Global Derivatives

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

Updated Sep 03, 2026

4,251–4,297 of 4,604 contracts

Live · refreshes every 15 seconds

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

GNFJ27 CME

164.05 -1.97% -3.30

Open: 164.05
High: 164.05
Low: 164.05
Volume: 2

GNFN27 CME

158.25 -2.51% -4.07

Open: 159.03
High: 159.03
Low: 158.25
Volume: 2

GNFV26 CME

184.95 -0.01% -0.025

Open: 184.95
High: 184.95
Low: 184.95
Volume: 2

GNFZ27 CME

152.00 +1.23% +1.85

Open: 152.00
High: 152.00
Low: 152.00
Volume: 2

ILSZ26 CME

0.33285 +0.13% +0.00044

Open: 0.33285
High: 0.33285
Low: 0.33285
Volume: 2

M2KM27 CME

3,028.00 -3.04% -95.00

Open: 3,028.00
High: 3,028.00
Low: 3,028.00
Volume: 2

MIRQ26 CME

104.84 +0.40% +0.42

Open: 104.55
High: 104.84
Low: 104.55
Volume: 2

MIRU26 CME

105.69 +0.03% +0.030

Open: 105.69
High: 105.69
Low: 105.69
Volume: 2

SIBM0U26 CME

230.86 -1.86% -4.37

Open: 231.70
High: 231.70
Low: 230.86
Volume: 2

SJPM0U26 CME

358.22 +0.21% +0.74

Open: 358.22
High: 358.22
Low: 358.22
Volume: 2

SLMT0U26 CME

534.49 -4.42% -24.74

Open: 535.98
High: 535.98
Low: 534.49
Volume: 2

SMA00U26 CME

591.78 +5.21% +29.28

Open: 591.64
High: 591.78
Low: 591.64
Volume: 2

SMSFTU26 CME

500.40 +0.28% +1.39

Open: 500.46
High: 500.46
Low: 500.40
Volume: 2

SMU00Z26 CME

948.00 -8.19% -84.56

Open: 960.00
High: 960.00
Low: 948.00
Volume: 2

SPEP0U26 CME

140.00 +0.86% +1.20

Open: 140.00
High: 140.00
Low: 140.00
Volume: 2

SWMT0Z26 CME

104.82 -1.85% -1.98

Open: 104.82
High: 104.82
Low: 104.82
Volume: 2

SYPH27 CME

466.50 -1.27% -6.00

Open: 466.50
High: 466.50
Low: 466.50
Volume: 2

TPYU26 CME

4,074.00 -1.87% -77.50

Open: 4,073.00
High: 4,074.00
Low: 4,073.00
Volume: 2

XAMD0U26 CME

458.24 -4.83% -23.25

Open: 455.00
High: 458.24
Low: 455.00
Volume: 2

XAMZNU26 CME

256.43 +0.37% +0.94

Open: 256.43
High: 256.43
Low: 256.43
Volume: 2

XBAC0U26 CME

62.59 +0.58% +0.36

Open: 62.83
High: 62.83
Low: 62.59
Volume: 2

XINTCZ26 CME

89.95 -0.09% -0.080

Open: 91.97
High: 91.97
Low: 89.95
Volume: 2

XMSFTZ26 CME

508.90 -1.21% -6.23

Open: 508.50
High: 508.90
Low: 508.50
Volume: 2

XNVDAZ26 CME

224.00 +2.56% +5.60

Open: 223.00
High: 224.00
Low: 223.00
Volume: 2

XPLTRZ26 CME

189.95 +8.22% +14.43

Open: 189.95
High: 189.95
Low: 189.95
Volume: 2

XSPCXZ26 CME

143.85 -1.27% -1.85

Open: 143.85
High: 143.85
Low: 143.85
Volume: 2

EHRF27 COMEX

775.00 +0.13% +1.00

Open: 777.00
High: 777.00
Low: 775.00
Volume: 2

EHRG27 COMEX

788.00 +2.60% +20.00

Open: 788.00
High: 788.00
Low: 788.00
Volume: 2

EHRH27 COMEX

790.00 +2.60% +20.00

Open: 785.00
High: 790.00
Low: 785.00
Volume: 2

FSFU26 COMEX

389.00 -0.26% -1.00

Open: 389.00
High: 389.00
Low: 389.00
Volume: 2

GCG28 COMEX

4,909.10 +3.72% +176.10

Open: 4,908.80
High: 4,909.10
Low: 4,908.80
Volume: 2

GCK27 COMEX

4,439.60 -1.05% -47.00

Open: 4,438.50
High: 4,439.60
Low: 4,438.50
Volume: 2

GCN27 COMEX

4,557.70 +1.31% +58.90

Open: 4,556.40
High: 4,557.70
Low: 4,556.40
Volume: 2

GCU27 COMEX

4,512.30 -1.00% -45.70

Open: 4,515.50
High: 4,515.50
Low: 4,512.30
Volume: 2

HGF28 COMEX

6.95 -0.74% -0.052

Open: 6.94
High: 6.95
Low: 6.94
Volume: 2

HGK28 COMEX

7.12 -0.60% -0.043

Open: 7.12
High: 7.12
Low: 7.12
Volume: 2

HGN28 COMEX

7.16 +0.18% +0.013

Open: 7.12
High: 7.16
Low: 7.12
Volume: 2

HGQ27 COMEX

6.89 +0.39% +0.0265

Open: 6.81
High: 6.89
