17.33 -0.35% -0.060
- Open
- 17.37
- High
- 17.38
- Low
- 17.32
- Volume
- 39
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 08, 2026
3,601–3,650 of 4,596 contracts
Live · refreshes every 15 seconds
0.006421 +0.23% +0.000015
- Open
- 0.0064
- High
- 0.00643
- Low
- 0.0064
- Volume
- 39
2.69 +0.66% +0.0177
- Open
- 2.68
- High
- 2.70
- Low
- 2.68
- Volume
- 39
110.03 -0.11% -0.125
- Open
- 110.09
- High
- 110.25
- Low
- 109.91
- Volume
- 38
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
0.17 +11.48% +0.0175
- Open
- 0.17
- High
- 0.17
- Low
- 0.17
- Volume
- 37
2,971.20 -0.09% -2.80
- Open
- 2,977.00
- High
- 2,979.60
- Low
- 2,971.20
- Volume
- 37
95.75 -0.02% -0.015
- Open
- 95.76
- High
- 95.77
- Low
- 95.75
- 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
345.30 +0.06% +0.20
- Open
- 342.40
- High
- 346.50
- Low
- 342.40
- Volume
- 36
1.36 +0.12% +0.0016
- Open
- 1.36
- High
- 1.36
- Low
- 1.36
- Volume
- 36
6.72 +0.01% +0.0010
- Open
- 6.68
- High
- 6.72
- Low
- 6.68
- Volume
- 36
435.75 +0.44% +1.90
- Open
- 430.50
- High
- 444.30
- Low
- 430.50
- Volume
- 36
64.01 -0.74% -0.48
- Open
- 64.38
- High
- 64.59
- Low
- 64.01
- Volume
- 36
1.61 +0.31% +0.0049
- Open
- 1.60
- High
- 1.61
- Low
- 1.60
- Volume
- 35
0.51 -31.08% -0.23
- Open
- 0.56
- High
- 0.56
- Low
- 0.51
- Volume
- 35
18.73 +0.43% +0.080
- Open
- 18.72
- High
- 18.73
- Low
- 18.72
- Volume
- 35
95.50 +0.01% +0.010
- Open
- 95.51
- High
- 95.51
- Low
- 95.50
- Volume
- 35
158.07 +1.15% +1.80
- Open
- 157.68
- High
- 159.98
- Low
- 156.06
- Volume
- 34
339.28 -1.01% -3.47
- Open
- 344.00
- High
- 344.09
- Low
- 338.32
- Volume
- 34
1,015.92 +6.09% +58.32
- Open
- 971.50
- High
- 1,015.92
- Low
- 971.50
- Volume
- 34
754.00 +1.07% +8.00
- Open
- 748.00
- High
- 755.00
- Low
- 748.00
- Volume
- 34
3.50 — —
- Open
- 3.50
- High
- 3.50
- Low
- 3.48
- Volume
- 34
1,335.75 -0.35% -4.75
- Open
- 1,335.75
- High
- 1,337.00
- Low
- 1,332.13
- Volume
- 33
197.45 -0.13% -0.25
- Open
- 197.45
- High
- 197.50
- Low
- 197.00
- Volume
- 33
197.45 -0.13% -0.25
- Open
- 197.45
- High
- 197.50
- Low
- 197.00
- Volume
- 33
80.23 +0.43% +0.34
- Open
- 79.50
- High
- 80.23
- Low
- 79.48
- Volume
- 33
357.80 +0.11% +0.40
- Open
- 356.40
- High
- 359.20
- Low
- 352.60
- Volume
- 32
95.77 -0.01% -0.010
- Open
- 95.78
- High
- 95.78
- Low
- 95.77
- Volume
- 32
1.17 +0.02% +0.00025
- Open
- 1.17
- High
- 1.17
- Low
- 1.17
- Volume
- 32
2,529.10 -0.66% -16.90
- Open
- 2,533.50
- High
- 2,533.80
- Low
- 2,527.70
- Volume
- 32
259.56 -2.28% -6.06
- Open
- 262.32
- High
- 262.32
- Low
- 259.32
- Volume
- 32
96.35 — —
- Open
- 96.35
- High
- 96.35
- Low
- 96.35
- Volume
- 32
95.47 +0.03% +0.025
- Open
- 95.47
- High
- 95.48
- Low
- 95.47
- Volume
- 32
