1,827.80 -1.21% -22.30
- Open
- 1,843.90
- High
- 1,852.60
- Low
- 1,825.10
- Volume
- 55
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 08, 2026
3,501–3,549 of 4,596 contracts
Live · refreshes every 15 seconds
80,205.00 -0.80% -645.00
- Open
- 80,345.00
- High
- 81,400.00
- Low
- 80,205.00
- Volume
- 54
0.8596 +0.01% +0.000050
- Open
- 0.85905
- High
- 0.8597
- Low
- 0.85905
- Volume
- 54
1,196.00 +0.08% +1.00
- Open
- 1,195.00
- High
- 1,196.00
- Low
- 1,195.00
- Volume
- 54
66.50 -0.49% -0.325
- Open
- 66.60
- High
- 67.05
- Low
- 66.21
- Volume
- 54
4.76 -0.36% -0.017
- Open
- 4.76
- High
- 4.76
- Low
- 4.76
- Volume
- 54
320.30 +0.10% +0.31
- Open
- 319.96
- High
- 320.56
- Low
- 319.79
- Volume
- 53.7
2,995.90 -0.03% -0.80
- Open
- 2,998.80
- High
- 3,002.80
- Low
- 2,995.90
- Volume
- 53
96.03 -0.03% -0.030
- Open
- 96.03
- High
- 96.03
- Low
- 96.03
- Volume
- 53
1.64 -0.55% -0.0090
- Open
- 1.65
- High
- 1.65
- Low
- 1.64
- Volume
- 52
2,546.50 +0.39% +10.00
- Open
- 2,521.50
- High
- 2,546.50
- Low
- 2,514.50
- Volume
- 52
2,975.00 +0.27% +8.00
- Open
- 2,968.00
- High
- 2,975.00
- Low
- 2,968.00
- Volume
- 52
96.36 -0.00% -0.0025
- Open
- 96.36
- High
- 96.36
- Low
- 96.36
- Volume
- 52
65.89 -0.57% -0.375
- Open
- 66.10
- High
- 66.50
- Low
- 65.84
- Volume
- 52
0.7192 — —
- Open
- 0.7196
- High
- 0.7198
- Low
- 0.7186
- Volume
- 51
158,002.00 -0.58% -924.00
- Open
- 158,586.00
- High
- 158,586.00
- Low
- 157,895.00
- Volume
- 51
158,002.00 -0.58% -924.00
- Open
- 158,586.00
- High
- 158,586.00
- Low
- 157,895.00
- Volume
- 51
3.75 -0.29% -0.011
- Open
- 3.77
- High
- 3.77
- Low
- 3.75
- Volume
- 51
91.55 -0.33% -0.304688
- Open
- 91.55
- High
- 91.55
- Low
- 91.55
- Volume
- 50
1.60 +0.02% +0.00040
- Open
- 1.60
- High
- 1.60
- Low
- 1.60
- Volume
- 50
73,549.80 +0.15% +110.00
- Open
- 73,554.00
- High
- 73,554.00
- Low
- 73,549.80
- Volume
- 50
73,549.80 +0.15% +110.00
- Open
- 73,554.00
- High
- 73,554.00
- Low
- 73,549.80
- Volume
- 50
23,995.00 — —
- Open
- 24,020.00
- High
- 24,020.00
- Low
- 23,995.00
- Volume
- 50
23,995.00 — —
- Open
- 24,020.00
- High
- 24,020.00
- Low
- 23,995.00
- Volume
- 50
748.50 -2.54% -19.50
- Open
- 767.50
- High
- 773.88
- Low
- 748.50
- Volume
- 49
341.30 -0.84% -2.90
- Open
- 342.30
- High
- 343.60
- Low
- 340.30
- Volume
- 49
341.30 -0.84% -2.90
- Open
- 342.30
- High
- 343.60
- Low
- 340.30
- Volume
- 49
68.36 -0.87% -0.60