Low: 6.81
Volume: 2

HRCU26 COMEX

1,224.00 +0.08% +1.00

Open: 1,224.00
High: 1,224.00
Low: 1,224.00
Volume: 2

HRCV26 COMEX

1,236.00 — —

Open: 1,236.00
High: 1,236.00
Low: 1,236.00
Volume: 2

LTHV26 COMEX

18.59 +0.05% +0.010

Open: 18.59
High: 18.59
Low: 18.59
Volume: 2

MGCM28 COMEX

4,809.00 +1.27% +60.40

Open: 4,770.00
High: 4,809.00
Low: 4,770.00
Volume: 2

MGCQ26 COMEX

4,583.60 -0.26% -11.80

Open: 4,587.00
High: 4,587.00
Low: 4,583.60
Volume: 2

MHGU27 COMEX

6.97 +0.13% +0.0090

Open: 6.95
High: 6.97
Low: 6.95
Volume: 2

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	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
GNFJ27	CME	164.05	-1.97% -3.30	164.05	164.05	164.05	2	Chart
GNFN27	CME	158.25	-2.51% -4.07	159.03	159.03	158.25	2	Chart
GNFV26	CME	184.95	-0.01% -0.025	184.95	184.95	184.95	2	Chart
GNFZ27	CME	152.00	+1.23% +1.85	152.00	152.00	152.00	2	Chart
ILSZ26	CME	0.33285	+0.13% +0.00044	0.33285	0.33285	0.33285	2	Chart
M2KM27	CME	3,028.00	-3.04% -95.00	3,028.00	3,028.00	3,028.00	2	Chart
MIRQ26	CME	104.84	+0.40% +0.42	104.55	104.84	104.55	2	Chart
MIRU26	CME	105.69	+0.03% +0.030	105.69	105.69	105.69	2	Chart
SIBM0U26	CME	230.86	-1.86% -4.37	231.70	231.70	230.86	2	Chart
SJPM0U26	CME	358.22	+0.21% +0.74	358.22	358.22	358.22	2	Chart
SLMT0U26	CME	534.49	-4.42% -24.74	535.98	535.98	534.49	2	Chart
SMA00U26	CME	591.78	+5.21% +29.28	591.64	591.78	591.64	2	Chart
SMSFTU26	CME	500.40	+0.28% +1.39	500.46	500.46	500.40	2	Chart
SMU00Z26	CME	948.00	-8.19% -84.56	960.00	960.00	948.00	2	Chart
SPEP0U26	CME	140.00	+0.86% +1.20	140.00	140.00	140.00	2	Chart
SWMT0Z26	CME	104.82	-1.85% -1.98	104.82	104.82	104.82	2	Chart
SYPH27	CME	466.50	-1.27% -6.00	466.50	466.50	466.50	2	Chart
TPYU26	CME	4,074.00	-1.87% -77.50	4,073.00	4,074.00	4,073.00	2	Chart
XAMD0U26	CME	458.24	-4.83% -23.25	455.00	458.24	455.00	2	Chart
XAMZNU26	CME	256.43	+0.37% +0.94	256.43	256.43	256.43	2	Chart
XBAC0U26	CME	62.59	+0.58% +0.36	62.83	62.83	62.59	2	Chart
XINTCZ26	CME	89.95	-0.09% -0.080	91.97	91.97	89.95	2	Chart
XMSFTZ26	CME	508.90	-1.21% -6.23	508.50	508.90	508.50	2	Chart
XNVDAZ26	CME	224.00	+2.56% +5.60	223.00	224.00	223.00	2	Chart
XPLTRZ26	CME	189.95	+8.22% +14.43	189.95	189.95	189.95	2	Chart
XSPCXZ26	CME	143.85	-1.27% -1.85	143.85	143.85	143.85	2	Chart
EHRF27	COMEX	775.00	+0.13% +1.00	777.00	777.00	775.00	2	Chart
EHRG27	COMEX	788.00	+2.60% +20.00	788.00	788.00	788.00	2	Chart
EHRH27	COMEX	790.00	+2.60% +20.00	785.00	790.00	785.00	2	Chart
FSFU26	COMEX	389.00	-0.26% -1.00	389.00	389.00	389.00	2	Chart
GCG28	COMEX	4,909.10	+3.72% +176.10	4,908.80	4,909.10	4,908.80	2	Chart
GCK27	COMEX	4,439.60	-1.05% -47.00	4,438.50	4,439.60	4,438.50	2	Chart
GCN27	COMEX	4,557.70	+1.31% +58.90	4,556.40	4,557.70	4,556.40	2	Chart
GCU27	COMEX	4,512.30	-1.00% -45.70	4,515.50	4,515.50	4,512.30	2	Chart
HGF28	COMEX	6.95	-0.74% -0.052	6.94	6.95	6.94	2	Chart
HGK28	COMEX	7.12	-0.60% -0.043	7.12	7.12	7.12	2	Chart
HGN28	COMEX	7.16	+0.18% +0.013	7.12	7.16	7.12	2	Chart
HGQ27	COMEX	6.89	+0.39% +0.0265	6.81	6.89	6.81	2	Chart
HRCU26	COMEX	1,224.00	+0.08% +1.00	1,224.00	1,224.00	1,224.00	2	Chart
HRCV26	COMEX	1,236.00	— —	1,236.00	1,236.00	1,236.00	2	Chart
LTHV26	COMEX	18.59	+0.05% +0.010	18.59	18.59	18.59	2	Chart
MGCM28	COMEX	4,809.00	+1.27% +60.40	4,770.00	4,809.00	4,770.00	2	Chart
MGCQ26	COMEX	4,583.60	-0.26% -11.80	4,587.00	4,587.00	4,583.60	2	Chart
MHGU27	COMEX	6.97	+0.13% +0.0090	6.95	6.97	6.95	2	Chart