Global Derivatives

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

Updated Sep 03, 2026

4,051–4,092 of 4,609 contracts

Live · refreshes every 15 seconds

CSCK27 CME

1.68 +0.30% +0.0050

Open: 1.68
High: 1.68
Low: 1.68
Volume: 5

DCX27 CME

18.00 — —

Open: 18.00
High: 18.00
Low: 18.00
Volume: 5

GDKJ27 CME

18.81 — —

Open: 18.80
High: 18.81
Low: 18.80
Volume: 5

GDKV27 CME

18.50 -1.07% -0.20

Open: 18.50
High: 18.50
Low: 18.50
Volume: 5

GFU27 CME

296.00 +0.34% +1.00

Open: 298.00
High: 298.00
Low: 295.73
Volume: 5

LBRF27 CME

586.50 +1.56% +9.00

Open: 585.00
High: 588.00
Low: 585.00
Volume: 5

NDAZ26 CME

174.40 — —

Open: 174.40
High: 174.40
Low: 174.40
Volume: 5

RDAZ30 CME

32.25 +7.50% +2.25

Open: 32.25
High: 32.25
Low: 32.25
Volume: 5

SAMGNU26 CME

433.28 -0.06% -0.26

Open: 433.28
High: 433.28
Low: 433.28
Volume: 5

SAVGOZ26 CME

372.17 -12.76% -54.44

Open: 372.17
High: 372.17
Low: 372.17
Volume: 5

SCVX0U26 CME

212.82 +1.87% +3.91

Open: 212.82
High: 212.82
Low: 212.82
Volume: 5

SDIM27 CME

21.68 -0.05% -0.010

Open: 21.66
High: 21.68
Low: 21.66
Volume: 5

SDIS0U26 CME

107.73 -0.86% -0.93

Open: 107.73
High: 107.73
Low: 107.73
Volume: 5

SHD00U26 CME

325.07 -0.63% -2.05

Open: 326.72
High: 326.72
Low: 325.07
Volume: 5

SJYZ26 CME

193.64 -2.74% -5.47

Open: 193.71
High: 193.71
Low: 193.64
Volume: 5

SMRK0U26 CME

151.56 +1.75% +2.61

Open: 151.56
High: 151.56
Low: 151.56
Volume: 5

SR3U32 CME

95.45 -0.10% -0.10

Open: 95.45
High: 95.45
Low: 95.45
Volume: 5

STXN0U26 CME

252.05 -2.31% -5.95

Open: 252.05
High: 252.05
Low: 252.05
Volume: 5

SVZ00U26 CME

50.44 -0.36% -0.18

Open: 50.44
High: 50.44
Low: 50.44
Volume: 5

SXIU26 CME

5,937.00 +1.13% +66.50

Open: 5,933.00
High: 5,937.00
Low: 5,933.00
Volume: 5

AUPH27 COMEX

0.97 -1.02% -0.010

Open: 0.99
High: 0.99
Low: 0.97
Volume: 5

AUPU27 COMEX

0.90 -15.09% -0.16

Open: 0.90
High: 0.90
Low: 0.90
Volume: 5

AUPX26 COMEX

1.02 -0.49% -0.0050

Open: 1.02
High: 1.02
Low: 1.02
Volume: 5

BCHH27 COMEX

475.00 — —

Open: 475.00
High: 475.00
Low: 475.00
Volume: 5

BCHQ26 COMEX

448.00 -0.44% -2.00

Open: 448.00
High: 448.00
Low: 448.00
Volume: 5

LTHX26 COMEX

18.52 -0.32% -0.060

Open: 18.82
High: 18.82
Low: 18.52
Volume: 5

SICN27 COMEX

71.00 -1.05% -0.75

Open: 71.80
High: 71.80
Low: 71.00
Volume: 5

LEADMINI26AUGFUT MCX

203.50 +5.03% +9.75

Open: 201.50
High: 203.50
Low: 201.50
Volume: 5

NICKEL26AUGFUT MCX

1,615.00 +1.23% +19.60

Open: 1,599.00
High: 1,615.00
Low: 1,599.00
Volume: 5

B0F27 NYMEX

0.75 +0.33% +0.0025

Open: 0.75
High: 0.75
Low: 0.75
Volume: 5

B0G27 NYMEX

0.7475 -2.29% -0.0175

Open: 0.7475
High: 0.7475
Low: 0.7475
Volume: 5

B0Z26 NYMEX

0.745 -2.30% -0.0175

Open: 0.745
High: 0.745
Low: 0.745
Volume: 5

CLZ30 NYMEX

64.20 -0.37% -0.24

Open: 64.43
High: 64.43
Low: 64.10
Volume: 5

HHV28 NYMEX

3.56 -1.25% -0.045

Open: 3.56
High: 3.56
Low: 3.56
Volume: 5

NGV30 NYMEX

3.51 +0.26% +0.0090

Open: 3.51
High: 3.51
Low: 3.51
Volume: 5

NGV31 NYMEX

3.47 — —

Open: 3.47
High: 3.47
Low: 3.47
