3,735.00 +0.07% +2.50
- Open
- 3,737.50
- High
- 3,738.75
- Low
- 3,735.00
- Volume
- 30
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
3,751–3,797 of 4,611 contracts
Live · refreshes every 15 seconds
29,844.00 +1.40% +411.50
- Open
- 29,402.00
- High
- 29,882.50
- Low
- 29,402.00
- Volume
- 30
33.60 -0.74% -0.25
- Open
- 33.55
- High
- 33.85
- Low
- 33.55
- 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
3.76 -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
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
95.26 +0.27% +0.26
- Open
- 95.26
- High
- 95.26
- Low
- 95.26
- Volume
- 27
0.22375 +12.16% +0.02425
- Open
- 0.19975
- High
- 0.22425
- Low
- 0.19975
- Volume
- 27
64,350.00 -0.35% -225.00
- Open
- 64,065.00
- High
- 64,525.00
- Low
- 63,690.00
- 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
772.00 +1.58% +12.00
- Open
- 765.00
- High
- 772.00
- Low
- 765.00
- Volume
- 26
1,105.00 +2.79% +30.00
- Open
- 1,100.00
- High
- 1,105.00
- Low
- 1,100.00
- Volume
- 26
4,741.00 +2.23% +103.60
- Open
- 4,650.90
- High
- 4,759.80
- Low
- 4,650.90
- 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
1.35 +0.36% +0.0049
- Open
- 1.35
- High
- 1.35
- Low
- 1.35
- 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
66.68 -0.70% -0.47
- Open
- 66.97
- High
- 66.97
- Low
- 66.68
- 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
71.05 -1.39% -1.00
- Open
- 71.39
- High
- 71.45
- Low
- 71.05
- Volume
- 24
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
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| MCIQ26 | CME | 3,735.00 | +0.07% +2.50 | 3,737.50 | 3,738.75 | 3,735.00 | 30 | Chart |
| NNQZ26 | CME | 29,844.00 | +1.40% +411.50 | 29,402.00 | 29,882.50 | 29,402.00 | 30 | Chart |
| RDAZ26 | CME | 33.60 | -0.74% -0.25 | 33.55 | 33.85 | 33.55 | 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 |
| 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 |
| 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 |
| YIBU26 | CBOT | 95.26 | +0.27% +0.26 | 95.26 | 95.26 | 95.26 | 27 | Chart |
| ADAU26 | CME | 0.22375 | +12.16% +0.02425 | 0.19975 | 0.22425 | 0.19975 | 27 | Chart |
| MNK2! | CME | 64,350.00 | -0.35% -225.00 | 64,065.00 | 64,525.00 | 63,690.00 | 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 |
| EHRX26 | COMEX | 772.00 | +1.58% +12.00 | 765.00 | 772.00 | 765.00 | 26 | Chart |
| HRCM27 | COMEX | 1,105.00 | +2.79% +30.00 | 1,100.00 | 1,105.00 | 1,100.00 | 26 | Chart |
| MGCZ27 | COMEX | 4,741.00 | +2.23% +103.60 | 4,650.90 | 4,759.80 | 4,650.90 | 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 |
| 6BX26 | CME | 1.35 | +0.36% +0.0049 | 1.35 | 1.35 | 1.35 | 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 |
| CLM29 | NYMEX | 66.68 | -0.70% -0.47 | 66.97 | 66.97 | 66.68 | 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 |
| ZLU26 | CBOT | 71.05 | -1.39% -1.00 | 71.39 | 71.45 | 71.05 | 24 | 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 |
MCIQ26 +0.07% 3,735.00 30 NNQZ26 +1.40% 29,844.00 30 RDAZ26 -0.74% 33.60 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 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 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 YIBU26 +0.27% 95.26 27 ADAU26 +12.16% 0.22375 27 MNK2! -0.35% 64,350.00 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 EHRX26 +1.58% 772.00 26 HRCM27 +2.79% 1,105.00 26 MGCZ27 +2.23% 4,741.00 26 PAH27 +5.67% 1,454.00 26 CWDU26 -1.23% 20.00 25 YIWZ26 -0.68% 98.64 25 6BX26 +0.36% 1.35 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 CLM29 -0.70% 66.68 25 CLX27 -1.18% 70.52 25 QMZ26 -0.18% 84.90 25 IQBZ26 +0.03% 3,565.00 24 ZLU26 -1.39% 71.05 24 CSCH27 — 1.66 23 ETH1! +5.42% 2,546.00 23 HEV27 -0.49% 81.10 23