Global Derivatives

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

Updated Sep 03, 2026

4,151–4,192 of 4,607 contracts

Live · refreshes every 15 seconds

DCU27 CME

17.83 -0.67% -0.12

Open: 17.82
High: 17.83
Low: 17.82
Volume: 3

GNFG27 CME

169.35 -1.28% -2.20

Open: 171.45
High: 171.45
Low: 169.35
Volume: 3

GNFU26 CME

180.50 -0.28% -0.50

Open: 180.50
High: 180.50
Low: 180.50
Volume: 3

M2KH27 CME

3,015.00 +0.40% +12.00

Open: 3,015.00
High: 3,015.00
Low: 3,015.00
Volume: 3

SABBVU26 CME

262.67 +3.02% +7.70

Open: 263.06
High: 263.06
Low: 262.67
Volume: 3

SCAT0U26 CME

786.70 -3.85% -31.51

Open: 787.60
High: 787.60
Low: 786.70
Volume: 3

SCMCSU26 CME

26.86 +0.75% +0.20

Open: 27.03
High: 27.24
Low: 26.86
Volume: 3

SLLY0U26 CME

1,233.72 -0.76% -9.41

Open: 1,258.82
High: 1,258.82
Low: 1,233.72
Volume: 3

SMCU26 CME

1,770.70 -1.19% -21.30

Open: 1,771.30
High: 1,771.30
Low: 1,770.70
Volume: 3

SMSFTU26 CME

502.04 +0.61% +3.03

Open: 500.46
High: 502.04
Low: 500.40
Volume: 3

SNVDAZ26 CME

228.13 +2.58% +5.74

Open: 224.22
High: 228.13
Low: 224.22
Volume: 3

SPLD0U26 CME

138.20 -0.78% -1.09

Open: 138.43
High: 138.43
Low: 138.20
Volume: 3

SR3U32 CME

95.55 +0.09% +0.085

Open: 95.54
High: 95.55
Low: 95.54
Volume: 3

EHRZ26 COMEX

773.00 +0.39% +3.00

Open: 771.00
High: 773.00
Low: 771.00
Volume: 3

FSFV26 COMEX

392.00 -0.25% -1.00

Open: 392.00
High: 392.00
Low: 392.00
Volume: 3

HGH28 COMEX

7.07 +0.84% +0.059

Open: 7.07
High: 7.07
Low: 7.07
Volume: 3

HGX27 COMEX

7.01 -1.30% -0.0925

Open: 7.01
High: 7.01
Low: 7.01
Volume: 3

LTHF27 COMEX

19.80 +7.49% +1.38

Open: 19.80
High: 19.80
Low: 19.80
Volume: 3

LTHK27 COMEX

20.30 +8.56% +1.60

Open: 20.30
High: 20.30
Low: 20.30
Volume: 3

LTHM27 COMEX

19.95 — —

Open: 19.95
High: 19.95
Low: 19.95
Volume: 3

LTHU26 COMEX

19.37 +2.92% +0.55

Open: 19.37
High: 19.37
Low: 19.37
Volume: 3

LTHX26 COMEX

18.82 +1.29% +0.24

Open: 18.82
High: 18.82
Low: 18.82
Volume: 3

LTHZ26 COMEX

19.12 -5.44% -1.10

Open: 19.12
High: 19.12
Low: 19.12
Volume: 3

MGCJ28 COMEX

4,761.00 +1.02% +48.00

Open: 4,760.90
High: 4,761.00
Low: 4,760.90
Volume: 3

MHGJ27 COMEX

6.75 -0.93% -0.0635

Open: 6.75
High: 6.75
Low: 6.75
Volume: 3

QIZ27 COMEX

67.08 -9.17% -6.77

Open: 67.21
High: 67.21
Low: 67.08
Volume: 3

QOG27 COMEX

4,540.00 +1.66% +74.00

Open: 4,505.00
High: 4,540.00
Low: 4,505.00
Volume: 3

SIJ27 COMEX

71.28 +6.92% +4.62

Open: 71.25
High: 71.40
Low: 71.25
Volume: 3

ALUMINIUM26JULFUT MCX

344.75 +0.79% +2.70

Open: 345.00
High: 345.00
Low: 344.75
Volume: 3

CARDAMOM-II MCX

3,442.00 -3.99% -143.00

Open: 3,450.00
High: 3,450.00
Low: 3,442.00
Volume: 3

CARDAMOM26AUGFUT MCX

3,312.00 -4.00% -138.00

Open: 3,312.00
High: 3,312.00
Low: 3,312.00
Volume: 3

GOLD-IV MCX

164,209.00 +0.60% +979.00

Open: 165,248.00
High: 165,252.00
Low: 164,209.00
Volume: 3

GOLD27APRFUT MCX

164,209.00 +0.60% +979.00

Open: 165,248.00
High: 165,252.00
Low: 164,209.00
Volume: 3

ZINC-IV MCX

379.15 +2.76% +10.20

Open: 376.20
High: 379.15
Low: 376.20
Volume: 3

BZH27 NYMEX

83.40 -0.94% -0.79

Open: 83.80
High: 83.80
Low: 83.40
Volume: 3

CLH28 NYMEX

70.53 +0.14% +0.10

