0.7365 -4.16% -0.032
- Open
- 0.7605
- High
- 0.7615
- Low
- 0.7315
- Volume
- 23
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
3,801–3,848 of 4,611 contracts
Live · refreshes every 15 seconds
98.92 +0.07% +0.065
- Open
- 98.92
- High
- 98.92
- Low
- 98.92
- 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
11,357.00 +0.07% +8.00
- Open
- 11,104.50
- High
- 11,357.00
- Low
- 11,104.50
- Volume
- 22
286.50 -16.40% -56.20
- Open
- 329.00
- High
- 329.00
- Low
- 286.50
- Volume
- 22
286.50 -16.40% -56.20
- Open
- 329.00
- High
- 329.00
- Low
- 286.50
- Volume
- 22
3.17 +0.96% +0.030
- Open
- 3.17
- High
- 3.17
- Low
- 3.17
- Volume
- 22
1,264.13 +0.51% +6.38
- Open
- 1,246.25
- High
- 1,265.25
- Low
- 1,245.00
- Volume
- 21
98.48 -1.21% -1.21
- Open
- 98.48
- High
- 98.48
- Low
- 98.48
- Volume
- 21
381.00 -1.42% -5.50
- Open
- 388.75
- High
- 388.75
- Low
- 375.50
- Volume
- 21
0.7277 +0.34% +0.00245
- Open
- 0.7248
- High
- 0.7278
- Low
- 0.7248
- Volume
- 21
162.98 -2.25% -3.75
- Open
- 163.75
- High
- 163.75
- Low
- 162.98
- Volume
- 21
172.40 -1.20% -2.10
- Open
- 173.23
- High
- 173.23
- Low
- 171.30
- Volume
- 21
11.92 +7.00% +0.78
- Open
- 11.09
- High
- 11.92
- Low
- 11.09
- Volume
- 21
259,991.00 -1.01% -2,654.00
- Open
- 259,600.00
- High
- 260,991.00
- Low
- 258,350.00
- Volume
- 21
3.13 +0.26% +0.0080
- Open
- 3.13
- High
- 3.13
- Low
- 3.13
- Volume
- 21
1,339.00 +0.41% +5.50
- Open
- 1,340.50
- High
- 1,341.00
- Low
- 1,320.50
- Volume
- 20
775.38 -3.33% -26.75
- Open
- 789.13
- High
- 789.13
- Low
- 760.75
- Volume
- 20
95.79 -0.24% -0.23
- Open
- 95.79
- High
- 95.79
- Low
- 95.79
- Volume
- 20
16.66 +0.06% +0.010
- Open
- 16.67
- High
- 16.67
- Low
- 16.65
- Volume
- 20
67,235.00 +1.34% +890.00
- Open
- 67,030.00
- High
- 67,235.00
- Low
- 67,030.00
- Volume
- 20
97.81 +0.00% +0.0025
- Open
- 97.81
- High
- 97.81
- Low
- 97.81
- Volume
- 20
0.1725 +4.55% +0.0075
- Open
- 0.1725
- High
- 0.1725
- Low
- 0.1725
- Volume
- 20
458.58 +0.04% +0.20
- Open
- 444.54
- High
- 458.58
- Low
- 444.54
- Volume
- 20
95.96 -0.04% -0.035
- Open
- 95.96
- High
- 95.96
- Low
- 95.96
- Volume
- 20
0.76 +4.47% +0.0325
- Open
- 0.76
- High
- 0.76
- Low
- 0.76
- Volume
- 20
73.58 +0.23% +0.17
- Open
- 73.50
- High
- 73.58
- Low
- 73.50
- Volume
- 20
3.34 +0.63% +0.021
- Open
- 3.34
- High
- 3.34
- Low
- 3.34
- Volume
- 20
3.54 +0.43% +0.015
- Open
- 3.54
- High
- 3.54
- Low
- 3.54
- Volume
- 20
3.23 +0.62% +0.020
- Open
- 3.22
- High
- 3.23
- Low
- 3.22
- Volume
- 20
3.60 +0.33% +0.012
- Open
- 3.60
- High
- 3.60
- Low
- 3.60
- Volume
- 20
3.58 +0.36% +0.013
- Open
- 3.57
- High
- 3.58
- Low
- 3.57
- Volume
- 20
0.10 -23.08% -0.030
- Open
- 0.10
- High
- 0.10
- Low
- 0.10
- Volume
- 20
97.86 -1.90% -1.89
- Open
- 97.86
- High
- 97.86
- Low
- 97.86
- Volume
- 19
96.14 -2.19% -2.15
- Open
- 96.14
- High
- 96.14
- Low
- 96.14
- Volume
- 19
97.11 +0.06% +0.060
- Open
- 97.07
- High
- 97.11
- Low
- 97.07
- Volume
