Global Derivatives

Compare live futures prices, daily ranges, changes and volume.

Updated Sep 03, 2026

3,951–3,998 of 4,609 contracts

Live · refreshes every 15 seconds

ZQX27 CBOT

95.79 +0.04% +0.040

Open: 95.77
High: 95.81
Low: 95.76
Volume: 9

ANEU26 CME

1.22 +1.64% +0.0198

Open: 1.22
High: 1.22
Low: 1.22
Volume: 9

CSCZ27 CME

1.73 -0.12% -0.0020

Open: 1.73
High: 1.73
Low: 1.73
Volume: 9

ECDZ26 CME

1.60 -0.10% -0.0016

Open: 1.60
High: 1.60
Low: 1.60
Volume: 9

GDKQ27 CME

18.89 +1.02% +0.19

Open: 18.89
High: 18.89
Low: 18.89
Volume: 9

GNFN26 CME

165.75 -0.30% -0.50

Open: 166.98
High: 166.98
Low: 164.43
Volume: 9

GNFV27 CME

155.55 -2.78% -4.45

Open: 157.15
High: 157.15
Low: 155.55
Volume: 9

SAMATU26 CME

437.71 -1.12% -4.94

Open: 428.97
High: 437.71
Low: 428.56
Volume: 9

SMSFTU26 CME

514.44 +3.09% +15.43

Open: 500.46
High: 514.44
Low: 500.40
Volume: 9

BCHG27 COMEX

480.00 — —

Open: 480.00
High: 480.00
Low: 480.00
Volume: 9

GCU26 COMEX

4,510.00 +2.83% +124.20

Open: 4,426.30
High: 4,510.00
Low: 4,426.00
Volume: 9

HRCG27 COMEX

1,165.00 +1.75% +20.00

Open: 1,160.00
High: 1,165.00
Low: 1,160.00
Volume: 9

QIF27 COMEX

68.28 +3.04% +2.01

Open: 66.64
High: 68.28
Low: 66.29
Volume: 9

QIH27 COMEX

67.64 +1.10% +0.738

Open: 67.50
High: 67.83
Low: 67.01
Volume: 9

MENTHAOIL26JULFUT MCX

1,265.00 +2.45% +30.20

Open: 1,250.00
High: 1,265.00
Low: 1,250.00
Volume: 9

BZM27 NYMEX

79.89 -0.63% -0.51

Open: 79.74
High: 79.93
Low: 79.69
Volume: 9

HOG28 NYMEX

3.03 +0.52% +0.0158

Open: 3.04
High: 3.04
Low: 3.03
Volume: 9

55UV26 CBOT

98.88 +0.38% +0.375

Open: 98.88
High: 98.88
Low: 98.88
Volume: 8

XCN27 CBOT

562.63 -1.01% -5.75

Open: 556.00
High: 562.63
Low: 556.00
Volume: 8

ZSQ26 CBOT

1,167.00 +0.69% +8.00

Open: 1,165.75
High: 1,167.00
Low: 1,165.50
Volume: 8

GDU26 CME

736.00 +0.53% +3.85

Open: 736.60
High: 736.75
Low: 735.80
Volume: 8

MBT2! CME

81,350.00 +3.88% +3,035.00

Open: 79,510.00
High: 81,350.00
Low: 79,510.00
Volume: 8

SBKNGU26 CME

196.83 -1.25% -2.50

Open: 196.45
High: 198.99
Low: 196.45
Volume: 8

SDAZ32 CME

89.10 — —

Open: 89.10
High: 89.10
Low: 89.10
Volume: 8

SIRV26 CME

105.39 +0.77% +0.81

Open: 105.33
High: 105.39
Low: 105.33
Volume: 8

SNEM0U26 CME

129.77 +4.94% +6.11

Open: 126.36
High: 129.77
Low: 126.05
Volume: 8

SOLV26 CME