- Open
- 68.91
- High
- 68.92
- Low
- 67.72
- Volume
- 48
80,880.00 -0.58% -470.00
- Open
- 82,295.00
- High
- 82,300.00
- Low
- 80,000.00
- Volume
- 48
95.78 -0.01% -0.010
- Open
- 95.79
- High
- 95.80
- Low
- 95.78
- Volume
- 47
11.80 -0.46% -0.055
- Open
- 12.01
- High
- 12.01
- Low
- 11.64
- Volume
- 47
13.25 +0.38% +0.050
- Open
- 12.93
- High
- 13.37
- Low
- 12.89
- Volume
- 47
2,328.00 -0.34% -8.00
- Open
- 2,335.00
- High
- 2,346.00
- Low
- 2,308.00
- Volume
- 46
181.25 -0.70% -1.28
- Open
- 180.50
- High
- 181.98
- Low
- 180.50
- Volume
- 46
357.33 -0.15% -0.55
- Open
- 361.05
- High
- 361.56
- Low
- 356.00
- Volume
- 46
6.75 -0.26% -0.0175
- Open
- 6.77
- High
- 6.78
- Low
- 6.74
- Volume
- 46
67.19 -0.57% -0.385
- Open
- 67.48
- High
- 67.84
- Low
- 67.01
- Volume
- 46
126,728.00 -0.39% -502.00
- Open
- 127,221.00
- High
- 127,277.00
- Low
- 126,594.00
- Volume
- 46
126,728.00 -0.39% -502.00
- Open
- 127,221.00
- High
- 127,277.00
- Low
- 126,594.00
- Volume
- 46
150.26 +0.07% +0.10
- Open
- 150.48
- High
- 150.48
- Low
- 150.24
- Volume
- 45
99.45 -0.04% -0.0425
- Open
- 99.45
- High
- 99.45
- Low
- 99.45
- Volume
- 45
66,180.00 +0.76% +500.00
- Open
- 66,370.00
- High
- 66,575.00
- Low
- 65,900.00
- Volume
- 45
89.00 +0.39% +0.35
- Open
- 88.80
- High
- 89.00
- Low
- 88.80
- Volume
- 45
2.76 -1.00% -0.028
- Open
- 2.76
- High
- 2.76
- Low
- 2.76
- Volume
- 45
101.09 -0.05% -0.054688
- Open
- 101.13
- High
- 101.13
- Low
- 101.09
- Volume
- 44
17.19 -0.46% -0.080
- Open
- 17.27
- High
- 17.28
- Low
- 17.19
- Volume
- 44
97.17 +0.05% +0.045
- Open
- 97.13
- High
- 97.17
- Low
- 97.13
- Volume
- 44
85.63 -1.67% -1.45
- Open
- 86.58
- High
- 86.58
- Low
- 85.55
- Volume
- 44
3.54 -0.90% -0.032
- Open
- 3.57
- High
- 3.57
- Low
- 3.54
- Volume
- 44
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| PLF27 | NYMEX | 1,827.80 | -1.21% -22.30 | 1,843.90 | 1,852.60 | 1,825.10 | 55 | Chart |
| MBTV26 | CME | 80,205.00 | -0.80% -645.00 | 80,345.00 | 81,400.00 | 80,205.00 | 54 | Chart |
| RPU26 | CME | 0.8596 | +0.01% +0.000050 | 0.85905 | 0.8597 | 0.85905 | 54 | Chart |
| HRCQ26 | COMEX | 1,196.00 | +0.08% +1.00 | 1,195.00 | 1,196.00 | 1,195.00 | 54 | Chart |
| QIZ26 | COMEX | 66.50 | -0.49% -0.325 | 66.60 | 67.05 | 66.21 | 54 | Chart |
| HHF29 | NYMEX | 4.76 | -0.36% -0.017 | 4.76 | 4.76 | 4.76 | 54 | Chart |
| HDUSDT | BINANCE | 320.30 | +0.10% +0.31 | 319.96 | 320.56 | 319.79 | 53.7 | Chart |
