0.22375 +12.16% +0.02425
- Open
- 0.19975
- High
- 0.22375
- Low
- 0.19975
- Volume
- 16
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
3,851–3,899 of 4,610 contracts
Live · refreshes every 15 seconds
0.33 -1.83% -0.00615
- Open
- 0.33023
- High
- 0.33029
- Low
- 0.33
- Volume
- 16
95.45 -0.02% -0.020
- Open
- 95.49
- High
- 95.50
- Low
- 95.45
- Volume
- 16
130.47 +4.64% +5.79
- Open
- 126.09
- High
- 130.47
- Low
- 125.61
- Volume
- 16
4,849.00 +2.11% +100.40
- Open
- 4,770.00
- High
- 4,876.40
- Low
- 4,770.00
- Volume
- 16
4,672.10 +2.44% +111.50
- Open
- 4,618.90
- High
- 4,674.10
- Low
- 4,617.00
- Volume
- 16
350.15 +0.79% +2.75
- Open
- 348.90
- High
- 351.00
- Low
- 348.40
- Volume
- 16
350.15 +0.79% +2.75
- Open
- 348.90
- High
- 351.00
- Low
- 348.40
- Volume
- 16
198.10 +0.13% +0.25
- Open
- 197.90
- High
- 198.10
- Low
- 197.25
- Volume
- 16
198.10 +0.13% +0.25
- Open
- 197.90
- High
- 198.10
- Low
- 197.25
- Volume
- 16
3.94 -0.28% -0.011
- Open
- 3.96
- High
- 3.96
- Low
- 3.94
- Volume
- 16
16.08 -0.34% -0.055
- Open
- 16.05
- High
- 16.19
- Low
- 16.05
- Volume
- 15
155.50 +0.97% +1.50
- Open
- 155.50
- High
- 155.50
- Low
- 155.50
- Volume
- 15
0.16 +8.47% +0.0125
- Open
- 0.16
- High
- 0.16
- Low
- 0.16
- Volume
- 15
18.50 — —
- Open
- 18.50
- High
- 18.50
- Low
- 18.50
- Volume
- 15
362.77 +1.48% +5.29
- Open
- 358.22
- High
- 362.77
- Low
- 358.22
- Volume
- 15
87.70 -0.41% -0.36
- Open
- 88.01
- High
- 88.01
- Low
- 87.70
- Volume
- 15
95.43 -0.12% -0.115
- Open
- 95.45
- High
- 95.45
- Low
- 95.43
- Volume
- 15
0.7935 +6.51% +0.0485
- Open
- 0.7515
- High
- 0.7935
- Low
- 0.75
- Volume
- 15
107.76 +1.26% +1.34
- Open
- 106.43
- High
- 107.76
- Low
- 106.36
- Volume
- 15
358.12 +0.37% +1.32
- Open
- 358.12
- High
- 358.12
- Low
- 358.12
- Volume
- 15
455.00 +1.11% +5.00
- Open
- 458.00
- High
- 459.00
- Low
- 455.00
- Volume
- 15
69.69 +4.07% +2.73
- Open
- 67.87
- High
- 69.74
- Low
- 67.87
- Volume
- 15
3.72 +1.92% +0.070
- Open
- 3.72
- High
- 3.72
- Low
- 3.72
- Volume
- 15
2.85 -0.56% -0.016
- Open
- 2.84
- High
- 2.85
- Low
- 2.84
- Volume
- 15
3.45 -0.17% -0.0060
- Open
- 3.44
- High
- 3.45
- Low
- 3.44
- Volume
- 15
96.83 -0.16% -0.16
- Open
- 96.83
- High
- 96.83
- Low
- 96.83
- Volume
- 14
210.50 +1.75% +3.63
- Open
- 208.18
- High
- 210.50
- Low