- 19
105.56 +5.67% +5.66
- Open
- 104.96
- High
- 105.56
- Low
- 104.96
- Volume
- 19
95.44 -0.03% -0.030
- Open
- 95.49
- High
- 95.50
- Low
- 95.44
- Volume
- 19
1,340.50 -0.04% -0.50
- Open
- 1,318.00
- High
- 1,341.00
- Low
- 1,318.00
- Volume
- 18
104.15 +0.03% +0.03125
- Open
- 104.18
- High
- 104.18
- Low
- 104.15
- Volume
- 18
65,525.00 +1.39% +900.00
- Open
- 65,575.00
- High
- 65,575.00
- Low
- 65,480.00
- Volume
- 18
3,489.25 +1.73% +59.50
- Open
- 3,408.00
- High
- 3,491.75
- Low
- 3,408.00
- Volume
- 18
347.95 +1.84% +6.30
- Open
- 345.75
- High
- 350.00
- Low
- 345.75
- Volume
- 18
77.25 -1.21% -0.95
- Open
- 78.00
- High
- 78.00
- Low
- 77.01
- Volume
- 18
3.56 -0.53% -0.019
- Open
- 3.58
- High
- 3.58
- Low
- 3.56
- Volume
- 18
2.74 -0.49% -0.0135
- Open
- 2.73
- High
- 2.74
- Low
- 2.73
- Volume
- 18
689.90 -1.10% -7.70
- Open
- 690.15
- High
- 690.15
- Low
- 689.90
- Volume
- 17
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| SUIQ26 | CME | 0.7365 | -4.16% -0.032 | 0.7605 | 0.7615 | 0.7315 | 23 | Chart |
| YIAU26 | CBOT | 98.92 | +0.07% +0.065 | 98.92 | 98.92 | 98.92 | 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 |
| SOXU26 | CME | 11,357.00 | +0.07% +8.00 | 11,104.50 | 11,357.00 | 11,104.50 | 22 | Chart |
| NATURALGAS-VI | MCX | 286.50 | -16.40% -56.20 | 329.00 | 329.00 | 286.50 | 22 | Chart |
| NATURALGAS27FEBFUT | MCX | 286.50 | -16.40% -56.20 | 329.00 | 329.00 | 286.50 | 22 | Chart |
| HPN27 | NYMEX | 3.17 | +0.96% +0.030 | 3.17 | 3.17 | 3.17 | 22 | Chart |
| XKX27 | CBOT | 1,264.13 | +0.51% +6.38 | 1,246.25 | 1,265.25 | 1,245.00 | 21 | Chart |
| YICH26 | CBOT | 98.48 | -1.21% -1.21 | 98.48 | 98.48 | 98.48 | 21 | Chart |
| ZOH27 | CBOT | 381.00 | -1.42% -5.50 | 388.75 | 388.75 | 375.50 | 21 | Chart |
| 6CX26 | CME | 0.7277 | +0.34% +0.00245 | 0.7248 | 0.7278 | 0.7248 | 21 | Chart |
| GNFH27 | CME | 162.98 | -2.25% -3.75 | 163.75 | 163.75 | 162.98 | 21 | Chart |
| GNFZ26 | CME | 172.40 | -1.20% -2.10 | 173.23 | 173.23 | 171.30 | 21 | Chart |
| LNKU26 | CME | 11.92 | +7.00% +0.78 | 11.09 | 11.92 | 11.09 | 21 | Chart |
| SILVERM-V | MCX | 259,991.00 | -1.01% -2,654.00 | 259,600.00 | 260,991.00 | 258,350.00 | 21 | Chart |
| HHK29 | NYMEX | 3.13 | +0.26% +0.0080 | 3.13 | 3.13 | 3.13 | 21 | Chart |
| MZSK27 | CBOT | 1,339.00 | +0.41% +5.50 | 1,340.50 | 1,341.00 | 1,320.50 | 20 | Chart |
| XWK27 | CBOT | 775.38 | -3.33% -26.75 | 789.13 | 789.13 | 760.75 | 20 | Chart |
| ZQF28 | CBOT | 95.79 | -0.24% -0.23 | 95.79 | 95.79 | 95.79 | 20 | Chart |
| DCQ26 | CME | 16.66 | +0.06% +0.010 | 16.67 | 16.67 | 16.65 | 20 | Chart |
| EBMU26 | CME | 67,235.00 | +1.34% +890.00 | 67,030.00 | 67,235.00 | 67,030.00 | 20 | Chart |
| ESRM26 | CME | 97.81 | +0.00% +0.0025 | 97.81 | 97.81 | 97.81 | 20 | Chart |
| EUSU27 | CME | 0.1725 | +4.55% +0.0075 | 0.1725 | 0.1725 | 0.1725 | 20 | Chart |
| SAMD0U26 | CME | 458.58 | +0.04% +0.20 | 444.54 | 458.58 | 444.54 | 20 | Chart |