105.25 +7.34% +7.20

Open: 101.20
High: 105.25
Low: 101.00
Volume: 8

XWMT0U26 CME

109.40 +2.60% +2.77

Open: 106.19
High: 109.40
Low: 106.19
Volume: 8

AUPZ26 COMEX

1.01 -0.74% -0.0075

Open: 1.02
High: 1.02
Low: 1.01
Volume: 8

MHGF27 COMEX

6.69 +0.78% +0.0515

Open: 6.64
High: 6.69
Low: 6.64
Volume: 8

SIK27 COMEX

69.14 +3.49% +2.33

Open: 69.03
High: 69.14
Low: 69.00
Volume: 8

LEADMINI-III MCX

198.95 +0.25% +0.50

Open: 198.65
High: 199.05
Low: 198.55
Volume: 8

CLN28 NYMEX

68.72 +1.24% +0.84

Open: 68.24
High: 68.74
Low: 68.24
Volume: 8

CLQ28 NYMEX

68.55 -0.94% -0.65

Open: 67.98
High: 68.55
Low: 67.98
Volume: 8

CLV28 NYMEX

67.99 -0.95% -0.65

Open: 67.74
High: 68.14
Low: 67.74
Volume: 8

CLX28 NYMEX

67.89 +4.33% +2.82

Open: 67.59
High: 68.04
Low: 67.59
Volume: 8

CLZ30 NYMEX

64.47 +0.05% +0.030

Open: 64.43
High: 64.47
Low: 64.10
Volume: 8

HHX27 NYMEX

3.55 +0.77% +0.027

Open: 3.54
High: 3.55
Low: 3.54
Volume: 8

HHZ27 NYMEX

4.17 +0.17% +0.0070

Open: 4.16
High: 4.17
Low: 4.16
Volume: 8

QMF27 NYMEX

81.85 -0.43% -0.35

Open: 82.00
High: 82.35
Low: 81.50
Volume: 8

RBV27 NYMEX

2.45 +0.74% +0.0179

Open: 2.45
High: 2.45
Low: 2.45
Volume: 8

CWDZ26 CBOT

12.00 +166.67% +7.50

Open: 10.00
High: 12.00
Low: 10.00
Volume: 7

6AM27 CME

0.703 +0.14% +0.0010

Open: 0.70295
High: 0.703
Low: 0.70295
Volume: 7

6JQ26 CME

0.006281 +0.07% +0.0000045

Open: 0.0062865
High: 0.0062925
Low: 0.006281
Volume: 7

AVAU26 CME

7.56 +4.79% +0.345

Open: 7.20
High: 7.56
Low: 7.18
Volume: 7

CBH27 CME

173.00 +1.76% +3.00

Open: 174.00
High: 174.00
Low: 173.00
Volume: 7

CSCK27 CME

1.68 +0.36% +0.0060

Open: 1.68
High: 1.68
Low: 1.68
Volume: 7

DCK27 CME

17.58 +0.11% +0.020

Open: 17.57
High: 17.59
Low: 17.57
Volume: 7

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
ZQX27	CBOT	95.79	+0.04% +0.040	95.77	95.81	95.76	9	Chart
ANEU26	CME	1.22	+1.64% +0.0198	1.22	1.22	1.22	9	Chart
CSCZ27	CME	1.73	-0.12% -0.0020	1.73	1.73	1.73	9	Chart
ECDZ26	CME	1.60	-0.10% -0.0016	1.60	1.60	1.60	9	Chart
GDKQ27	CME	18.89	+1.02% +0.19	18.89	18.89	18.89	9	Chart
GNFN26	CME	165.75	-0.30% -0.50	166.98	166.98	164.43	9	Chart
GNFV27	CME	155.55	-2.78% -4.45	157.15	157.15	155.55	9	Chart
SAMATU26	CME	437.71	-1.12% -4.94	428.97	437.71	428.56	9	Chart
SMSFTU26	CME	514.44	+3.09% +15.43	500.46	514.44	500.40	9	Chart