- 208.18
- Volume
- 14
104.85 +5.43% +5.40
- Open
- 102.15
- High
- 105.55
- Low
- 102.15
- Volume
- 14
7,811.00 +0.93% +72.00
- Open
- 7,778.50
- High
- 7,811.00
- Low
- 7,772.50
- Volume
- 14
105.38 +0.76% +0.80
- Open
- 105.33
- High
- 105.39
- Low
- 105.33
- Volume
- 14
69.10 +2.97% +2.00
- Open
- 67.78
- High
- 69.10
- Low
- 67.78
- Volume
- 14
537.00 -0.56% -3.00
- Open
- 539.63
- High
- 539.63
- Low
- 530.00
- Volume
- 13
1.35 -0.03% -0.00040
- Open
- 1.35
- High
- 1.35
- Low
- 1.35
- Volume
- 13
77,675.00 +7.02% +5,095.00
- Open
- 72,860.00
- High
- 77,675.00
- Low
- 72,860.00
- Volume
- 13
159.00 +1.29% +2.03
- Open
- 158.00
- High
- 159.00
- Low
- 158.00
- Volume
- 13
1.68 +0.30% +0.0050
- Open
- 1.68
- High
- 1.68
- Low
- 1.68
- Volume
- 13
1.70 -0.35% -0.0060
- Open
- 1.71
- High
- 1.71
- Low
- 1.70
- Volume
- 13
0.04795 -0.93% -0.00045
- Open
- 0.04796
- High
- 0.04796
- Low
- 0.04795
- Volume
- 13
69.75 -0.36% -0.25
- Open
- 69.00
- High
- 69.75
- Low
- 69.00
- Volume
- 13
157.60 -1.96% -3.15
- Open
- 157.30
- High
- 157.60
- Low
- 156.70
- Volume
- 13
164.85 +0.37% +0.60
- Open
- 164.53
- High
- 164.88
- Low
- 164.53
- Volume
- 13
160.10 +4.06% +6.24
- Open
- 159.92
- High
- 160.39
- Low
- 159.92
- Volume
- 13
259.82 +1.69% +4.33
- Open
- 256.43
- High
- 259.82
- Low
- 256.43
- Volume
- 13
6.83 +1.18% +0.0795
- Open
- 6.78
- High
- 6.83
- Low
- 6.77
- Volume
- 13
350.55 +1.15% +4.00
- Open
- 349.20
- High
- 350.90
- Low
- 348.95
- Volume
- 13
350.55 +1.15% +4.00
- Open
- 349.20
- High
- 350.90
- Low
- 348.95
- Volume
- 13
69.49 -1.28% -0.90
- Open
- 69.49
- High
- 69.49
- Low
- 69.49
- Volume
- 13
3.21 +1.23% +0.039
- Open
- 3.21
- High
- 3.21
- Low
- 3.21
- Volume
- 13
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| ADAU26 | CME | 0.22375 | +12.16% +0.02425 | 0.19975 | 0.22375 | 0.19975 | 16 | Chart |
| ILSU26 | CME | 0.33 | -1.83% -0.00615 | 0.33023 | 0.33029 | 0.33 | 16 | Chart |
| SR3M32 | CME | 95.45 | -0.02% -0.020 | 95.49 | 95.50 | 95.45 | 16 | Chart |
| XNEM0U26 | CME | 130.47 | +4.64% +5.79 | 126.09 | 130.47 | 125.61 | 16 | Chart |
| MGCM28 | COMEX | 4,849.00 | +2.11% +100.40 | 4,770.00 | 4,876.40 | 4,770.00 | 16 | Chart |
| MGCQ27 | COMEX | 4,672.10 | +2.44% +111.50 | 4,618.90 | 4,674.10 | 4,617.00 | 16 | Chart |
