166.73 -1.35% -2.28
- Open
- 167.73
- High
- 167.73
- Low
- 166.55
- Volume
- 7
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
4,001–4,050 of 4,609 contracts
Live · refreshes every 15 seconds
158.30 -1.83% -2.95
- Open
- 158.33
- High
- 158.33
- Low
- 158.30
- Volume
- 7
156.70 -2.52% -4.05
- Open
- 157.30
- High
- 157.30
- Low
- 156.70
- Volume
- 7
11.91 +5.59% +0.63
- Open
- 11.71
- High
- 11.91
- Low
- 11.69
- Volume
- 7
102.20 +4.23% +4.15
- Open
- 101.20
- High
- 102.20
- Low
- 101.00
- Volume
- 7
7,724.25 +0.88% +67.50
- Open
- 7,725.75
- High
- 7,725.75
- Low
- 7,724.25
- Volume
- 7
0.189 +6.36% +0.0113
- Open
- 0.1876
- High
- 0.189
- Low
- 0.1876
- Volume
- 7
1.11 +0.45% +0.0050
- Open
- 1.11
- High
- 1.11
- Low
- 1.11
- Volume
- 7
6.88 +0.61% +0.042
- Open
- 6.83
- High
- 6.92
- Low
- 6.83
- Volume
- 7
67.35 +8.98% +5.55
- Open
- 66.63
- High
- 67.35
- Low
- 66.63
- Volume
- 7
3,350.00 -1.47% -50.00
- Open
- 3,400.00
- High
- 3,400.00
- Low
- 3,300.00
- Volume
- 7
3,350.00 -1.47% -50.00
- Open
- 3,400.00
- High
- 3,400.00
- Low
- 3,300.00
- Volume
- 7
1,240.00 +0.45% +5.60
- Open
- 1,240.20
- High
- 1,240.20
- Low
- 1,237.00
- Volume
- 7
1,240.00 +0.45% +5.60
- Open
- 1,240.20
- High
- 1,240.20
- Low
- 1,237.00
- Volume
- 7
86.06 -0.10% -0.090
- Open
- 85.10
- High
- 86.06
- Low
- 85.10
- Volume
- 7
2.35 +7.08% +0.1551
- Open
- 2.35
- High
- 2.35
- Low
- 2.34
- Volume
- 7
4.75 +18.75% +0.75
- Open
- 4.75
- High
- 4.75
- Low
- 4.75
- Volume
- 6
-15.25 -79.41% -6.75
- Open
- -15.25
- High
- -15.25
- Low
- -15.25
- Volume
- 6
-42.50 +5.56% +2.50
- Open
- -43.00
- High
- -42.50
- Low
- -43.00
- Volume
- 6
7.51 +4.09% +0.295
- Open
- 7.20
- High
- 7.51
- Low
- 7.18
- Volume
- 6
144.50 -0.34% -0.50
- Open
- 144.53
- High
- 144.53
- Low
- 144.50
- Volume
- 6
71.25 +0.35% +0.25
- Open
- 71.00
- High
- 71.25
- Low
- 71.00
- Volume
- 6
18.75 +0.59% +0.11
- Open
- 18.75
- High
- 18.75
- Low
- 18.75
- Volume
- 6
18.40 -1.60% -0.30
- Open
- 18.40
- High
- 18.40
- Low
- 18.40
- Volume
- 6
156.80 -2.58% -4.15
- Open
- 157.68
- High
- 157.68
- Low
- 156.80
- Volume
- 6
74.23 +0.30% +0.225
- Open
- 74.23
- High
- 74.23
- Low
- 74.23
- Volume
- 6
65,575.00 +1.47% +950.00
- Open
- 65,575.00
- High
- 65,575.00
- Low
- 65,575.00
- Volume
- 6
587.50 +1.73% +10.00
- Open
- 585.00
- High
- 588.00
- Low
