Global Derivatives

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

Updated Sep 03, 2026

4,451–4,497 of 4,597 contracts

Live · refreshes every 15 seconds

XGOOGZ26 CME

354.33 +0.00% +0.010

Open: 354.33
High: 354.33
Low: 354.33
Volume: 1

XMETAZ26 CME

600.00 +3.63% +21.00

Open: 600.00
High: 600.00
Low: 600.00
Volume: 1

XNFLXU26 CME

82.45 -0.02% -0.020

Open: 82.45
High: 82.45
Low: 82.45
Volume: 1

XNFLXZ26 CME

84.03 +3.27% +2.66

Open: 84.03
High: 84.03
Low: 84.03
Volume: 1

XPFE0U26 CME

29.09 +0.52% +0.15

Open: 29.09
High: 29.09
Low: 29.09
Volume: 1

XPFE0Z26 CME

28.58 -0.07% -0.020

Open: 28.58
High: 28.58
Low: 28.58
Volume: 1

XRPV26 CME

1.39 -2.63% -0.0375

Open: 1.39
High: 1.39
Low: 1.39
Volume: 1

XTSLAZ26 CME

360.00 -2.84% -10.54

Open: 360.00
High: 360.00
Low: 360.00
Volume: 1

XWMT0Z26 CME

105.54 -2.32% -2.51

Open: 105.54
High: 105.54
Low: 105.54
Volume: 1

XXOM0Z26 CME

161.80 +1.06% +1.70

Open: 161.80
High: 161.80
Low: 161.80
Volume: 1

ALIK27 COMEX

3,350.00 — —

Open: 3,350.00
High: 3,350.00
Low: 3,350.00
Volume: 1

ALIM27 COMEX

3,302.00 +2.85% +91.50

Open: 3,302.00
High: 3,302.00
Low: 3,302.00
Volume: 1

ALIU26 COMEX

3,367.75 +1.06% +35.25

Open: 3,367.75
High: 3,367.75
Low: 3,367.75
Volume: 1

AUPH27 COMEX

0.98 -4.85% -0.050

Open: 0.98
High: 0.98
Low: 0.98
Volume: 1

AUPK27 COMEX

0.92 +17.95% +0.14

Open: 0.92
High: 0.92
Low: 0.92
Volume: 1

AUPM27 COMEX

0.92 +15.72% +0.125

Open: 0.92
High: 0.92
Low: 0.92
Volume: 1

BCHG27 COMEX

480.00 +1.05% +5.00

Open: 480.00
High: 480.00
Low: 480.00
Volume: 1

EHRU26 COMEX

742.00 +0.27% +2.00

Open: 742.00
High: 742.00
Low: 742.00
Volume: 1

EHRX26 COMEX

765.00 +0.66% +5.00

Open: 765.00
High: 765.00
Low: 765.00
Volume: 1

EHRZ26 COMEX

770.00 — —

Open: 770.00
High: 770.00
Low: 770.00
Volume: 1

GCF27 COMEX

4,493.60 +2.18% +95.80

Open: 4,493.60
High: 4,493.60
Low: 4,493.60
Volume: 1

GCF28 COMEX

4,730.80 +0.24% +11.30

Open: 4,730.80
High: 4,730.80
Low: 4,730.80
Volume: 1

GCM28 COMEX

4,889.00 -0.73% -35.80

Open: 4,889.00
High: 4,889.00
Low: 4,889.00
Volume: 1

GCM29 COMEX

5,278.00 +13.17% +614.10

Open: 5,278.00
High: 5,278.00
Low: 5,278.00
Volume: 1

GCQ27 COMEX

4,495.30 -1.00% -45.60

Open: 4,495.30
High: 4,495.30
Low: 4,495.30
Volume: 1

GCU26 COMEX

4,426.30 +0.92% +40.50

Open: 4,426.30
High: 4,426.30
Low: 4,426.30
Volume: 1

GCV27 COMEX

