Global Derivatives

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

Updated Sep 02, 2026

51–98 of 194 contracts

Live · refreshes every 15 seconds

GCF27 COMEX

4,397.80 +0.02% +0.80

Open: 4,387.00
High: 4,398.70
Low: 4,357.50
Volume: 25

HRCF27 COMEX

1,165.00 — —

Open: 1,165.00
High: 1,165.00
Low: 1,165.00
Volume: 25

HRCJ27 COMEX

1,100.00 +1.38% +15.00

Open: 1,100.00
High: 1,100.00
Low: 1,100.00
Volume: 25

HRCK27 COMEX

1,105.00 +0.45% +5.00

Open: 1,105.00
High: 1,105.00
Low: 1,105.00
Volume: 25

HRCM27 COMEX

1,100.00 +2.33% +25.00

Open: 1,100.00
High: 1,100.00
Low: 1,100.00
Volume: 25

SICK27 COMEX

70.86 -0.77% -0.55

Open: 71.00
High: 73.15
Low: 70.86
Volume: 25

SILX26 COMEX

64.83 +0.28% +0.18

Open: 64.39
High: 64.83
Low: 63.98
Volume: 23

SILN27 COMEX

66.96 -0.74% -0.50

Open: 66.33
High: 66.96
Low: 65.87
Volume: 22

ALIZ26 COMEX

3,388.00 -1.02% -35.00

Open: 3,425.25
High: 3,425.25
Low: 3,388.00
Volume: 19

GCJ27 COMEX

4,458.00 +0.28% +12.60

Open: 4,443.80
High: 4,458.00
Low: 4,402.80
Volume: 17

SIK27 COMEX

65.30 -0.93% -0.615

Open: 65.72
High: 65.94
Low: 65.26
Volume: 16

AUPV26 COMEX

1.05 +1.55% +0.016

Open: 1.04
High: 1.05
Low: 1.04
Volume: 14

MGCV27 COMEX

4,548.00 -0.80% -36.50

Open: 4,516.50
High: 4,552.00
Low: 4,516.50
Volume: 14

AUPG27 COMEX

0.97 — —

Open: 0.97
High: 0.97
Low: 0.97
Volume: 12

EHRQ26 COMEX

725.00 +0.69% +5.00

Open: 721.00
High: 725.00
Low: 721.00
Volume: 12

HGN27 COMEX

6.78 +0.31% +0.021

Open: 6.78
High: 6.78
Low: 6.77
Volume: 12

HRCX26 COMEX

1,212.00 +0.33% +4.00

Open: 1,211.00
High: 1,212.00
Low: 1,210.00
Volume: 11

MGCZ27 COMEX

4,604.60 +0.26% +12.10

Open: 4,594.00
High: 4,604.60
Low: 4,555.10
Volume: 11

GCZ27 COMEX

4,582.90 -0.15% -6.80

Open: 4,563.00
High: 4,582.90
Low: 4,563.00
Volume: 10

HGZ28 COMEX

7.15 -0.80% -0.058

Open: 7.15
High: 7.15
Low: 7.15
Volume: 10

MHGK27 COMEX

6.69 -2.38% -0.1635

Open: 6.89
High: 6.89
Low: 6.69
Volume: 10

AUPJ27 COMEX

1.02 +21.73% +0.1825

Open: 1.02
High: 1.02
Low: 1.02
Volume: 9

SIF27 COMEX

65.55 +0.75% +0.49

Open: 65.05
High: 65.55
Low: 64.60
Volume: 9

SIU26 COMEX

64.20 +0.52% +0.33

Open: 63.36
High: 64.20
Low: 63.36
Volume: 9

GCH27 COMEX

4,400.10 -0.58% -25.60

Open: 4,405.00
High: 4,405.00
Low: 4,387.20
Volume: 8

HRCZ26 COMEX

1,197.00 +0.93% +11.00

Open: 1,192.00
High: 1,197.00
Low: 1,192.00
Volume: 8

SILK27 COMEX

