2,321.00 -0.64% -15.00
- Open
- 2,335.00
- High
- 2,346.00
- Low
- 2,308.00
- Volume
- 49.6
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 08, 2026
3,551–3,600 of 4,596 contracts
Live · refreshes every 15 seconds
748.50 -2.54% -19.50
- Open
- 767.50
- High
- 773.88
- Low
- 748.50
- Volume
- 49
4,402.00 -1.05% -46.75
- Open
- 4,440.00
- High
- 4,440.00
- Low
- 4,402.00
- Volume
- 49
53,640.00 -0.07% -35.00
- Open
- 53,718.00
- High
- 53,739.00
- Low
- 53,619.00
- Volume
- 48
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
6.76 -0.12% -0.0080
- Open
- 6.77
- High
- 6.78
- Low
- 6.74
- Volume
- 48
11.80 -0.46% -0.055
- Open
- 12.01
- High
- 12.01
- Low
- 11.64
- Volume
- 47
258.20 -0.88% -2.30
- Open
- 260.30
- High
- 261.10
- Low
- 254.50
- Volume
- 46.6
181.25 -0.70% -1.28
- Open
- 180.50
- High
- 181.98
- Low
- 180.50
- Volume
- 46
1.23 -0.07% -0.00090
- Open
- 1.23
- High
- 1.24
- Low
- 1.23
- Volume
- 46
357.33 -0.15% -0.55
- Open
- 361.05
- High
- 361.56
- Low
- 356.00
- 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
89.00 +0.39% +0.35
- Open
- 88.80
- High
- 89.00
- Low
- 88.80
- Volume
- 45
2,468.00 -0.32% -8.00
- Open
- 2,470.00
- High
- 2,478.00
- Low
- 2,464.00
- Volume
- 45
2,468.00 -0.32% -8.00
- Open
- 2,470.00
- High
- 2,478.00
- Low
- 2,464.00
- Volume
- 45
2.76 -1.00% -0.028
- Open
- 2.76
- High
- 2.76
- Low
- 2.76
- Volume
- 45
2.69 +0.87% +0.0232
- Open
- 2.68
- High
- 2.70
- Low
- 2.68
- 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
105.80 -0.14% -0.15
- Open
- 105.80
- High
- 105.81
- Low
- 105.78
- Volume
- 44
3.54 -0.90% -0.032
- Open
- 3.57
- High
- 3.57
- Low
- 3.54
- Volume
- 44
563.50 +0.18% +1.00
- Open
- 562.00
- High
- 564.00
- Low
- 561.00
- Volume
- 42
196.55 +0.15% +0.30
- Open
- 196.50
- High
- 199.90
- Low
- 195.50
- Volume
- 42
1,273.25 -0.22% -2.75
- Open
- 1,274.00
- High
- 1,275.75
- Low
- 1,273.25
- Volume
- 41
176.00 -0.98% -1.75
- Open
- 177.50
- High
- 177.50
- Low
- 176.00
- Volume
- 41
0.187 +4.64% +0.0083
- Open
- 0.1827
- High
- 0.1892
- Low
- 0.1827
- Volume
- 41
339.75 -0.95% -3.27
- Open
- 344.11
- High
- 344.11
- Low
- 337.88
- Volume
- 41
70.38 -1.23% -0.88
- Open
- 70.84
- High
- 71.10
- Low
- 70.38
- Volume
- 40
187.80 -3.03% -5.88
- Open
- 193.20
- High
- 193.20
- Low
- 187.80
- Volume
- 40
2,177.00 +3.89% +81.50
- Open
- 2,181.50
- High
- 2,181.50
- Low
- 2,177.00
- Volume
- 40
68.50 +0.66% +0.45
- Open
- 68.30
- High
- 68.50
- Low
- 68.22
- Volume
- 40
149.34 +0.18% +0.27
- Open
- 149.06
- High
- 149.67
- Low
- 148.85
- Volume
- 39
552.50 -0.63% -3.50
- Open
- 552.25
- High
- 558.88
- Low
- 551.38
- Volume
- 39
17.33 -0.35% -0.060
- Open
- 17.37
- High
- 17.38
- Low
- 17.32
- Volume
- 39
284.90 -0.77% -2.20
- Open
- 285.50
- High
- 285.50
- Low
- 284.70
- Volume
- 39
284.90 -0.77% -2.20
- Open
- 285.50
- High
- 285.50
- Low
- 284.70
- Volume
- 39