| SR1V27 | CME | 95.96 | -0.04% -0.035 | 95.96 | 95.96 | 95.96 | 20 | Chart |
| B0U26 | NYMEX | 0.76 | +4.47% +0.0325 | 0.76 | 0.76 | 0.76 | 20 | Chart |
| BZZ28 | NYMEX | 73.58 | +0.23% +0.17 | 73.50 | 73.58 | 73.50 | 20 | Chart |
| HHM28 | NYMEX | 3.34 | +0.63% +0.021 | 3.34 | 3.34 | 3.34 | 20 | Chart |
| HHN28 | NYMEX | 3.54 | +0.43% +0.015 | 3.54 | 3.54 | 3.54 | 20 | Chart |
| HHQ27 | NYMEX | 3.23 | +0.62% +0.020 | 3.22 | 3.23 | 3.22 | 20 | Chart |
| HHQ28 | NYMEX | 3.60 | +0.33% +0.012 | 3.60 | 3.60 | 3.60 | 20 | Chart |
| HHU28 | NYMEX | 3.58 | +0.36% +0.013 | 3.57 | 3.58 | 3.57 | 20 | Chart |
| NGOZ26 | NYMEX | 0.10 | -23.08% -0.030 | 0.10 | 0.10 | 0.10 | 20 | Chart |
| YICM25 | CBOT | 97.86 | -1.90% -1.89 | 97.86 | 97.86 | 97.86 | 19 | Chart |
| YIDH25 | CBOT | 96.14 | -2.19% -2.15 | 96.14 | 96.14 | 96.14 | 19 | Chart |
| ESRM28 | CME | 97.11 | +0.06% +0.060 | 97.07 | 97.11 | 97.07 | 19 | Chart |
| QSOLM27 | CME | 105.56 | +5.67% +5.66 | 104.96 | 105.56 | 104.96 | 19 | Chart |
| SR3M32 | CME | 95.44 | -0.03% -0.030 | 95.49 | 95.50 | 95.44 | 19 | Chart |
| XKK27 | CBOT | 1,340.50 | -0.04% -0.50 | 1,318.00 | 1,341.00 | 1,318.00 | 18 | Chart |
| Z3NU26 | CBOT | 104.15 | +0.03% +0.03125 | 104.18 | 104.18 | 104.15 | 18 | Chart |
| IPCU26 | CME | 65,525.00 | +1.39% +900.00 | 65,575.00 | 65,575.00 | 65,480.00 | 18 | Chart |
| ALIZ26 | COMEX | 3,489.25 | +1.73% +59.50 | 3,408.00 | 3,491.75 | 3,408.00 | 18 | Chart |
| ALUMINI26AUGFUT | MCX | 347.95 | +1.84% +6.30 | 345.75 | 350.00 | 345.75 | 18 | Chart |
| MCLH27 | NYMEX | 77.25 | -1.21% -0.95 | 78.00 | 78.00 | 77.01 | 18 | Chart |
| NGU28 | NYMEX | 3.56 | -0.53% -0.019 | 3.58 | 3.58 | 3.56 | 18 | Chart |
| RBN27 | NYMEX | 2.74 | -0.49% -0.0135 | 2.73 | 2.74 | 2.73 | 18 | Chart |
| GDQ26 | CME | 689.90 | -1.10% -7.70 | 690.15 | 690.15 | 689.90 | 17 | Chart |
SUIQ26 -4.16% 0.7365 23 YIAU26 +0.07% 98.92 22 HUFU26 -0.34% 0.0031644 22 HUFZ26 +0.52% 0.0031556 22 SOXU26 +0.07% 11,357.00 22 NATURALGAS-VI -16.40% 286.50 22 NATURALGAS27FEBFUT -16.40% 286.50 22 HPN27 +0.96% 3.17 22 XKX27 +0.51% 1,264.13 21 YICH26 -1.21% 98.48 21 ZOH27 -1.42% 381.00 21 6CX26 +0.34% 0.7277 21 GNFH27 -2.25% 162.98 21 GNFZ26 -1.20% 172.40 21 LNKU26 +7.00% 11.92 21 SILVERM-V -1.01% 259,991.00 21 HHK29 +0.26% 3.13 21 MZSK27 +0.41% 1,339.00 20 XWK27 -3.33% 775.38 20 ZQF28 -0.24% 95.79 20 DCQ26 +0.06% 16.66 20 EBMU26 +1.34% 67,235.00 20 ESRM26 +0.00% 97.81 20 EUSU27 +4.55% 0.1725 20 SAMD0U26 +0.04% 458.58 20 SR1V27 -0.04% 95.96 20 B0U26 +4.47% 0.76 20 BZZ28 +0.23% 73.58 20 HHM28 +0.63% 3.34 20 HHN28 +0.43% 3.54 20 HHQ27 +0.62% 3.23 20 HHQ28 +0.33% 3.60 20 HHU28 +0.36% 3.58 20 NGOZ26 -23.08% 0.10 20 YICM25 -1.90% 97.86 19 YIDH25 -2.19% 96.14 19 ESRM28 +0.06% 97.11 19 QSOLM27 +5.67% 105.56 19 SR3M32 -0.03% 95.44 19 XKK27 -0.04% 1,340.50 18 Z3NU26 +0.03% 104.15 18 IPCU26 +1.39% 65,525.00 18 ALIZ26 +1.73% 3,489.25 18 ALUMINI26AUGFUT +1.84% 347.95 18 MCLH27 -1.21% 77.25 18 NGU28 -0.53% 3.56 18 RBN27 -0.49% 2.74 18 GDQ26 -1.10% 689.90 17