3.13 +0.03% +0.0010
- Open
- 3.13
- High
- 3.13
- Low
- 3.12
- Volume
- 32
3.16 -0.16% -0.0050
- Open
- 3.17
- High
- 3.18
- Low
- 3.16
- Volume
- 32
79,775.90 -0.91% -735.60
- Open
- 80,467.40
- High
- 80,593.20
- Low
- 79,700.10
- Volume
- 32
80,674.00 -0.88% -714.90
- Open
- 81,333.30
- High
- 81,447.10
- Low
- 80,586.20
- Volume
- 31.8
3,559.50 -0.15% -5.50
- Open
- 3,559.00
- High
- 3,561.00
- Low
- 3,558.50
- Volume
- 31
68.88 -1.06% -0.74
- Open
- 68.35
- High
- 68.88
- Low
- 68.35
- Volume
- 31
4,607.80 -0.48% -22.20
- Open
- 4,615.30
- High
- 4,615.30
- Low
- 4,606.90
- Volume
- 31
196.45 +0.03% +0.050
- Open
- 196.10
- High
- 196.70
- Low
- 196.10
- Volume
- 31
196.45 +0.03% +0.050
- Open
- 196.10
- High
- 196.70
- Low
- 196.10
- Volume
- 31
0.10 — —
- Open
- 0.10
- High
- 0.14
- Low
- 0.10
- Volume
- 31
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| DCH27 | CME | 17.33 | -0.35% -0.060 | 17.37 | 17.38 | 17.32 | 39 | Chart |
| J7U26 | CME | 0.006421 | +0.23% +0.000015 | 0.0064 | 0.00643 | 0.0064 | 39 | Chart |
| RBG27 | NYMEX | 2.69 | +0.66% +0.0177 | 2.68 | 2.70 | 2.68 | 39 | Chart |
| MWNZ26 | CBOT | 110.03 | -0.11% -0.125 | 110.09 | 110.25 | 109.91 | 38 | 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 |
| EUSM27 | CME | 0.17 | +11.48% +0.0175 | 0.17 | 0.17 | 0.17 | 37 | Chart |
| N2KU26 | CME | 2,971.20 | -0.09% -2.80 | 2,977.00 | 2,979.60 | 2,971.20 | 37 | Chart |
| SR1N27 | CME | 95.75 | -0.02% -0.015 | 95.76 | 95.77 | 95.75 | 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 |
| ZMU26 | CBOT | 345.30 | +0.06% +0.20 | 342.40 | 346.50 | 342.40 | 36 | Chart |
| 6BQ26 | CME | 1.36 | +0.12% +0.0016 | 1.36 | 1.36 | 1.36 | 36 | Chart |
| MHGF27 | COMEX | 6.72 | +0.01% +0.0010 | 6.68 | 6.72 | 6.68 | 36 | Chart |
| ZINC26AUGFUT | MCX | 435.75 | +0.44% +1.90 | 430.50 | 444.30 | 430.50 | 36 | Chart |
| CLZ30 | NYMEX | 64.01 | -0.74% -0.48 | 64.38 | 64.59 | 64.01 | 36 | Chart |
| ECDU26 | CME | 1.61 | +0.31% +0.0049 | 1.60 | 1.61 | 1.60 | 35 | Chart |
| EGTU26 | CME | 0.51 | -31.08% -0.23 | 0.56 | 0.56 | 0.51 | 35 | Chart |
| GDKN27 | CME | 18.73 | +0.43% +0.080 | 18.72 | 18.73 | 18.72 | 35 | Chart |
| SR3H32 | CME | 95.50 | +0.01% +0.010 | 95.51 | 95.51 | 95.50 | 35 | Chart |
| SORCLU26 | CME | 158.07 | +1.15% +1.80 | 157.68 | 159.98 | 156.06 | 34 | Chart |
| XGOOGU26 | CME | 339.28 | -1.01% -3.47 | 344.00 | 344.09 | 338.32 | 34 | Chart |
| XMU00U26 | CME | 1,015.92 | +6.09% +58.32 | 971.50 | 1,015.92 | 971.50 | 34 | Chart |
| EHRU26 | COMEX | 754.00 | +1.07% +8.00 | 748.00 | 755.00 | 748.00 | 34 | Chart |
| MNGZ26 | NYMEX | 3.50 | — — | 3.50 | 3.50 | 3.48 | 34 | Chart |
| XKK27 | CBOT | 1,335.75 | -0.35% -4.75 | 1,335.75 | 1,337.00 | 1,332.13 | 33 | Chart |
| LEADMINI-II | MCX | 197.45 | -0.13% -0.25 | 197.45 | 197.50 | 197.00 | 33 | Chart |