Volume: 5

PAU26 NYMEX

1,421.50 +6.64% +88.50

Open: 1,421.50
High: 1,421.50
Low: 1,421.50
Volume: 5

PLF28 NYMEX

1,859.30 +2.72% +49.30

Open: 1,852.80
High: 1,859.70
Low: 1,852.80
Volume: 5

QMH27 NYMEX

74.10 -0.60% -0.45

Open: 74.60
High: 74.60
Low: 74.08
Volume: 5

50UQ26 CBOT

97.32 +0.10% +0.101563

Open: 97.30
High: 97.32
Low: 97.30
Volume: 4

CWDH27 CBOT

4.00 +128.57% +2.25

Open: 3.00
High: 4.00
Low: 3.00
Volume: 4

KEN28 CBOT

789.00 +0.51% +4.00

Open: 788.25
High: 789.00
Low: 788.25
Volume: 4

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
CSCK27	CME	1.68	+0.30% +0.0050	1.68	1.68	1.68	5	Chart
DCX27	CME	18.00	— —	18.00	18.00	18.00	5	Chart
GDKJ27	CME	18.81	— —	18.80	18.81	18.80	5	Chart
GDKV27	CME	18.50	-1.07% -0.20	18.50	18.50	18.50	5	Chart
GFU27	CME	296.00	+0.34% +1.00	298.00	298.00	295.73	5	Chart
LBRF27	CME	586.50	+1.56% +9.00	585.00	588.00	585.00	5	Chart
NDAZ26	CME	174.40	— —	174.40	174.40	174.40	5	Chart
RDAZ30	CME	32.25	+7.50% +2.25	32.25	32.25	32.25	5	Chart
SAMGNU26	CME	433.28	-0.06% -0.26	433.28	433.28	433.28	5	Chart
SAVGOZ26	CME	372.17	-12.76% -54.44	372.17	372.17	372.17	5	Chart
SCVX0U26	CME	212.82	+1.87% +3.91	212.82	212.82	212.82	5	Chart
SDIM27	CME	21.68	-0.05% -0.010	21.66	21.68	21.66	5	Chart
SDIS0U26	CME	107.73	-0.86% -0.93	107.73	107.73	107.73	5	Chart
SHD00U26	CME	325.07	-0.63% -2.05	326.72	326.72	325.07	5	Chart
SJYZ26	CME	193.64	-2.74% -5.47	193.71	193.71	193.64	5	Chart
SMRK0U26	CME	151.56	+1.75% +2.61	151.56	151.56	151.56	5	Chart
SR3U32	CME	95.45	-0.10% -0.10	95.45	95.45	95.45	5	Chart
STXN0U26	CME	252.05	-2.31% -5.95	252.05	252.05	252.05	5	Chart
SVZ00U26	CME	50.44	-0.36% -0.18	50.44	50.44	50.44	5	Chart
SXIU26	CME	5,937.00	+1.13% +66.50	5,933.00	5,937.00	5,933.00	5	Chart
AUPH27	COMEX	0.97	-1.02% -0.010	0.99	0.99	0.97	5	Chart
AUPU27	COMEX	0.90	-15.09% -0.16	0.90	0.90	0.90	5	Chart
AUPX26	COMEX	1.02	-0.49% -0.0050	1.02	1.02	1.02	5	Chart
BCHH27	COMEX	475.00	— —	475.00	475.00	475.00	5	Chart
BCHQ26	COMEX	448.00	-0.44% -2.00	448.00	448.00	448.00	5	Chart
LTHX26	COMEX	18.52	-0.32% -0.060	18.82	18.82	18.52	5	Chart
SICN27	COMEX	71.00	-1.05% -0.75	71.80	71.80	71.00	5	Chart
LEADMINI26AUGFUT	MCX	203.50	+5.03% +9.75	201.50	203.50	201.50	5	Chart
NICKEL26AUGFUT	MCX	1,615.00	+1.23% +19.60	1,599.00	1,615.00	1,599.00	5	Chart
B0F27	NYMEX	0.75	+0.33% +0.0025	0.75	0.75	0.75	5	Chart
B0G27	NYMEX	0.7475	-2.29% -0.0175	0.7475	0.7475	0.7475	5	Chart
B0Z26	NYMEX	0.745	-2.30% -0.0175	0.745	0.745	0.745	5	Chart
CLZ30	NYMEX	64.20	-0.37% -0.24	64.43	64.43	64.10	5	Chart
HHV28	NYMEX	3.56	-1.25% -0.045	3.56	3.56	3.56	5	Chart
NGV30	NYMEX	3.51	+0.26% +0.0090	3.51	3.51	3.51	5	Chart
NGV31	NYMEX	3.47	— —	3.47	3.47	3.47	5	Chart
PAU26	NYMEX	1,421.50	+6.64% +88.50	1,421.50	1,421.50	1,421.50	5	Chart
PLF28	NYMEX	1,859.30	+2.72% +49.30	1,852.80	1,859.70	1,852.80	5	Chart
QMH27	NYMEX	74.10	-0.60% -0.45	74.60	74.60	74.08	5	Chart
50UQ26	CBOT	97.32	+0.10% +0.101563	97.30	97.32	97.30	4	Chart
CWDH27	CBOT	4.00	+128.57% +2.25	3.00	4.00	3.00	4	Chart
KEN28	CBOT	789.00	+0.51% +4.00	788.25	789.00	788.25	4	Chart