Open: 70.52
High: 70.53
Low: 70.52
Volume: 3

CLX27 NYMEX

71.36 -0.83% -0.60

Open: 71.18
High: 71.36
Low: 71.18
Volume: 3

CLZ34 NYMEX

56.60 -0.35% -0.20

Open: 56.80
High: 56.80
Low: 56.60
Volume: 3

HHG28 NYMEX

4.18 +0.10% +0.0040

Open: 4.18
High: 4.18
Low: 4.18
Volume: 3

HHH27 NYMEX

2.92 +1.46% +0.042

Open: 2.92
High: 2.92
Low: 2.92
Volume: 3

HHJ27 NYMEX

2.79 +0.32% +0.0090

Open: 2.79
High: 2.79
Low: 2.79
Volume: 3

HHK28 NYMEX

3.18 +0.44% +0.014

Open: 3.17
High: 3.18
Low: 3.17
Volume: 3

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
DCU27	CME	17.83	-0.67% -0.12	17.82	17.83	17.82	3	Chart
GNFG27	CME	169.35	-1.28% -2.20	171.45	171.45	169.35	3	Chart
GNFU26	CME	180.50	-0.28% -0.50	180.50	180.50	180.50	3	Chart
M2KH27	CME	3,015.00	+0.40% +12.00	3,015.00	3,015.00	3,015.00	3	Chart
SABBVU26	CME	262.67	+3.02% +7.70	263.06	263.06	262.67	3	Chart
SCAT0U26	CME	786.70	-3.85% -31.51	787.60	787.60	786.70	3	Chart
SCMCSU26	CME	26.86	+0.75% +0.20	27.03	27.24	26.86	3	Chart
SLLY0U26	CME	1,233.72	-0.76% -9.41	1,258.82	1,258.82	1,233.72	3	Chart
SMCU26	CME	1,770.70	-1.19% -21.30	1,771.30	1,771.30	1,770.70	3	Chart
SMSFTU26	CME	502.04	+0.61% +3.03	500.46	502.04	500.40	3	Chart
SNVDAZ26	CME	228.13	+2.58% +5.74	224.22	228.13	224.22	3	Chart
SPLD0U26	CME	138.20	-0.78% -1.09	138.43	138.43	138.20	3	Chart
SR3U32	CME	95.55	+0.09% +0.085	95.54	95.55	95.54	3	Chart
EHRZ26	COMEX	773.00	+0.39% +3.00	771.00	773.00	771.00	3	Chart
FSFV26	COMEX	392.00	-0.25% -1.00	392.00	392.00	392.00	3	Chart
HGH28	COMEX	7.07	+0.84% +0.059	7.07	7.07	7.07	3	Chart
HGX27	COMEX	7.01	-1.30% -0.0925	7.01	7.01	7.01	3	Chart
LTHF27	COMEX	19.80	+7.49% +1.38	19.80	19.80	19.80	3	Chart
LTHK27	COMEX	20.30	+8.56% +1.60	20.30	20.30	20.30	3	Chart
LTHM27	COMEX	19.95	— —	19.95	19.95	19.95	3	Chart
LTHU26	COMEX	19.37	+2.92% +0.55	19.37	19.37	19.37	3	Chart
LTHX26	COMEX	18.82	+1.29% +0.24	18.82	18.82	18.82	3	Chart
LTHZ26	COMEX	19.12	-5.44% -1.10	19.12	19.12	19.12	3	Chart
MGCJ28	COMEX	4,761.00	+1.02% +48.00	4,760.90	4,761.00	4,760.90	3	Chart
MHGJ27	COMEX	6.75	-0.93% -0.0635	6.75	6.75	6.75	3	Chart
QIZ27	COMEX	67.08	-9.17% -6.77	67.21	67.21	67.08	3	Chart
QOG27	COMEX	4,540.00	+1.66% +74.00	4,505.00	4,540.00	4,505.00	3	Chart
SIJ27	COMEX	71.28	+6.92% +4.62	71.25	71.40	71.25	3	Chart
ALUMINIUM26JULFUT	MCX	344.75	+0.79% +2.70	345.00	345.00	344.75	3	Chart
CARDAMOM-II	MCX	3,442.00	-3.99% -143.00	3,450.00	3,450.00	3,442.00	3	Chart
CARDAMOM26AUGFUT	MCX	3,312.00	-4.00% -138.00	3,312.00	3,312.00	3,312.00	3	Chart
GOLD-IV	MCX	164,209.00	+0.60% +979.00	165,248.00	165,252.00	164,209.00	3	Chart
GOLD27APRFUT	MCX	164,209.00	+0.60% +979.00	165,248.00	165,252.00	164,209.00	3	Chart
ZINC-IV	MCX	379.15	+2.76% +10.20	376.20	379.15	376.20	3	Chart
BZH27	NYMEX	83.40	-0.94% -0.79	83.80	83.80	83.40	3	Chart
CLH28	NYMEX	70.53	+0.14% +0.10	70.52	70.53	70.52	3	Chart
CLX27	NYMEX	71.36	-0.83% -0.60	71.18	71.36	71.18	3	Chart
CLZ34	NYMEX	56.60	-0.35% -0.20	56.80	56.80	56.60	3	Chart
HHG28	NYMEX	4.18	+0.10% +0.0040	4.18	4.18	4.18	3	Chart
HHH27	NYMEX	2.92	+1.46% +0.042	2.92	2.92	2.92	3	Chart
HHJ27	NYMEX	2.79	+0.32% +0.0090	2.79	2.79	2.79	3	Chart
HHK28	NYMEX	3.18	+0.44% +0.014	3.17	3.18	3.17	3	Chart