| RTY2! | CME | 2,995.90 | -0.03% -0.80 | 2,998.80 | 3,002.80 | 2,995.90 | 53 | Chart |
| SR3V26 | CME | 96.03 | -0.03% -0.030 | 96.03 | 96.03 | 96.03 | 53 | Chart |
| CSCG27 | CME | 1.64 | -0.55% -0.0090 | 1.65 | 1.65 | 1.64 | 52 | Chart |
| MET2! | CME | 2,546.50 | +0.39% +10.00 | 2,521.50 | 2,546.50 | 2,514.50 | 52 | Chart |
| QRTY1! | CME | 2,975.00 | +0.27% +8.00 | 2,968.00 | 2,975.00 | 2,968.00 | 52 | Chart |
| SR3K26 | CME | 96.36 | -0.00% -0.0025 | 96.36 | 96.36 | 96.36 | 52 | Chart |
| SIV26 | COMEX | 65.89 | -0.57% -0.375 | 66.10 | 66.50 | 65.84 | 52 | Chart |
| M6AZ26 | CME | 0.7192 | — — | 0.7196 | 0.7198 | 0.7186 | 51 | Chart |
| GOLDTEN-VI | MCX | 158,002.00 | -0.58% -924.00 | 158,586.00 | 158,586.00 | 157,895.00 | 51 | Chart |
| GOLDTEN27FEBFUT | MCX | 158,002.00 | -0.58% -924.00 | 158,586.00 | 158,586.00 | 157,895.00 | 51 | Chart |
| NGX28 | NYMEX | 3.75 | -0.29% -0.011 | 3.77 | 3.77 | 3.75 | 51 | Chart |
| 40UU26 | CBOT | 91.55 | -0.33% -0.304688 | 91.55 | 91.55 | 91.55 | 50 | Chart |
| ECDZ26 | CME | 1.60 | +0.02% +0.00040 | 1.60 | 1.60 | 1.60 | 50 | Chart |
| NIFTYNXT50-II | NSE | 73,549.80 | +0.15% +110.00 | 73,554.00 | 73,554.00 | 73,549.80 | 50 | Chart |
| NIFTYNXT5026OCTFUT | NSE | 73,549.80 | +0.15% +110.00 | 73,554.00 | 73,554.00 | 73,549.80 | 50 | Chart |
| SHREECEM-III | NSE | 23,995.00 | — — | 24,020.00 | 24,020.00 | 23,995.00 | 50 | Chart |
| SHREECEM26NOVFUT | NSE | 23,995.00 | — — | 24,020.00 | 24,020.00 | 23,995.00 | 50 | Chart |
| XWH27 | CBOT | 748.50 | -2.54% -19.50 | 767.50 | 773.88 | 748.50 | 49 | Chart |
| NATGASMINI-V | MCX | 341.30 | -0.84% -2.90 | 342.30 | 343.60 | 340.30 | 49 | Chart |
| NATGASMINI27JANFUT | MCX | 341.30 | -0.84% -2.90 | 342.30 | 343.60 | 340.30 | 49 | Chart |
| ZLU27 | CBOT | 68.36 | -0.87% -0.60 | 68.91 | 68.92 | 67.72 | 48 | Chart |
| MBT2! | CME | 80,880.00 | -0.58% -470.00 | 82,295.00 | 82,300.00 | 80,000.00 | 48 | Chart |
| ZQN27 | CBOT | 95.78 | -0.01% -0.010 | 95.79 | 95.80 | 95.78 | 47 | Chart |
| MLNQ26 | CME | 11.80 | -0.46% -0.055 | 12.01 | 12.01 | 11.64 | 47 | Chart |
| MLNU26 | CME | 13.25 | +0.38% +0.050 | 12.93 | 13.37 | 12.89 | 47 | Chart |
| YFIUSDT | BYBIT | 2,328.00 | -0.34% -8.00 | 2,335.00 | 2,346.00 | 2,308.00 | 46 | Chart |
| GNFV26 | CME | 181.25 | -0.70% -1.28 | 180.50 | 181.98 | 180.50 | 46 | Chart |
| XAVGOU26 | CME | 357.33 | -0.15% -0.55 | 361.05 | 361.56 | 356.00 | 46 | Chart |