| ALUMINI-III | MCX | 350.15 | +0.79% +2.75 | 348.90 | 351.00 | 348.40 | 16 | Chart |
| ALUMINI26NOVFUT | MCX | 350.15 | +0.79% +2.75 | 348.90 | 351.00 | 348.40 | 16 | Chart |
| LEADMINI-II | MCX | 198.10 | +0.13% +0.25 | 197.90 | 198.10 | 197.25 | 16 | Chart |
| LEADMINI26OCTFUT | MCX | 198.10 | +0.13% +0.25 | 197.90 | 198.10 | 197.25 | 16 | Chart |
| HHF27 | NYMEX | 3.94 | -0.28% -0.011 | 3.96 | 3.96 | 3.94 | 16 | Chart |
| ZRF27 | CBOT | 16.08 | -0.34% -0.055 | 16.05 | 16.19 | 16.05 | 15 | Chart |
| CBZ26 | CME | 155.50 | +0.97% +1.50 | 155.50 | 155.50 | 155.50 | 15 | Chart |
| EUSZ26 | CME | 0.16 | +8.47% +0.0125 | 0.16 | 0.16 | 0.16 | 15 | Chart |
| GDKX27 | CME | 18.50 | — — | 18.50 | 18.50 | 18.50 | 15 | Chart |
| SJPM0U26 | CME | 362.77 | +1.48% +5.29 | 358.22 | 362.77 | 358.22 | 15 | Chart |
| SKO00U26 | CME | 87.70 | -0.41% -0.36 | 88.01 | 88.01 | 87.70 | 15 | Chart |
| SR3U32 | CME | 95.43 | -0.12% -0.115 | 95.45 | 95.45 | 95.43 | 15 | Chart |
| SUIU26 | CME | 0.7935 | +6.51% +0.0485 | 0.7515 | 0.7935 | 0.75 | 15 | Chart |
| SWMT0U26 | CME | 107.76 | +1.26% +1.34 | 106.43 | 107.76 | 106.36 | 15 | Chart |
| XJPM0U26 | CME | 358.12 | +0.37% +1.32 | 358.12 | 358.12 | 358.12 | 15 | Chart |
| BCHU26 | COMEX | 455.00 | +1.11% +5.00 | 458.00 | 459.00 | 455.00 | 15 | Chart |
| SILN27 | COMEX | 69.69 | +4.07% +2.73 | 67.87 | 69.74 | 67.87 | 15 | Chart |
| HHX29 | NYMEX | 3.72 | +1.92% +0.070 | 3.72 | 3.72 | 3.72 | 15 | Chart |
| HPJ27 | NYMEX | 2.85 | -0.56% -0.016 | 2.84 | 2.85 | 2.84 | 15 | Chart |
| NGH29 | NYMEX | 3.45 | -0.17% -0.0060 | 3.44 | 3.45 | 3.44 | 15 | Chart |
| YIDU26 | CBOT | 96.83 | -0.16% -0.16 | 96.83 | 96.83 | 96.83 | 14 | Chart |
| LEZ27 | CME | 210.50 | +1.75% +3.63 | 208.18 | 210.50 | 208.18 | 14 | Chart |
| MSLV26 | CME | 104.85 | +5.43% +5.40 | 102.15 | 105.55 | 102.15 | 14 | Chart |
| NESZ26 | CME | 7,811.00 | +0.93% +72.00 | 7,778.50 | 7,811.00 | 7,772.50 | 14 | Chart |
| SIRV26 | CME | 105.38 | +0.76% +0.80 | 105.33 | 105.39 | 105.33 | 14 | Chart |
| SILK27 | COMEX | 69.10 | +2.97% +2.00 | 67.78 | 69.10 | 67.78 | 14 | Chart |
| XCZ27 | CBOT | 537.00 | -0.56% -3.00 | 539.63 | 539.63 | 530.00 | 13 | Chart |
| 6BU27 | CME | 1.35 | -0.03% -0.00040 | 1.35 | 1.35 | 1.35 | 13 | Chart |
| BFFQ2621 | CME | 77,675.00 | +7.02% +5,095.00 | 72,860.00 | 77,675.00 | 72,860.00 | 13 | Chart |