65.99 -3.43% -2.34

Open: 68.31
High: 68.31
Low: 65.99
Volume: 8

AUPQ26 COMEX

1.11 +0.45% +0.0050

Open: 1.11
High: 1.11
Low: 1.11
Volume: 7

BCHV26 COMEX

455.00 +1.11% +5.00

Open: 455.00
High: 455.00
Low: 455.00
Volume: 7

BCHX26 COMEX

466.00 -1.69% -8.00

Open: 466.00
High: 466.00
Low: 466.00
Volume: 7

HGF27 COMEX

6.65 +0.35% +0.023

Open: 6.57
High: 6.65
Low: 6.57
Volume: 7

HRCU26 COMEX

1,221.00 +0.49% +6.00

Open: 1,220.00
High: 1,221.00
Low: 1,220.00
Volume: 7

MHGF27 COMEX

6.63 +1.18% +0.0775

Open: 6.58
High: 6.63
Low: 6.57
Volume: 7

SICU27 COMEX

67.35 +8.98% +5.55

Open: 66.63
High: 67.35
Low: 66.63
Volume: 7

AUPF27 COMEX

0.97 — —

Open: 0.97
High: 0.97
Low: 0.97
Volume: 6

AUPU26 COMEX

1.09 +1.31% +0.014

Open: 1.09
High: 1.09
Low: 1.09
Volume: 6

AUPZ26 COMEX

1.02 +1.24% +0.0125

Open: 1.02
High: 1.02
Low: 1.02
Volume: 6

GCJ28 COMEX

5,003.90 -0.06% -3.10

Open: 5,008.10
High: 5,011.00
Low: 5,003.70
Volume: 6

GCN27 COMEX

4,498.80 -2.38% -109.90

Open: 4,538.80
High: 4,538.80
Low: 4,498.80
Volume: 6

LTHJ27 COMEX

20.15 +8.33% +1.55

Open: 20.30
High: 20.30
Low: 20.15
Volume: 6

MGCG28 COMEX

4,665.00 -1.33% -62.70

Open: 4,735.40
High: 4,739.50
Low: 4,665.00
Volume: 6

SILQ26 COMEX

68.64 +2.77% +1.85

Open: 68.90
High: 69.36
Low: 68.64
Volume: 6

AUPU27 COMEX

0.90 -15.09% -0.16

Open: 0.90
High: 0.90
Low: 0.90
Volume: 5

BCHQ26 COMEX

448.00 -0.44% -2.00

Open: 448.00
High: 448.00
Low: 448.00
Volume: 5

EHRV26 COMEX

757.00 — —

Open: 754.00
High: 757.00
Low: 754.00
Volume: 5

HRCV26 COMEX

1,227.00 +0.33% +4.00

Open: 1,226.00
High: 1,227.00
Low: 1,225.00
Volume: 5

SICN27 COMEX

71.00 -1.05% -0.75

Open: 71.80
High: 71.80
Low: 71.00
Volume: 5

SIG27 COMEX

64.96 -2.16% -1.44

Open: 65.09
High: 65.20
Low: 64.96
Volume: 5

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
GCF27	COMEX	4,397.80	+0.02% +0.80	4,387.00	4,398.70	4,357.50	25	Chart
HRCF27	COMEX	1,165.00	— —	1,165.00	1,165.00	1,165.00	25	Chart
HRCJ27	COMEX	1,100.00	+1.38% +15.00	1,100.00	1,100.00	1,100.00	25	Chart
HRCK27	COMEX	1,105.00	+0.45% +5.00	1,105.00	1,105.00	1,105.00	25	Chart
HRCM27	COMEX	1,100.00	+2.33% +25.00	1,100.00	1,100.00	1,100.00	25	Chart
SICK27	COMEX	70.86	-0.77% -0.55	71.00	73.15	70.86	25	Chart
SILX26	COMEX	64.83	+0.28% +0.18	64.39	64.83	63.98	23	Chart
SILN27	COMEX	66.96	-0.74% -0.50	66.33	66.96	65.87	22	Chart
ALIZ26	COMEX	3,388.00	-1.02% -35.00	3,425.25	3,425.25	3,388.00	19	Chart
