Global Derivatives

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

Updated Sep 03, 2026

4,101–4,146 of 4,608 contracts

Live · refreshes every 15 seconds

6CH27 CME

0.731 +0.27% +0.00195

Open: 0.73105
High: 0.73105
Low: 0.731
Volume: 4

AVAU26 CME

7.35 +1.87% +0.135

Open: 7.20
High: 7.35
Low: 7.18
Volume: 4

BTNV26 CME

421.50 -0.82% -3.50

Open: 421.50
High: 421.50
Low: 421.50
Volume: 4

CSCV27 CME

1.73 -1.14% -0.020

Open: 1.73
High: 1.73
Low: 1.73
Volume: 4

DCK27 CME

17.59 +0.17% +0.030

Open: 17.57
High: 17.59
Low: 17.57
Volume: 4

DYZ26 CME

71.00 -1.39% -1.00

Open: 71.75
High: 71.75
Low: 71.00
Volume: 4

ESRU26 CME

97.53 +0.00% +0.0025

Open: 97.53
High: 97.53
Low: 97.53
Volume: 4

ESRU27 CME

97.03 +0.01% +0.0075

Open: 97.04
High: 97.05
Low: 97.03
Volume: 4

MESM27 CME

7,877.75 -1.21% -96.75

Open: 7,877.75
High: 7,877.75
Low: 7,877.75
Volume: 4

SPFE0U26 CME

28.60 -1.79% -0.52

Open: 28.53
High: 28.60
Low: 28.53
Volume: 4

SPG00U26 CME

143.80 -0.18% -0.26

Open: 143.81
High: 143.81
Low: 143.80
Volume: 4

SPLTRZ26 CME

181.67 +3.09% +5.44

Open: 174.60
High: 181.67
Low: 174.60
Volume: 4

SR3X26 CME

95.97 -0.01% -0.0050

Open: 95.97
High: 95.97
Low: 95.97
Volume: 4

SXRU26 CME

9,189.00 +1.13% +103.00

Open: 9,174.00
High: 9,189.00
Low: 9,174.00
Volume: 4

XNEM0Z26 CME

127.56 -4.52% -6.04

Open: 127.56
High: 127.56
Low: 127.56
Volume: 4

AUPK27 COMEX

0.97 +5.43% +0.050

Open: 0.995
High: 0.995
Low: 0.97
Volume: 4

GCX27 COMEX

4,577.00 -6.57% -322.00

Open: 4,577.00
High: 4,577.00
Low: 4,577.00
Volume: 4

QCV26 COMEX

6.56 +0.77% +0.050

Open: 6.47
High: 6.56
Low: 6.47
Volume: 4

QOG27 COMEX

4,556.25 +2.02% +90.25

Open: 4,505.00
High: 4,556.25
Low: 4,505.00
Volume: 4

SIM27 COMEX

69.18 +0.80% +0.55

Open: 68.48
High: 69.18
Low: 68.48
Volume: 4

SIQ26 COMEX

68.27 +0.22% +0.15

Open: 69.31
High: 69.31
Low: 68.27
Volume: 4

CRUDEOIL-V MCX

7,745.00 -1.36% -107.00

Open: 7,808.00
High: 7,850.00
Low: 7,745.00
Volume: 4

NATURALGAS-V MCX

347.80 +0.93% +3.20

Open: 346.10
High: 347.80
Low: 346.10
Volume: 4

NATURALGAS27JANFUT MCX

347.80 +0.93% +3.20

Open: 346.10
High: 347.80
Low: 346.10
Volume: 4

SILVER-IV MCX

248,000.00 -1.10% -2,755.00

Open: 244,767.00
High: 248,000.00
Low: 244,767.00
Volume: 4

SILVER27MAYFUT MCX