1.18 +0.11% +0.00135
- Open
- 1.18
- High
- 1.18
- Low
- 1.18
- Volume
- 38
153.00 -0.33% -0.50
- Open
- 153.00
- High
- 154.00
- Low
- 153.00
- Volume
- 38
79,740.00 -2.40% -1,960.00
- Open
- 81,210.00
- High
- 81,210.00
- Low
- 79,740.00
- Volume
- 38
4,207.20 -0.38% -15.90
- Open
- 4,217.00
- High
- 4,217.70
- Low
- 4,206.70
- Volume
- 38
501.99 -1.76% -9.01
- Open
- 509.58
- High
- 510.03
- Low
- 501.27
- Volume
- 38
114,251.00 -0.41% -472.00
- Open
- 114,125.00
- High
- 114,465.00
- Low
- 114,001.00
- Volume
- 38
90.39 +1.29% +1.15
- Open
- 89.60
- High
- 90.45
- Low
- 89.20
- Volume
- 38
0.17 +11.48% +0.0175
- Open
- 0.17
- High
- 0.17
- Low
- 0.17
- Volume
- 37
96.29 +0.00% +0.0025
- Open
- 96.29
- High
- 96.29
- Low
- 96.29
- Volume
- 37
196.50 -0.28% -0.55
- Open
- 193.60
- High
- 199.40
- Low
- 193.60
- Volume
- 37
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| YFIUSDT | BYBIT | 2,321.00 | -0.64% -15.00 | 2,335.00 | 2,346.00 | 2,308.00 | 49.6 | Chart |
| XWH27 | CBOT | 748.50 | -2.54% -19.50 | 767.50 | 773.88 | 748.50 | 49 | Chart |
| QOV26 | COMEX | 4,402.00 | -1.05% -46.75 | 4,440.00 | 4,440.00 | 4,402.00 | 49 | Chart |
| YM2! | CBOT | 53,640.00 | -0.07% -35.00 | 53,718.00 | 53,739.00 | 53,619.00 | 48 | 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 |
| MHG2! | COMEX | 6.76 | -0.12% -0.0080 | 6.77 | 6.78 | 6.74 | 48 | Chart |
| MLNQ26 | CME | 11.80 | -0.46% -0.055 | 12.01 | 12.01 | 11.64 | 47 | Chart |
| BCHUSDC | BYBIT | 258.20 | -0.88% -2.30 | 260.30 | 261.10 | 254.50 | 46.6 | Chart |
| GNFV26 | CME | 181.25 | -0.70% -1.28 | 180.50 | 181.98 | 180.50 | 46 | Chart |
| MSF1! | CME | 1.23 | -0.07% -0.00090 | 1.23 | 1.24 | 1.23 | 46 | Chart |
| XAVGOU26 | CME | 357.33 | -0.15% -0.55 | 361.05 | 361.56 | 356.00 | 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 |
| SDAZ31 | CME | 89.00 | +0.39% +0.35 | 88.80 | 89.00 | 88.80 | 45 | Chart |
| SILVER100-VI | MCX | 2,468.00 | -0.32% -8.00 | 2,470.00 | 2,478.00 | 2,464.00 | 45 | Chart |
| SILVER10027FEBFUT | MCX | 2,468.00 | -0.32% -8.00 | 2,470.00 | 2,478.00 | 2,464.00 | 45 | Chart |
| HHJ27 | NYMEX | 2.76 | -1.00% -0.028 | 2.76 | 2.76 | 2.76 | 45 | Chart |
| RBH27 | NYMEX | 2.69 | +0.87% +0.0232 | 2.68 | 2.70 | 2.68 | 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 |
| SIRU26 | CME | 105.80 | -0.14% -0.15 | 105.80 | 105.81 | 105.78 | 44 | Chart |
| HHG27 | NYMEX | 3.54 | -0.90% -0.032 | 3.57 | 3.57 | 3.54 | 44 | Chart |
| MZCK27 | CBOT | 563.50 | +0.18% +1.00 | 562.00 | 564.00 | 561.00 | 42 | Chart |
| LEADMINI26JULFUT | MCX | 196.55 | +0.15% +0.30 | 196.50 | 199.90 | 195.50 | 42 | Chart |
| ZSN28 | CBOT | 1,273.25 | -0.22% -2.75 | 1,274.00 | 1,275.75 | 1,273.25 | 41 | Chart |
| GNFX26 | CME | 176.00 | -0.98% -1.75 | 177.50 | 177.50 | 176.00 | 41 | Chart |
| MXLQ26 | CME | 0.187 | +4.64% +0.0083 | 0.1827 | 0.1892 | 0.1827 | 41 | Chart |