| LEADMINI26OCTFUT | MCX | 197.45 | -0.13% -0.25 | 197.45 | 197.50 | 197.00 | 33 | Chart |
| BZM27 | NYMEX | 80.23 | +0.43% +0.34 | 79.50 | 80.23 | 79.48 | 33 | Chart |
| MZM2! | CBOT | 357.80 | +0.11% +0.40 | 356.40 | 359.20 | 352.60 | 32 | Chart |
| ZQQ27 | CBOT | 95.77 | -0.01% -0.010 | 95.78 | 95.78 | 95.77 | 32 | Chart |
| 6EM27 | CME | 1.17 | +0.02% +0.00025 | 1.17 | 1.17 | 1.17 | 32 | Chart |
| RSVU26 | CME | 2,529.10 | -0.66% -16.90 | 2,533.50 | 2,533.80 | 2,527.70 | 32 | Chart |
| SCRM0U26 | CME | 259.56 | -2.28% -6.06 | 262.32 | 262.32 | 259.32 | 32 | Chart |
| SR3M26 | CME | 96.35 | — — | 96.35 | 96.35 | 96.35 | 32 | Chart |
| SR3M32 | CME | 95.47 | +0.03% +0.025 | 95.47 | 95.48 | 95.47 | 32 | Chart |
| HHN27 | NYMEX | 3.13 | +0.03% +0.0010 | 3.13 | 3.13 | 3.12 | 32 | Chart |
| NGK28 | NYMEX | 3.16 | -0.16% -0.0050 | 3.17 | 3.18 | 3.16 | 32 | Chart |
| BTCUSDT_260925 | BINANCE | 79,775.90 | -0.91% -735.60 | 80,467.40 | 80,593.20 | 79,700.10 | 32 | Chart |
| BTCUSDT_261225 | BINANCE | 80,674.00 | -0.88% -714.90 | 81,333.30 | 81,447.10 | 80,586.20 | 31.8 | Chart |
| IQBZ26 | CBOT | 3,559.50 | -0.15% -5.50 | 3,559.00 | 3,561.00 | 3,558.50 | 31 | Chart |
| ZLQ26 | CBOT | 68.88 | -1.06% -0.74 | 68.35 | 68.88 | 68.35 | 31 | Chart |
| GCQ26 | COMEX | 4,607.80 | -0.48% -22.20 | 4,615.30 | 4,615.30 | 4,606.90 | 31 | Chart |
| LEADMINI-I | MCX | 196.45 | +0.03% +0.050 | 196.10 | 196.70 | 196.10 | 31 | Chart |
| LEADMINI26SEPFUT | MCX | 196.45 | +0.03% +0.050 | 196.10 | 196.70 | 196.10 | 31 | Chart |
| NGOZ26 | NYMEX | 0.10 | — — | 0.10 | 0.14 | 0.10 | 31 | Chart |
DCH27 -0.35% 17.33 39 J7U26 +0.23% 0.006421 39 RBG27 +0.66% 2.69 39 MWNZ26 -0.11% 110.03 38 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 EUSM27 +11.48% 0.17 37 N2KU26 -0.09% 2,971.20 37 SR1N27 -0.02% 95.75 37 SR1U26 +0.00% 96.29 37 LEAD26JULFUT -0.28% 196.50 37 ZMU26 +0.06% 345.30 36 6BQ26 +0.12% 1.36 36 MHGF27 +0.01% 6.72 36 ZINC26AUGFUT +0.44% 435.75 36 CLZ30 -0.74% 64.01 36 ECDU26 +0.31% 1.61 35 EGTU26 -31.08% 0.51 35 GDKN27 +0.43% 18.73 35 SR3H32 +0.01% 95.50 35 SORCLU26 +1.15% 158.07 34 XGOOGU26 -1.01% 339.28 34 XMU00U26 +6.09% 1,015.92 34 EHRU26 +1.07% 754.00 34 MNGZ26 — 3.50 34 XKK27 -0.35% 1,335.75 33 LEADMINI-II -0.13% 197.45 33 LEADMINI26OCTFUT -0.13% 197.45 33 BZM27 +0.43% 80.23 33 MZM2! +0.11% 357.80 32 ZQQ27 -0.01% 95.77 32 6EM27 +0.02% 1.17 32 RSVU26 -0.66% 2,529.10 32 SCRM0U26 -2.28% 259.56 32 SR3M26 — 96.35 32 SR3M32 +0.03% 95.47 32 HHN27 +0.03% 3.13 32 NGK28 -0.16% 3.16 32 BTCUSDT_260925 -0.91% 79,775.90 32 BTCUSDT_261225 -0.88% 80,674.00 31.8 IQBZ26 -0.15% 3,559.50 31 ZLQ26 -1.06% 68.88 31 GCQ26 -0.48% 4,607.80 31 LEADMINI-I +0.03% 196.45 31 LEADMINI26SEPFUT +0.03% 196.45 31 NGOZ26 — 0.10 31