4,884.00 +14.05% +601.60

Open: 4,884.00
High: 4,884.00
Low: 4,884.00
Volume: 1

GCZ28 COMEX

4,815.90 -2.75% -136.10

Open: 4,815.90
High: 4,815.90
Low: 4,815.90
Volume: 1

HGF27 COMEX

6.63 +0.06% +0.0040

Open: 6.63
High: 6.63
Low: 6.63
Volume: 1

HGG28 COMEX

6.99 -1.40% -0.099

Open: 6.99
High: 6.99
Low: 6.99
Volume: 1

HGJ27 COMEX

6.66 -2.17% -0.148

Open: 6.66
High: 6.66
Low: 6.66
Volume: 1

HGM27 COMEX

6.80 -1.34% -0.0925

Open: 6.80
High: 6.80
Low: 6.80
Volume: 1

HGN28 COMEX

7.12 -0.48% -0.034

Open: 7.12
High: 7.12
Low: 7.12
Volume: 1

HGV27 COMEX

6.92 -0.87% -0.061

Open: 6.92
High: 6.92
Low: 6.92
Volume: 1

HRCN27 COMEX

1,050.00 -2.78% -30.00

Open: 1,050.00
High: 1,050.00
Low: 1,050.00
Volume: 1

HRCQ27 COMEX

1,050.00 -1.41% -15.00

Open: 1,050.00
High: 1,050.00
Low: 1,050.00
Volume: 1

HRCU27 COMEX

1,050.00 -0.94% -10.00

Open: 1,050.00
High: 1,050.00
Low: 1,050.00
Volume: 1

MGCG28 COMEX

4,651.20 -0.30% -13.80

Open: 4,651.20
High: 4,651.20
Low: 4,651.20
Volume: 1

MHGG27 COMEX

6.70 +0.80% +0.053

Open: 6.70
High: 6.70
Low: 6.70
Volume: 1

MHGN27 COMEX

6.94 -1.72% -0.1215

Open: 6.94
High: 6.94
Low: 6.94
Volume: 1

QCX26 COMEX

6.49 -1.52% -0.10

Open: 6.49
High: 6.49
Low: 6.49
Volume: 1

QIH27 COMEX

67.50 +0.90% +0.60

Open: 67.50
High: 67.50
Low: 67.50
Volume: 1

QOG27 COMEX

4,505.00 +0.87% +39.00

Open: 4,505.00
High: 4,505.00
Low: 4,505.00
Volume: 1

QOJ27 COMEX

4,710.00 +3.72% +169.00

Open: 4,710.00
High: 4,710.00
Low: 4,710.00
Volume: 1

QOQ27 COMEX

4,525.00 +6.66% +282.50

Open: 4,525.00
High: 4,525.00
Low: 4,525.00
Volume: 1

QOZ27 COMEX

4,607.25 -1.13% -52.75

Open: 4,607.25
High: 4,607.25
Low: 4,607.25
Volume: 1

SICH28 COMEX

72.62 +3.83% +2.68

Open: 72.62
High: 72.62
Low: 72.62
Volume: 1

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
XGOOGZ26	CME	354.33	+0.00% +0.010	354.33	354.33	354.33	1	Chart
XMETAZ26	CME	600.00	+3.63% +21.00	600.00	600.00	600.00	1	Chart
XNFLXU26	CME	82.45	-0.02% -0.020	82.45	82.45	82.45	1	Chart
XNFLXZ26	CME	84.03	+3.27% +2.66	84.03	84.03	84.03	1	Chart
XPFE0U26	CME	29.09	+0.52% +0.15	29.09	29.09	29.09	1	Chart
XPFE0Z26	CME	28.58	-0.07% -0.020	28.58	28.58	28.58	1	Chart
XRPV26	CME	1.39	-2.63% -0.0375	1.39	1.39	1.39	1	Chart
XTSLAZ26	CME	360.00	-2.84% -10.54	360.00	360.00	360.00	1	Chart
XWMT0Z26	CME	105.54	-2.32% -2.51	105.54	105.54	105.54	1	Chart
