Chart |
| ZSH28 | CBOT | 1,265.00 | -0.39% -5.00 | 1,264.25 | 1,265.50 | 1,257.25 | 39 | Chart |
| XPFE0U26 | CME | 28.80 | -0.48% -0.14 | 29.09 | 29.09 | 28.71 | 39 | Chart |
| SXTU26 | CME | 12,874.00 | +0.21% +27.00 | 12,903.00 | 12,931.00 | 12,803.00 | 38 | Chart |
| GOLDGUINEA26JULFUT | MCX | 114,251.00 | -0.41% -472.00 | 114,125.00 | 114,465.00 | 114,001.00 | 38 | Chart |
| HOU27 | NYMEX | 3.39 | +0.02% +0.00080 | 3.38 | 3.40 | 3.38 | 38 | Chart |
| CSCG27 | CME | 1.65 | +0.30% +0.0050 | 1.65 | 1.65 | 1.65 | 37 | Chart |
| EUSM27 | CME | 0.17 | +11.48% +0.0175 | 0.17 | 0.17 | 0.17 | 37 | Chart |
| NQH27 | CME | 30,149.50 | +1.24% +368.00 | 29,837.50 | 30,200.00 | 29,800.00 | 37 | Chart |
| LEAD26JULFUT | MCX | 196.50 | -0.28% -0.55 | 193.60 | 199.40 | 193.60 | 37 | Chart |
| HHG27 | NYMEX | 3.57 | -0.78% -0.028 | 3.60 | 3.60 | 3.57 | 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 |
| SUIU26 | CME | 0.7895 | +5.97% +0.0445 | 0.7515 | 0.7965 | 0.75 | 36 | Chart |
| ZINC26AUGFUT | MCX | 435.75 | +0.44% +1.90 | 430.50 | 444.30 | 430.50 | 36 | 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 |
| 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 |
| AJYU26 | CME | 111.77 | -1.52% -1.73 | 113.18 | 113.18 | 111.77 | 34 | Chart |
| BFFQ2607 | CME | 65,090.00 | +0.77% +495.00 | 64,390.00 | 65,100.00 | 64,390.00 | 34 | Chart |
| NGZ28 | NYMEX | 4.32 | -0.85% -0.037 | 4.35 | 4.36 | 4.32 | 34 | Chart |
| ZWN28 | CBOT | 762.75 | -0.62% -4.75 | 751.00 | 762.75 | 743.00 | 33 | Chart |
| MGCM27 | COMEX | 4,643.50 | +2.37% +107.50 | 4,573.00 | 4,648.30 | 4,573.00 | 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 |
| HHZ26 | NYMEX | 3.49 | -2.21% -0.079 | 3.59 | 3.59 | 3.49 | 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 |
| DCF27 | CME | 17.15 | +0.29% +0.050 | 17.14 | 17.15 | 17.05 | 30 | Chart |
KWDZ26 +45.31% -8.75 41 CSCF27 +0.12% 1.64 41 MXLQ26 +4.64% 0.187 41 RS1U26 +1.05% 4,223.10 41 SILVERM-IV +2.58% 261,200.00 41 SILVERM27JUNFUT +2.58% 261,200.00 41 MZLU26 -1.23% 70.38 40 CBU27 -3.03% 187.80 40 EEMU26 -1.80% 2,095.50 40 ENKU26 -0.09% 10.81 40 HRCF27 +1.53% 1,198.00 40 ZSH28 -0.39% 1,265.00 39 XPFE0U26 -0.48% 28.80 39 SXTU26 +0.21% 12,874.00 38 GOLDGUINEA26JULFUT -0.41% 114,251.00 38 HOU27 +0.02% 3.39 38 CSCG27 +0.30% 1.65 37 EUSM27 +11.48% 0.17 37 NQH27 +1.24% 30,149.50 37 LEAD26JULFUT -0.28% 196.50 37 HHG27 -0.78% 3.57 37 ZSF28 +0.34% 1,271.50 36 6BQ26 +0.12% 1.36 36 SUIU26 +5.97% 0.7895 36 ZINC26AUGFUT +0.44% 435.75 36 XWN27 -2.88% 770.13 35 GDKN27 +0.43% 18.73 35 GNFX26 -1.25% 177.75 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 AJYU26 -1.52% 111.77 34 BFFQ2607 +0.77% 65,090.00 34 NGZ28 -0.85% 4.32 34 ZWN28 -0.62% 762.75 33 MGCM27 +2.37% 4,643.50 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 HHZ26 -2.21% 3.49 31 DLBU26 +0.29% 131.42 30 YIDU25 -0.16% 99.02 30 BFFQ2614 -0.82% 62,840.00 30 DCF27 +0.29% 17.15 30