248,000.00 -1.10% -2,755.00

Open: 244,767.00
High: 248,000.00
Low: 244,767.00
Volume: 4

CLK28 NYMEX

69.66 +1.00% +0.69

Open: 69.93
High: 69.93
Low: 69.66
Volume: 4

CUQ26 NYMEX

1.97 +3.01% +0.0575

Open: 1.97
High: 1.97
Low: 1.97
Volume: 4

HHM27 NYMEX

2.94 +0.44% +0.013

Open: 2.94
High: 2.94
Low: 2.94
Volume: 4

HPK27 NYMEX

2.80 -2.07% -0.059

Open: 2.80
High: 2.80
Low: 2.80
Volume: 4

HPM27 NYMEX

2.95 -1.50% -0.045

Open: 2.94
High: 2.95
Low: 2.94
Volume: 4

HPQ27 NYMEX

3.22 -0.80% -0.026

Open: 3.22
High: 3.22
Low: 3.22
Volume: 4

HTTV26 NYMEX

1.75 +25.00% +0.35

Open: 1.75
High: 1.75
Low: 1.75
Volume: 4

MCLK27 NYMEX

75.00 -0.27% -0.20

Open: 74.70
High: 75.00
Low: 74.33
Volume: 4

NGF29 NYMEX

4.79 -0.19% -0.0090

Open: 4.78
High: 4.79
Low: 4.78
Volume: 4

NGU28 NYMEX

3.58 +0.03% +0.0010

Open: 3.58
High: 3.58
Low: 3.58
Volume: 4

PLV27 NYMEX

1,877.50 +2.54% +46.50

Open: 1,864.50
High: 1,878.20
Low: 1,864.40
Volume: 4

QMK27 NYMEX

75.58 +0.97% +0.725

Open: 74.88
High: 75.70
Low: 74.88
Volume: 4

HRSU26 CBOT

760.00 +7.99% +56.25

Open: 768.00
High: 771.50
Low: 760.00
Volume: 3

KWDH27 CBOT

-12.50 +35.90% +7.00

Open: -12.50
High: -12.50
Low: -12.50
Volume: 3

MFVU26 CBOT

421.00 +0.96% +4.00

Open: 421.00
High: 421.00
Low: 421.00
Volume: 3

MFVV26 CBOT

403.00 -0.98% -4.00

Open: 403.00
High: 403.00
Low: 403.00
Volume: 3

MZL2! CBOT

69.68 -1.86% -1.32

Open: 70.72
High: 70.72
Low: 69.68
Volume: 3

NDOWZ26 CBOT

53,610.00 +0.02% +10.00

Open: 53,444.00
High: 53,610.00
Low: 53,444.00
Volume: 3

ZNH27 CBOT

107.53 +0.38% +0.40625

Open: 107.36
High: 107.53
Low: 107.36
Volume: 3

ZSN28 CBOT

1,255.75 -1.28% -16.25

Open: 1,261.50
High: 1,261.50
Low: 1,255.75
Volume: 3

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
6CH27	CME	0.731	+0.27% +0.00195	0.73105	0.73105	0.731	4	Chart
AVAU26	CME	7.35	+1.87% +0.135	7.20	7.35	7.18	4	Chart
BTNV26	CME	421.50	-0.82% -3.50	421.50	421.50	421.50	4	Chart
CSCV27	CME	1.73	-1.14% -0.020	1.73	1.73	1.73	4	Chart
DCK27	CME	17.59	+0.17% +0.030	17.57	17.59	17.57	4	Chart
DYZ26	CME	71.00	-1.39% -1.00	71.75	71.75	71.00	4	Chart
ESRU26	CME	97.53	+0.00% +0.0025	97.53	97.53	97.53	4	Chart
ESRU27	CME	97.03	+0.01% +0.0075	97.04	97.05	97.03	4	Chart
MESM27	CME	7,877.75	-1.21% -96.75	7,877.75	7,877.75	7,877.75	4	Chart