- 585.00
- Volume
- 6
63,650.00 +0.08% +50.00
- Open
- 63,600.00
- High
- 63,650.00
- Low
- 63,600.00
- Volume
- 6
105.35 +0.74% +0.77
- Open
- 105.33
- High
- 105.35
- Low
- 105.33
- Volume
- 6
582.30 -1.86% -11.04
- Open
- 582.10
- High
- 582.30
- Low
- 582.10
- Volume
- 6
153.90 +1.08% +1.65
- Open
- 148.00
- High
- 153.90
- Low
- 148.00
- Volume
- 6
95.50 +0.03% +0.025
- Open
- 95.49
- High
- 95.50
- Low
- 95.49
- Volume
- 6
107.72 +0.84% +0.90
- Open
- 107.80
- High
- 107.80
- Low
- 107.72
- Volume
- 6
209.68 -0.43% -0.90
- Open
- 208.58
- High
- 209.68
- Low
- 208.58
- Volume
- 6
28.71 -0.79% -0.23
- Open
- 29.09
- High
- 29.09
- Low
- 28.71
- Volume
- 6
5,003.90 -0.06% -3.10
- Open
- 5,008.10
- High
- 5,011.00
- Low
- 5,003.70
- Volume
- 6
20.15 +8.33% +1.55
- Open
- 20.30
- High
- 20.30
- Low
- 20.15
- Volume
- 6
68.64 +2.77% +1.85
- Open
- 68.90
- High
- 69.36
- Low
- 68.64
- Volume
- 6
76.06 -0.30% -0.23
- Open
- 76.17
- High
- 76.17
- Low
- 76.06
- Volume
- 6
64.26 -0.28% -0.18
- Open
- 64.43
- High
- 64.43
- Low
- 64.10
- Volume
- 6
67.67 -1.47% -1.01
- Open
- 67.67
- High
- 67.67
- Low
- 67.67
- Volume
- 6
3.92 -0.58% -0.023
- Open
- 3.95
- High
- 3.95
- Low
- 3.92
- Volume
- 6
4.34 +0.35% +0.015
- Open
- 4.34
- High
- 4.34
- Low
- 4.34
- Volume
- 6
71.05 -1.22% -0.875
- Open
- 71.45
- High
- 71.45
- Low
- 71.05
- Volume
- 6
4.75 -0.63% -0.030
- Open
- 4.78
- High
- 4.78
- Low
- 4.75
- Volume
- 5
605.35 +0.15% +0.90
- Open
- 605.15
- High
- 605.35
- Low
- 605.15
- Volume
- 5
-7.25 -70.59% -3.00
- Open
- -2.75
- High
- -2.75
- Low
- -7.25
- Volume
- 5
570.00 +17.04% +83.00
- Open
- 570.00
- High
- 570.00
- Low
- 570.00
- Volume
- 5
1,306.38 +2.48% +31.63
- Open
- 1,310.00
- High
- 1,310.00
- Low
- 1,306.38
- Volume
- 5
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| GNFH27 | CME | 166.73 | -1.35% -2.28 | 167.73 | 167.73 | 166.55 | 7 | Chart |
| GNFK27 | CME | 158.30 | -1.83% -2.95 | 158.33 | 158.33 | 158.30 | 7 | Chart |
| GNFM27 | CME | 156.70 | -2.52% -4.05 | 157.30 | 157.30 | 156.70 | 7 | Chart |
| LNKQ26 | CME | 11.91 | +5.59% +0.63 | 11.71 | 11.91 | 11.69 | 7 | Chart |
| SOLV26 | CME | 102.20 | +4.23% +4.15 | 101.20 | 102.20 | 101.00 | 7 | Chart |
| STMU26 | CME | 7,724.25 | +0.88% +67.50 | 7,725.75 | 7,725.75 | 7,724.25 | 7 | Chart |
| XLMQ26 | CME | 0.189 | +6.36% +0.0113 | 0.1876 | 0.189 | 0.1876 | 7 | Chart |