BCHG27	COMEX	480.00	— —	480.00	480.00	480.00	9	Chart
GCU26	COMEX	4,510.00	+2.83% +124.20	4,426.30	4,510.00	4,426.00	9	Chart
HRCG27	COMEX	1,165.00	+1.75% +20.00	1,160.00	1,165.00	1,160.00	9	Chart
QIF27	COMEX	68.28	+3.04% +2.01	66.64	68.28	66.29	9	Chart
QIH27	COMEX	67.64	+1.10% +0.738	67.50	67.83	67.01	9	Chart
MENTHAOIL26JULFUT	MCX	1,265.00	+2.45% +30.20	1,250.00	1,265.00	1,250.00	9	Chart
BZM27	NYMEX	79.89	-0.63% -0.51	79.74	79.93	79.69	9	Chart
HOG28	NYMEX	3.03	+0.52% +0.0158	3.04	3.04	3.03	9	Chart
55UV26	CBOT	98.88	+0.38% +0.375	98.88	98.88	98.88	8	Chart
XCN27	CBOT	562.63	-1.01% -5.75	556.00	562.63	556.00	8	Chart
ZSQ26	CBOT	1,167.00	+0.69% +8.00	1,165.75	1,167.00	1,165.50	8	Chart
GDU26	CME	736.00	+0.53% +3.85	736.60	736.75	735.80	8	Chart
MBT2!	CME	81,350.00	+3.88% +3,035.00	79,510.00	81,350.00	79,510.00	8	Chart
SBKNGU26	CME	196.83	-1.25% -2.50	196.45	198.99	196.45	8	Chart
SDAZ32	CME	89.10	— —	89.10	89.10	89.10	8	Chart
SIRV26	CME	105.39	+0.77% +0.81	105.33	105.39	105.33	8	Chart
SNEM0U26	CME	129.77	+4.94% +6.11	126.36	129.77	126.05	8	Chart
SOLV26	CME	105.25	+7.34% +7.20	101.20	105.25	101.00	8	Chart
XWMT0U26	CME	109.40	+2.60% +2.77	106.19	109.40	106.19	8	Chart
AUPZ26	COMEX	1.01	-0.74% -0.0075	1.02	1.02	1.01	8	Chart
MHGF27	COMEX	6.69	+0.78% +0.0515	6.64	6.69	6.64	8	Chart
SIK27	COMEX	69.14	+3.49% +2.33	69.03	69.14	69.00	8	Chart
LEADMINI-III	MCX	198.95	+0.25% +0.50	198.65	199.05	198.55	8	Chart
CLN28	NYMEX	68.72	+1.24% +0.84	68.24	68.74	68.24	8	Chart
CLQ28	NYMEX	68.55	-0.94% -0.65	67.98	68.55	67.98	8	Chart
CLV28	NYMEX	67.99	-0.95% -0.65	67.74	68.14	67.74	8	Chart
CLX28	NYMEX	67.89	+4.33% +2.82	67.59	68.04	67.59	8	Chart
CLZ30	NYMEX	64.47	+0.05% +0.030	64.43	64.47	64.10	8	Chart
HHX27	NYMEX	3.55	+0.77% +0.027	3.54	3.55	3.54	8	Chart
HHZ27	NYMEX	4.17	+0.17% +0.0070	4.16	4.17	4.16	8	Chart
QMF27	NYMEX	81.85	-0.43% -0.35	82.00	82.35	81.50	8	Chart
RBV27	NYMEX	2.45	+0.74% +0.0179	2.45	2.45	2.45	8	Chart
CWDZ26	CBOT	12.00	+166.67% +7.50	10.00	12.00	10.00	7	Chart
6AM27	CME	0.703	+0.14% +0.0010	0.70295	0.703	0.70295	7	Chart
6JQ26	CME	0.006281	+0.07% +0.0000045	0.0062865	0.0062925	0.006281	7	Chart
AVAU26	CME	7.56	+4.79% +0.345	7.20	7.56	7.18	7	Chart
CBH27	CME	173.00	+1.76% +3.00	174.00	174.00	173.00	7	Chart
CSCK27	CME	1.68	+0.36% +0.0060	1.68	1.68	1.68	7	Chart
DCK27	CME	17.58	+0.11% +0.020	17.57	17.59	17.57	7	Chart