| CBF27 | CME | 159.00 | +1.29% +2.03 | 158.00 | 159.00 | 158.00 | 13 | Chart |
| CSCK27 | CME | 1.68 | +0.30% +0.0050 | 1.68 | 1.68 | 1.68 | 13 | Chart |
| CSCN27 | CME | 1.70 | -0.35% -0.0060 | 1.71 | 1.71 | 1.70 | 13 | Chart |
| CZKU26 | CME | 0.04795 | -0.93% -0.00045 | 0.04796 | 0.04796 | 0.04795 | 13 | Chart |
| DYV26 | CME | 69.75 | -0.36% -0.25 | 69.00 | 69.75 | 69.00 | 13 | Chart |
| GNFM27 | CME | 157.60 | -1.96% -3.15 | 157.30 | 157.60 | 156.70 | 13 | Chart |
| SXOM0U26 | CME | 164.85 | +0.37% +0.60 | 164.53 | 164.88 | 164.53 | 13 | Chart |
| SXOM0Z26 | CME | 160.10 | +4.06% +6.24 | 159.92 | 160.39 | 159.92 | 13 | Chart |
| XAMZNU26 | CME | 259.82 | +1.69% +4.33 | 256.43 | 259.82 | 256.43 | 13 | Chart |
| MHGK27 | COMEX | 6.83 | +1.18% +0.0795 | 6.78 | 6.83 | 6.77 | 13 | Chart |
| ALUMINIUM-III | MCX | 350.55 | +1.15% +4.00 | 349.20 | 350.90 | 348.95 | 13 | Chart |
| ALUMINIUM26NOVFUT | MCX | 350.55 | +1.15% +4.00 | 349.20 | 350.90 | 348.95 | 13 | Chart |
| CLG28 | NYMEX | 69.49 | -1.28% -0.90 | 69.49 | 69.49 | 69.49 | 13 | Chart |
| HHU27 | NYMEX | 3.21 | +1.23% +0.039 | 3.21 | 3.21 | 3.21 | 13 | Chart |
ADAU26 +12.16% 0.22375 16 ILSU26 -1.83% 0.33 16 SR3M32 -0.02% 95.45 16 XNEM0U26 +4.64% 130.47 16 MGCM28 +2.11% 4,849.00 16 MGCQ27 +2.44% 4,672.10 16 ALUMINI-III +0.79% 350.15 16 ALUMINI26NOVFUT +0.79% 350.15 16 LEADMINI-II +0.13% 198.10 16 LEADMINI26OCTFUT +0.13% 198.10 16 HHF27 -0.28% 3.94 16 ZRF27 -0.34% 16.08 15 CBZ26 +0.97% 155.50 15 EUSZ26 +8.47% 0.16 15 GDKX27 — 18.50 15 SJPM0U26 +1.48% 362.77 15 SKO00U26 -0.41% 87.70 15 SR3U32 -0.12% 95.43 15 SUIU26 +6.51% 0.7935 15 SWMT0U26 +1.26% 107.76 15 XJPM0U26 +0.37% 358.12 15 BCHU26 +1.11% 455.00 15 SILN27 +4.07% 69.69 15 HHX29 +1.92% 3.72 15 HPJ27 -0.56% 2.85 15 NGH29 -0.17% 3.45 15 YIDU26 -0.16% 96.83 14 LEZ27 +1.75% 210.50 14 MSLV26 +5.43% 104.85 14 NESZ26 +0.93% 7,811.00 14 SIRV26 +0.76% 105.38 14 SILK27 +2.97% 69.10 14 XCZ27 -0.56% 537.00 13 6BU27 -0.03% 1.35 13 BFFQ2621 +7.02% 77,675.00 13 CBF27 +1.29% 159.00 13 CSCK27 +0.30% 1.68 13 CSCN27 -0.35% 1.70 13 CZKU26 -0.93% 0.04795 13 DYV26 -0.36% 69.75 13 GNFM27 -1.96% 157.60 13 SXOM0U26 +0.37% 164.85 13 SXOM0Z26 +4.06% 160.10 13 XAMZNU26 +1.69% 259.82 13 MHGK27 +1.18% 6.83 13 ALUMINIUM-III +1.15% 350.55 13 ALUMINIUM26NOVFUT +1.15% 350.55 13 CLG28 -1.28% 69.49 13 HHU27 +1.23% 3.21 13