GCJ27	COMEX	4,458.00	+0.28% +12.60	4,443.80	4,458.00	4,402.80	17	Chart
SIK27	COMEX	65.30	-0.93% -0.615	65.72	65.94	65.26	16	Chart
AUPV26	COMEX	1.05	+1.55% +0.016	1.04	1.05	1.04	14	Chart
MGCV27	COMEX	4,548.00	-0.80% -36.50	4,516.50	4,552.00	4,516.50	14	Chart
AUPG27	COMEX	0.97	— —	0.97	0.97	0.97	12	Chart
EHRQ26	COMEX	725.00	+0.69% +5.00	721.00	725.00	721.00	12	Chart
HGN27	COMEX	6.78	+0.31% +0.021	6.78	6.78	6.77	12	Chart
HRCX26	COMEX	1,212.00	+0.33% +4.00	1,211.00	1,212.00	1,210.00	11	Chart
MGCZ27	COMEX	4,604.60	+0.26% +12.10	4,594.00	4,604.60	4,555.10	11	Chart
GCZ27	COMEX	4,582.90	-0.15% -6.80	4,563.00	4,582.90	4,563.00	10	Chart
HGZ28	COMEX	7.15	-0.80% -0.058	7.15	7.15	7.15	10	Chart
MHGK27	COMEX	6.69	-2.38% -0.1635	6.89	6.89	6.69	10	Chart
AUPJ27	COMEX	1.02	+21.73% +0.1825	1.02	1.02	1.02	9	Chart
SIF27	COMEX	65.55	+0.75% +0.49	65.05	65.55	64.60	9	Chart
SIU26	COMEX	64.20	+0.52% +0.33	63.36	64.20	63.36	9	Chart
GCH27	COMEX	4,400.10	-0.58% -25.60	4,405.00	4,405.00	4,387.20	8	Chart
HRCZ26	COMEX	1,197.00	+0.93% +11.00	1,192.00	1,197.00	1,192.00	8	Chart
SILK27	COMEX	65.99	-3.43% -2.34	68.31	68.31	65.99	8	Chart
AUPQ26	COMEX	1.11	+0.45% +0.0050	1.11	1.11	1.11	7	Chart
BCHV26	COMEX	455.00	+1.11% +5.00	455.00	455.00	455.00	7	Chart
BCHX26	COMEX	466.00	-1.69% -8.00	466.00	466.00	466.00	7	Chart
HGF27	COMEX	6.65	+0.35% +0.023	6.57	6.65	6.57	7	Chart
HRCU26	COMEX	1,221.00	+0.49% +6.00	1,220.00	1,221.00	1,220.00	7	Chart
MHGF27	COMEX	6.63	+1.18% +0.0775	6.58	6.63	6.57	7	Chart
SICU27	COMEX	67.35	+8.98% +5.55	66.63	67.35	66.63	7	Chart
AUPF27	COMEX	0.97	— —	0.97	0.97	0.97	6	Chart
AUPU26	COMEX	1.09	+1.31% +0.014	1.09	1.09	1.09	6	Chart
AUPZ26	COMEX	1.02	+1.24% +0.0125	1.02	1.02	1.02	6	Chart
GCJ28	COMEX	5,003.90	-0.06% -3.10	5,008.10	5,011.00	5,003.70	6	Chart
GCN27	COMEX	4,498.80	-2.38% -109.90	4,538.80	4,538.80	4,498.80	6	Chart
LTHJ27	COMEX	20.15	+8.33% +1.55	20.30	20.30	20.15	6	Chart
MGCG28	COMEX	4,665.00	-1.33% -62.70	4,735.40	4,739.50	4,665.00	6	Chart
SILQ26	COMEX	68.64	+2.77% +1.85	68.90	69.36	68.64	6	Chart
AUPU27	COMEX	0.90	-15.09% -0.16	0.90	0.90	0.90	5	Chart
BCHQ26	COMEX	448.00	-0.44% -2.00	448.00	448.00	448.00	5	Chart
EHRV26	COMEX	757.00	— —	754.00	757.00	754.00	5	Chart
HRCV26	COMEX	1,227.00	+0.33% +4.00	1,226.00	1,227.00	1,225.00	5	Chart
SICN27	COMEX	71.00	-1.05% -0.75	71.80	71.80	71.00	5	Chart
SIG27	COMEX	64.96	-2.16% -1.44	65.09	65.20	64.96	5	Chart