Global Derivatives

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

Updated Sep 03, 2026

4,201–4,239 of 4,604 contracts

Live · refreshes every 15 seconds

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

HPX26 NYMEX

2.99 -3.71% -0.115

Open: 2.99
High: 2.99
Low: 2.99
Volume: 3

MCLZ28 NYMEX

67.75 +1.24% +0.83

Open: 67.75
High: 67.75
Low: 67.75
Volume: 3

NGX29 NYMEX

3.73 +0.13% +0.0050

Open: 3.73
High: 3.73
Low: 3.73
Volume: 3

RBU27 NYMEX

2.64 +1.88% +0.0486

Open: 2.64
High: 2.64
Low: 2.64
Volume: 3

50UU26 CBOT

96.15 -0.02% -0.015625

Open: 96.15
High: 96.15
Low: 96.15
Volume: 2

HRSZ26 CBOT

782.50 -0.32% -2.50

Open: 784.25
High: 784.25
Low: 782.50
Volume: 2

MZMH27 CBOT

343.80 +3.24% +10.80

Open: 343.80
High: 343.80
Low: 343.80
Volume: 2

XCK27 CBOT

559.25 -1.02% -5.75

Open: 563.00
High: 563.00
Low: 559.25
Volume: 2

XCU27 CBOT

527.00 +4.93% +24.75

Open: 529.00
High: 529.00
Low: 527.00
Volume: 2

XCZ28 CBOT

508.00 +2.01% +10.00

Open: 508.00
High: 508.00
Low: 508.00
Volume: 2

XKQ26 CBOT

1,179.50 +0.98% +11.50

Open: 1,179.50
High: 1,179.50
Low: 1,179.50
Volume: 2

XWU26 CBOT

773.00 +0.78% +6.00

Open: 761.75
High: 773.00
Low: 761.75
Volume: 2

ZCU28 CBOT

511.50 -0.82% -4.25

Open: 511.50
High: 511.50
Low: 511.50
Volume: 2

ZMN28 CBOT

344.80 -0.58% -2.00

Open: 345.80
High: 345.80
Low: 344.80
Volume: 2

ZOU26 CBOT

356.00 +4.71% +16.00

Open: 356.00
High: 356.00
Low: 356.00
Volume: 2

ZSH28 CBOT

1,259.25 -0.85% -10.75

Open: 1,264.25
High: 1,264.25
Low: 1,259.25
Volume: 2

ZSN28 CBOT

1,260.75 -0.88% -11.25

Open: 1,261.50
High: 1,261.50
Low: 1,260.75
Volume: 2

ZSX29 CBOT

1,206.00 +4.53% +52.25

Open: 1,205.00
High: 1,206.00
Low: 1,205.00
Volume: 2

6AH27 CME

0.71705 +0.41% +0.0029

Open: 0.7139
High: 0.71705
Low: 0.7139
Volume: 2

6AZ27 CME

0.712 -0.06% -0.00045

Open: 0.712
High: 0.712
Low: 0.712
Volume: 2

6MH27 CME

0.05734 — —

Open: 0.05734
High: 0.05734
Low: 0.05734
Volume: 2

AJYZ26 CME

111.07 -1.97% -2.23

Open: 111.07
High: 111.07
Low: 111.07
Volume: 2

CBQ26 CME

147.25 -0.37% -0.55

Open: 147.25
High: 147.25
Low: 147.25
Volume: 2

CSCK27 CME

1.68 +0.30% +0.0050

Open: 1.68
High: 1.68
Low: 1.68
Volume: 2

DCF27 CME

17.15 +0.29% +0.050

Open: 17.14
High: 17.15
Low: 17.14
Volume: 2

DCG27 CME

17.30 +0.29% +0.050

Open: 17.30
High: 17.30
Low: 17.30
Volume: 2

DCK27 CME

17.57 +0.06% +0.010

Open: 17.57
High: 17.57
Low: 17.57
Volume: 2

DCV27 CME

18.00 — —

Open: 18.00
High: 18.00
Low: 18.00
Volume: 2

DCZ27 CME

17.88 — —

Open: 17.88
High: 17.88
Low: 17.88
Volume: 2

DYQ26 CME

66.15 +0.15% +0.10

Open: 66.18
High: 66.18
Low: 66.15
Volume: 2

EHFU26 CME

0.0027402 -2.01% -0.0000562

Open: 0.0027408