| AUPQ26 | COMEX | 1.11 | +0.45% +0.0050 | 1.11 | 1.11 | 1.11 | 7 | Chart |
| HGU27 | COMEX | 6.88 | +0.61% +0.042 | 6.83 | 6.92 | 6.83 | 7 | Chart |
| SICU27 | COMEX | 67.35 | +8.98% +5.55 | 66.63 | 67.35 | 66.63 | 7 | Chart |
| CARDAMOM-I | MCX | 3,350.00 | -1.47% -50.00 | 3,400.00 | 3,400.00 | 3,300.00 | 7 | Chart |
| CARDAMOM26SEPFUT | MCX | 3,350.00 | -1.47% -50.00 | 3,400.00 | 3,400.00 | 3,300.00 | 7 | Chart |
| MENTHAOIL-II | MCX | 1,240.00 | +0.45% +5.60 | 1,240.20 | 1,240.20 | 1,237.00 | 7 | Chart |
| MENTHAOIL26OCTFUT | MCX | 1,240.00 | +0.45% +5.60 | 1,240.20 | 1,240.20 | 1,237.00 | 7 | Chart |
| BZG27 | NYMEX | 86.06 | -0.10% -0.090 | 85.10 | 86.06 | 85.10 | 7 | Chart |
| RBX27 | NYMEX | 2.35 | +7.08% +0.1551 | 2.35 | 2.35 | 2.34 | 7 | Chart |
| CWDK27 | CBOT | 4.75 | +18.75% +0.75 | 4.75 | 4.75 | 4.75 | 6 | Chart |
| KWDK27 | CBOT | -15.25 | -79.41% -6.75 | -15.25 | -15.25 | -15.25 | 6 | Chart |
| MILOZ26 | CBOT | -42.50 | +5.56% +2.50 | -43.00 | -42.50 | -43.00 | 6 | Chart |
| AVAU26 | CME | 7.51 | +4.09% +0.295 | 7.20 | 7.51 | 7.18 | 6 | Chart |
| CBU26 | CME | 144.50 | -0.34% -0.50 | 144.53 | 144.53 | 144.50 | 6 | Chart |
| DYX26 | CME | 71.25 | +0.35% +0.25 | 71.00 | 71.25 | 71.00 | 6 | Chart |
| GDKK27 | CME | 18.75 | +0.59% +0.11 | 18.75 | 18.75 | 18.75 | 6 | Chart |
| GDKU27 | CME | 18.40 | -1.60% -0.30 | 18.40 | 18.40 | 18.40 | 6 | Chart |
| GNFU27 | CME | 156.80 | -2.58% -4.15 | 157.68 | 157.68 | 156.80 | 6 | Chart |
| HEZ27 | CME | 74.23 | +0.30% +0.225 | 74.23 | 74.23 | 74.23 | 6 | Chart |
| IPCU26 | CME | 65,575.00 | +1.47% +950.00 | 65,575.00 | 65,575.00 | 65,575.00 | 6 | Chart |
| LBRF27 | CME | 587.50 | +1.73% +10.00 | 585.00 | 588.00 | 585.00 | 6 | Chart |
| MNI2! | CME | 63,650.00 | +0.08% +50.00 | 63,600.00 | 63,650.00 | 63,600.00 | 6 | Chart |
| SIRV26 | CME | 105.35 | +0.74% +0.77 | 105.33 | 105.35 | 105.33 | 6 | Chart |
| SMETAZ26 | CME | 582.30 | -1.86% -11.04 | 582.10 | 582.30 | 582.10 | 6 | Chart |
| SORCLZ26 | CME | 153.90 | +1.08% +1.65 | 148.00 | 153.90 | 148.00 | 6 | Chart |
| SR3M32 | CME | 95.50 | +0.03% +0.025 | 95.49 | 95.50 | 95.49 | 6 | Chart |
| SSBUXU26 | CME | 107.72 | +0.84% +0.90 | 107.80 | 107.80 | 107.72 | 6 | Chart |
| XBA00U26 | CME | 209.68 | -0.43% -0.90 | 208.58 | 209.68 | 208.58 | 6 | Chart |