SPFE0U26	CME	28.60	-1.79% -0.52	28.53	28.60	28.53	4	Chart
SPG00U26	CME	143.80	-0.18% -0.26	143.81	143.81	143.80	4	Chart
SPLTRZ26	CME	181.67	+3.09% +5.44	174.60	181.67	174.60	4	Chart
SR3X26	CME	95.97	-0.01% -0.0050	95.97	95.97	95.97	4	Chart
SXRU26	CME	9,189.00	+1.13% +103.00	9,174.00	9,189.00	9,174.00	4	Chart
XNEM0Z26	CME	127.56	-4.52% -6.04	127.56	127.56	127.56	4	Chart
AUPK27	COMEX	0.97	+5.43% +0.050	0.995	0.995	0.97	4	Chart
GCX27	COMEX	4,577.00	-6.57% -322.00	4,577.00	4,577.00	4,577.00	4	Chart
QCV26	COMEX	6.56	+0.77% +0.050	6.47	6.56	6.47	4	Chart
QOG27	COMEX	4,556.25	+2.02% +90.25	4,505.00	4,556.25	4,505.00	4	Chart
SIM27	COMEX	69.18	+0.80% +0.55	68.48	69.18	68.48	4	Chart
SIQ26	COMEX	68.27	+0.22% +0.15	69.31	69.31	68.27	4	Chart
CRUDEOIL-V	MCX	7,745.00	-1.36% -107.00	7,808.00	7,850.00	7,745.00	4	Chart
NATURALGAS-V	MCX	347.80	+0.93% +3.20	346.10	347.80	346.10	4	Chart
NATURALGAS27JANFUT	MCX	347.80	+0.93% +3.20	346.10	347.80	346.10	4	Chart
SILVER-IV	MCX	248,000.00	-1.10% -2,755.00	244,767.00	248,000.00	244,767.00	4	Chart
SILVER27MAYFUT	MCX	248,000.00	-1.10% -2,755.00	244,767.00	248,000.00	244,767.00	4	Chart
CLK28	NYMEX	69.66	+1.00% +0.69	69.93	69.93	69.66	4	Chart
CUQ26	NYMEX	1.97	+3.01% +0.0575	1.97	1.97	1.97	4	Chart
HHM27	NYMEX	2.94	+0.44% +0.013	2.94	2.94	2.94	4	Chart
HPK27	NYMEX	2.80	-2.07% -0.059	2.80	2.80	2.80	4	Chart
HPM27	NYMEX	2.95	-1.50% -0.045	2.94	2.95	2.94	4	Chart
HPQ27	NYMEX	3.22	-0.80% -0.026	3.22	3.22	3.22	4	Chart
HTTV26	NYMEX	1.75	+25.00% +0.35	1.75	1.75	1.75	4	Chart
MCLK27	NYMEX	75.00	-0.27% -0.20	74.70	75.00	74.33	4	Chart
NGF29	NYMEX	4.79	-0.19% -0.0090	4.78	4.79	4.78	4	Chart
NGU28	NYMEX	3.58	+0.03% +0.0010	3.58	3.58	3.58	4	Chart
PLV27	NYMEX	1,877.50	+2.54% +46.50	1,864.50	1,878.20	1,864.40	4	Chart
QMK27	NYMEX	75.58	+0.97% +0.725	74.88	75.70	74.88	4	Chart
HRSU26	CBOT	760.00	+7.99% +56.25	768.00	771.50	760.00	3	Chart
KWDH27	CBOT	-12.50	+35.90% +7.00	-12.50	-12.50	-12.50	3	Chart
MFVU26	CBOT	421.00	+0.96% +4.00	421.00	421.00	421.00	3	Chart
MFVV26	CBOT	403.00	-0.98% -4.00	403.00	403.00	403.00	3	Chart
MZL2!	CBOT	69.68	-1.86% -1.32	70.72	70.72	69.68	3	Chart
NDOWZ26	CBOT	53,610.00	+0.02% +10.00	53,444.00	53,610.00	53,444.00	3	Chart
ZNH27	CBOT	107.53	+0.38% +0.40625	107.36	107.53	107.36	3	Chart
ZSN28	CBOT	1,255.75	-1.28% -16.25	1,261.50	1,261.50	1,255.75	3	Chart