XXOM0Z26	CME	161.80	+1.06% +1.70	161.80	161.80	161.80	1	Chart
ALIK27	COMEX	3,350.00	— —	3,350.00	3,350.00	3,350.00	1	Chart
ALIM27	COMEX	3,302.00	+2.85% +91.50	3,302.00	3,302.00	3,302.00	1	Chart
ALIU26	COMEX	3,367.75	+1.06% +35.25	3,367.75	3,367.75	3,367.75	1	Chart
AUPH27	COMEX	0.98	-4.85% -0.050	0.98	0.98	0.98	1	Chart
AUPK27	COMEX	0.92	+17.95% +0.14	0.92	0.92	0.92	1	Chart
AUPM27	COMEX	0.92	+15.72% +0.125	0.92	0.92	0.92	1	Chart
BCHG27	COMEX	480.00	+1.05% +5.00	480.00	480.00	480.00	1	Chart
EHRU26	COMEX	742.00	+0.27% +2.00	742.00	742.00	742.00	1	Chart
EHRX26	COMEX	765.00	+0.66% +5.00	765.00	765.00	765.00	1	Chart
EHRZ26	COMEX	770.00	— —	770.00	770.00	770.00	1	Chart
GCF27	COMEX	4,493.60	+2.18% +95.80	4,493.60	4,493.60	4,493.60	1	Chart
GCF28	COMEX	4,730.80	+0.24% +11.30	4,730.80	4,730.80	4,730.80	1	Chart
GCM28	COMEX	4,889.00	-0.73% -35.80	4,889.00	4,889.00	4,889.00	1	Chart
GCM29	COMEX	5,278.00	+13.17% +614.10	5,278.00	5,278.00	5,278.00	1	Chart
GCQ27	COMEX	4,495.30	-1.00% -45.60	4,495.30	4,495.30	4,495.30	1	Chart
GCU26	COMEX	4,426.30	+0.92% +40.50	4,426.30	4,426.30	4,426.30	1	Chart
GCV27	COMEX	4,884.00	+14.05% +601.60	4,884.00	4,884.00	4,884.00	1	Chart
GCZ28	COMEX	4,815.90	-2.75% -136.10	4,815.90	4,815.90	4,815.90	1	Chart
HGF27	COMEX	6.63	+0.06% +0.0040	6.63	6.63	6.63	1	Chart
HGG28	COMEX	6.99	-1.40% -0.099	6.99	6.99	6.99	1	Chart
HGJ27	COMEX	6.66	-2.17% -0.148	6.66	6.66	6.66	1	Chart
HGM27	COMEX	6.80	-1.34% -0.0925	6.80	6.80	6.80	1	Chart
HGN28	COMEX	7.12	-0.48% -0.034	7.12	7.12	7.12	1	Chart
HGV27	COMEX	6.92	-0.87% -0.061	6.92	6.92	6.92	1	Chart
HRCN27	COMEX	1,050.00	-2.78% -30.00	1,050.00	1,050.00	1,050.00	1	Chart
HRCQ27	COMEX	1,050.00	-1.41% -15.00	1,050.00	1,050.00	1,050.00	1	Chart
HRCU27	COMEX	1,050.00	-0.94% -10.00	1,050.00	1,050.00	1,050.00	1	Chart
MGCG28	COMEX	4,651.20	-0.30% -13.80	4,651.20	4,651.20	4,651.20	1	Chart
MHGG27	COMEX	6.70	+0.80% +0.053	6.70	6.70	6.70	1	Chart
MHGN27	COMEX	6.94	-1.72% -0.1215	6.94	6.94	6.94	1	Chart
QCX26	COMEX	6.49	-1.52% -0.10	6.49	6.49	6.49	1	Chart
QIH27	COMEX	67.50	+0.90% +0.60	67.50	67.50	67.50	1	Chart
QOG27	COMEX	4,505.00	+0.87% +39.00	4,505.00	4,505.00	4,505.00	1	Chart
QOJ27	COMEX	4,710.00	+3.72% +169.00	4,710.00	4,710.00	4,710.00	1	Chart
QOQ27	COMEX	4,525.00	+6.66% +282.50	4,525.00	4,525.00	4,525.00	1	Chart
QOZ27	COMEX	4,607.25	-1.13% -52.75	4,607.25	4,607.25	4,607.25	1	Chart
SICH28	COMEX	72.62	+3.83% +2.68	72.62	72.62	72.62	1	Chart