| XPFE0U26 | CME | 28.71 | -0.79% -0.23 | 29.09 | 29.09 | 28.71 | 6 | Chart |
| GCJ28 | COMEX | 5,003.90 | -0.06% -3.10 | 5,008.10 | 5,011.00 | 5,003.70 | 6 | Chart |
| LTHJ27 | COMEX | 20.15 | +8.33% +1.55 | 20.30 | 20.30 | 20.15 | 6 | Chart |
| SILQ26 | COMEX | 68.64 | +2.77% +1.85 | 68.90 | 69.36 | 68.64 | 6 | Chart |
| BZZ27 | NYMEX | 76.06 | -0.30% -0.23 | 76.17 | 76.17 | 76.06 | 6 | Chart |
| CLZ30 | NYMEX | 64.26 | -0.28% -0.18 | 64.43 | 64.43 | 64.10 | 6 | Chart |
| MCLX27 | NYMEX | 67.67 | -1.47% -1.01 | 67.67 | 67.67 | 67.67 | 6 | Chart |
| MNGF27 | NYMEX | 3.92 | -0.58% -0.023 | 3.95 | 3.95 | 3.92 | 6 | Chart |
| NGG29 | NYMEX | 4.34 | +0.35% +0.015 | 4.34 | 4.34 | 4.34 | 6 | Chart |
| TTFX26 | NYMEX | 71.05 | -1.22% -0.875 | 71.45 | 71.45 | 71.05 | 6 | Chart |
| 10YV26 | CBOT | 4.75 | -0.63% -0.030 | 4.78 | 4.78 | 4.75 | 5 | Chart |
| IQSU26 | CBOT | 605.35 | +0.15% +0.90 | 605.15 | 605.35 | 605.15 | 5 | Chart |
| KWDU26 | CBOT | -7.25 | -70.59% -3.00 | -2.75 | -2.75 | -7.25 | 5 | Chart |
| MZCN27 | CBOT | 570.00 | +17.04% +83.00 | 570.00 | 570.00 | 570.00 | 5 | Chart |
| XKU26 | CBOT | 1,306.38 | +2.48% +31.63 | 1,310.00 | 1,310.00 | 1,306.38 | 5 | Chart |
GNFH27 -1.35% 166.73 7 GNFK27 -1.83% 158.30 7 GNFM27 -2.52% 156.70 7 LNKQ26 +5.59% 11.91 7 SOLV26 +4.23% 102.20 7 STMU26 +0.88% 7,724.25 7 XLMQ26 +6.36% 0.189 7 AUPQ26 +0.45% 1.11 7 HGU27 +0.61% 6.88 7 SICU27 +8.98% 67.35 7 CARDAMOM-I -1.47% 3,350.00 7 CARDAMOM26SEPFUT -1.47% 3,350.00 7 MENTHAOIL-II +0.45% 1,240.00 7 MENTHAOIL26OCTFUT +0.45% 1,240.00 7 BZG27 -0.10% 86.06 7 RBX27 +7.08% 2.35 7 CWDK27 +18.75% 4.75 6 KWDK27 -79.41% -15.25 6 MILOZ26 +5.56% -42.50 6 AVAU26 +4.09% 7.51 6 CBU26 -0.34% 144.50 6 DYX26 +0.35% 71.25 6 GDKK27 +0.59% 18.75 6 GDKU27 -1.60% 18.40 6 GNFU27 -2.58% 156.80 6 HEZ27 +0.30% 74.23 6 IPCU26 +1.47% 65,575.00 6 LBRF27 +1.73% 587.50 6 MNI2! +0.08% 63,650.00 6 SIRV26 +0.74% 105.35 6 SMETAZ26 -1.86% 582.30 6 SORCLZ26 +1.08% 153.90 6 SR3M32 +0.03% 95.50 6 SSBUXU26 +0.84% 107.72 6 XBA00U26 -0.43% 209.68 6 XPFE0U26 -0.79% 28.71 6 GCJ28 -0.06% 5,003.90 6 LTHJ27 +8.33% 20.15 6 SILQ26 +2.77% 68.64 6 BZZ27 -0.30% 76.06 6 CLZ30 -0.28% 64.26 6 MCLX27 -1.47% 67.67 6 MNGF27 -0.58% 3.92 6 NGG29 +0.35% 4.34 6 TTFX26 -1.22% 71.05 6 10YV26 -0.63% 4.75 5 IQSU26 +0.15% 605.35 5 KWDU26 -70.59% -7.25 5 MZCN27 +17.04% 570.00 5 XKU26 +2.48% 1,306.38 5