| SGOOGU26 | CME | 339.75 | -0.95% -3.27 | 344.11 | 344.11 | 337.88 | 41 | Chart |
| MZLU26 | CBOT | 70.38 | -1.23% -0.88 | 70.84 | 71.10 | 70.38 | 40 | Chart |
| CBU27 | CME | 187.80 | -3.03% -5.88 | 193.20 | 193.20 | 187.80 | 40 | Chart |
| EEMU26 | CME | 2,177.00 | +3.89% +81.50 | 2,181.50 | 2,181.50 | 2,177.00 | 40 | Chart |
| CLZ28 | NYMEX | 68.50 | +0.66% +0.45 | 68.30 | 68.50 | 68.22 | 40 | Chart |
| MRKUSDT | BINANCE | 149.34 | +0.18% +0.27 | 149.06 | 149.67 | 148.85 | 39 | Chart |
| XCH27 | CBOT | 552.50 | -0.63% -3.50 | 552.25 | 558.88 | 551.38 | 39 | Chart |
| DCH27 | CME | 17.33 | -0.35% -0.060 | 17.37 | 17.38 | 17.32 | 39 | Chart |
| NATGASMINI-VI | MCX | 284.90 | -0.77% -2.20 | 285.50 | 285.50 | 284.70 | 39 | Chart |
| NATGASMINI27FEBFUT | MCX | 284.90 | -0.77% -2.20 | 285.50 | 285.50 | 284.70 | 39 | Chart |
| 6EZ27 | CME | 1.18 | +0.11% +0.00135 | 1.18 | 1.18 | 1.18 | 38 | Chart |
| CBX26 | CME | 153.00 | -0.33% -0.50 | 153.00 | 154.00 | 153.00 | 38 | Chart |
| QBTC1! | CME | 79,740.00 | -2.40% -1,960.00 | 81,210.00 | 81,210.00 | 79,740.00 | 38 | Chart |
| RS1U26 | CME | 4,207.20 | -0.38% -15.90 | 4,217.00 | 4,217.70 | 4,206.70 | 38 | Chart |
| SMSFTU26 | CME | 501.99 | -1.76% -9.01 | 509.58 | 510.03 | 501.27 | 38 | Chart |
| GOLDGUINEA26JULFUT | MCX | 114,251.00 | -0.41% -472.00 | 114,125.00 | 114,465.00 | 114,001.00 | 38 | Chart |
| BZF27 | NYMEX | 90.39 | +1.29% +1.15 | 89.60 | 90.45 | 89.20 | 38 | Chart |
| EUSM27 | CME | 0.17 | +11.48% +0.0175 | 0.17 | 0.17 | 0.17 | 37 | Chart |
| SR1U26 | CME | 96.29 | +0.00% +0.0025 | 96.29 | 96.29 | 96.29 | 37 | Chart |
| LEAD26JULFUT | MCX | 196.50 | -0.28% -0.55 | 193.60 | 199.40 | 193.60 | 37 | Chart |
YFIUSDT -0.64% 2,321.00 49.6 XWH27 -2.54% 748.50 49 QOV26 -1.05% 4,402.00 49 YM2! -0.07% 53,640.00 48 ZLU27 -0.87% 68.36 48 MBT2! -0.58% 80,880.00 48 MHG2! -0.12% 6.76 48 MLNQ26 -0.46% 11.80 47 BCHUSDC -0.88% 258.20 46.6 GNFV26 -0.70% 181.25 46 MSF1! -0.07% 1.23 46 XAVGOU26 -0.15% 357.33 46 DHYU26 +0.07% 150.26 45 YITZ26 -0.04% 99.45 45 SDAZ31 +0.39% 89.00 45 SILVER100-VI -0.32% 2,468.00 45 SILVER10027FEBFUT -0.32% 2,468.00 45 HHJ27 -1.00% 2.76 45 RBH27 +0.87% 2.69 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 SIRU26 -0.14% 105.80 44 HHG27 -0.90% 3.54 44 MZCK27 +0.18% 563.50 42 LEADMINI26JULFUT +0.15% 196.55 42 ZSN28 -0.22% 1,273.25 41 GNFX26 -0.98% 176.00 41 MXLQ26 +4.64% 0.187 41 SGOOGU26 -0.95% 339.75 41 MZLU26 -1.23% 70.38 40 CBU27 -3.03% 187.80 40 EEMU26 +3.89% 2,177.00 40 CLZ28 +0.66% 68.50 40 MRKUSDT +0.18% 149.34 39 XCH27 -0.63% 552.50 39 DCH27 -0.35% 17.33 39 NATGASMINI-VI -0.77% 284.90 39 NATGASMINI27FEBFUT -0.77% 284.90 39 6EZ27 +0.11% 1.18 38 CBX26 -0.33% 153.00 38 QBTC1! -2.40% 79,740.00 38 RS1U26 -0.38% 4,207.20 38 SMSFTU26 -1.76% 501.99 38 GOLDGUINEA26JULFUT -0.41% 114,251.00 38 BZF27 +1.29% 90.39 38 EUSM27 +11.48% 0.17 37 SR1U26 +0.00% 96.29 37 LEAD26JULFUT -0.28% 196.50 37