| HG2! | COMEX | 6.75 | -0.26% -0.0175 | 6.77 | 6.78 | 6.74 | 46 | Chart |
| SI2! | COMEX | 67.19 | -0.57% -0.385 | 67.48 | 67.84 | 67.01 | 46 | Chart |
| GOLDGUINEA-V | MCX | 126,728.00 | -0.39% -502.00 | 127,221.00 | 127,277.00 | 126,594.00 | 46 | Chart |
| GOLDGUINEA27JANFUT | MCX | 126,728.00 | -0.39% -502.00 | 127,221.00 | 127,277.00 | 126,594.00 | 46 | Chart |
| DHYU26 | CBOT | 150.26 | +0.07% +0.10 | 150.48 | 150.48 | 150.24 | 45 | Chart |
| YITZ26 | CBOT | 99.45 | -0.04% -0.0425 | 99.45 | 99.45 | 99.45 | 45 | Chart |
| MNK2! | CME | 66,180.00 | +0.76% +500.00 | 66,370.00 | 66,575.00 | 65,900.00 | 45 | Chart |
| SDAZ31 | CME | 89.00 | +0.39% +0.35 | 88.80 | 89.00 | 88.80 | 45 | Chart |
| HHJ27 | NYMEX | 2.76 | -1.00% -0.028 | 2.76 | 2.76 | 2.76 | 45 | Chart |
| 60UU26 | CBOT | 101.09 | -0.05% -0.054688 | 101.13 | 101.13 | 101.09 | 44 | Chart |
| DCG27 | CME | 17.19 | -0.46% -0.080 | 17.27 | 17.28 | 17.19 | 44 | Chart |
| ESRH27 | CME | 97.17 | +0.05% +0.045 | 97.13 | 97.17 | 97.13 | 44 | Chart |
| HEK27 | CME | 85.63 | -1.67% -1.45 | 86.58 | 86.58 | 85.55 | 44 | Chart |
| HHG27 | NYMEX | 3.54 | -0.90% -0.032 | 3.57 | 3.57 | 3.54 | 44 | Chart |
PLF27 -1.21% 1,827.80 55 MBTV26 -0.80% 80,205.00 54 RPU26 +0.01% 0.8596 54 HRCQ26 +0.08% 1,196.00 54 QIZ26 -0.49% 66.50 54 HHF29 -0.36% 4.76 54 HDUSDT +0.10% 320.30 53.7 RTY2! -0.03% 2,995.90 53 SR3V26 -0.03% 96.03 53 CSCG27 -0.55% 1.64 52 MET2! +0.39% 2,546.50 52 QRTY1! +0.27% 2,975.00 52 SR3K26 -0.00% 96.36 52 SIV26 -0.57% 65.89 52 M6AZ26 — 0.7192 51 GOLDTEN-VI -0.58% 158,002.00 51 GOLDTEN27FEBFUT -0.58% 158,002.00 51 NGX28 -0.29% 3.75 51 40UU26 -0.33% 91.55 50 ECDZ26 +0.02% 1.60 50 NIFTYNXT50-II +0.15% 73,549.80 50 NIFTYNXT5026OCTFUT +0.15% 73,549.80 50 SHREECEM-III — 23,995.00 50 SHREECEM26NOVFUT — 23,995.00 50 XWH27 -2.54% 748.50 49 NATGASMINI-V -0.84% 341.30 49 NATGASMINI27JANFUT -0.84% 341.30 49 ZLU27 -0.87% 68.36 48 MBT2! -0.58% 80,880.00 48 ZQN27 -0.01% 95.78 47 MLNQ26 -0.46% 11.80 47 MLNU26 +0.38% 13.25 47 YFIUSDT -0.34% 2,328.00 46 GNFV26 -0.70% 181.25 46 XAVGOU26 -0.15% 357.33 46 HG2! -0.26% 6.75 46 SI2! -0.57% 67.19 46 GOLDGUINEA-V -0.39% 126,728.00 46 GOLDGUINEA27JANFUT -0.39% 126,728.00 46 DHYU26 +0.07% 150.26 45 YITZ26 -0.04% 99.45 45 MNK2! +0.76% 66,180.00 45 SDAZ31 +0.39% 89.00 45 HHJ27 -1.00% 2.76 45 60UU26 -0.05% 101.09 44 DCG27 -0.46% 17.19 44 ESRH27 +0.05% 97.17 44 HEK27 -1.67% 85.63 44 HHG27 -0.90% 3.54 44