High: 0.0027408
Low: 0.0027402
Volume: 2

EMDZ26 CME

3,866.80 +0.38% +14.80

Open: 3,867.70
High: 3,867.70
Low: 3,866.80
Volume: 2

ESRZ28 CME

97.20 -0.10% -0.0975

Open: 97.22
High: 97.22
Low: 97.20
Volume: 2

GDKG27 CME

18.65 -0.37% -0.070

Open: 18.65
High: 18.65
Low: 18.65
Volume: 2

GDKX26 CME

19.23 -1.89% -0.37

Open: 19.50
High: 19.50
Low: 19.23
Volume: 2

GDKZ26 CME

19.24 +0.73% +0.14

Open: 19.24
High: 19.24
Low: 19.24
Volume: 2

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	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
HPX26	NYMEX	2.99	-3.71% -0.115	2.99	2.99	2.99	3	Chart
MCLZ28	NYMEX	67.75	+1.24% +0.83	67.75	67.75	67.75	3	Chart
NGX29	NYMEX	3.73	+0.13% +0.0050	3.73	3.73	3.73	3	Chart
RBU27	NYMEX	2.64	+1.88% +0.0486	2.64	2.64	2.64	3	Chart
50UU26	CBOT	96.15	-0.02% -0.015625	96.15	96.15	96.15	2	Chart
HRSZ26	CBOT	782.50	-0.32% -2.50	784.25	784.25	782.50	2	Chart
MZMH27	CBOT	343.80	+3.24% +10.80	343.80	343.80	343.80	2	Chart
XCK27	CBOT	559.25	-1.02% -5.75	563.00	563.00	559.25	2	Chart
XCU27	CBOT	527.00	+4.93% +24.75	529.00	529.00	527.00	2	Chart
XCZ28	CBOT	508.00	+2.01% +10.00	508.00	508.00	508.00	2	Chart
XKQ26	CBOT	1,179.50	+0.98% +11.50	1,179.50	1,179.50	1,179.50	2	Chart
XWU26	CBOT	773.00	+0.78% +6.00	761.75	773.00	761.75	2	Chart
ZCU28	CBOT	511.50	-0.82% -4.25	511.50	511.50	511.50	2	Chart
ZMN28	CBOT	344.80	-0.58% -2.00	345.80	345.80	344.80	2	Chart
ZOU26	CBOT	356.00	+4.71% +16.00	356.00	356.00	356.00	2	Chart
ZSH28	CBOT	1,259.25	-0.85% -10.75	1,264.25	1,264.25	1,259.25	2	Chart
ZSN28	CBOT	1,260.75	-0.88% -11.25	1,261.50	1,261.50	1,260.75	2	Chart
ZSX29	CBOT	1,206.00	+4.53% +52.25	1,205.00	1,206.00	1,205.00	2	Chart
6AH27	CME	0.71705	+0.41% +0.0029	0.7139	0.71705	0.7139	2	Chart
6AZ27	CME	0.712	-0.06% -0.00045	0.712	0.712	0.712	2	Chart
6MH27	CME	0.05734	— —	0.05734	0.05734	0.05734	2	Chart
AJYZ26	CME	111.07	-1.97% -2.23	111.07	111.07	111.07	2	Chart
CBQ26	CME	147.25	-0.37% -0.55	147.25	147.25	147.25	2	Chart
CSCK27	CME	1.68	+0.30% +0.0050	1.68	1.68	1.68	2	Chart
DCF27	CME	17.15	+0.29% +0.050	17.14	17.15	17.14	2	Chart
DCG27	CME	17.30	+0.29% +0.050	17.30	17.30	17.30	2	Chart
DCK27	CME	17.57	+0.06% +0.010	17.57	17.57	17.57	2	Chart
DCV27	CME	18.00	— —	18.00	18.00	18.00	2	Chart
DCZ27	CME	17.88	— —	17.88	17.88	17.88	2	Chart
DYQ26	CME	66.15	+0.15% +0.10	66.18	66.18	66.15	2	Chart
EHFU26	CME	0.0027402	-2.01% -0.0000562	0.0027408	0.0027408	0.0027402	2	Chart
EMDZ26	CME	3,866.80	+0.38% +14.80	3,867.70	3,867.70	3,866.80	2	Chart
ESRZ28	CME	97.20	-0.10% -0.0975	97.22	97.22	97.20	2	Chart
GDKG27	CME	18.65	-0.37% -0.070	18.65	18.65	18.65	2	Chart
GDKX26	CME	19.23	-1.89% -0.37	19.50	19.50	19.23	2	Chart
GDKZ26	CME	19.24	+0.73% +0.14	19.24	19.24	19.24	2	Chart